KissMeData/317530/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	204400	41252575	4750	4750	4750	4750	358
3	20231006	204300	41252575	4750	4750	4750	4750	0
4	20231006	204200	41252575	4750	4750	4750	4750	0
5	20231006	204100	41252575	4750	4750	4750	4750	0
6	20231006	204000	41252575	4750	4750	4750	4750	0
7	20231006	203900	41252575	4750	4750	4750	4750	0
8	20231006	203800	41252575	4750	4750	4750	4750	0
9	20231006	203700	41252575	4750	4750	4750	4750	0
10	20231006	203600	41252575	4750	4750	4750	4750	0
11	20231006	203500	41252575	4750	4750	4750	4750	0
12	20231006	203400	41252575	4750	4750	4750	4750	0
13	20231006	203300	41252575	4750	4750	4750	4750	0
14	20231006	203200	41252575	4750	4750	4750	4750	0
15	20231006	203100	41252575	4750	4750	4750	4750	0
16	20231006	203000	41252575	4750	4750	4750	4750	0
17	20231006	202900	41252575	4750	4750	4750	4750	0
18	20231006	202800	41252575	4750	4750	4750	4750	0
19	20231006	202700	41252575	4750	4750	4750	4750	0
20	20231006	202600	41252575	4750	4750	4750	4750	0
21	20231006	202500	41252575	4750	4750	4750	4750	0
22	20231006	202400	41252575	4750	4750	4750	4750	0
23	20231006	202300	41252575	4750	4750	4750	4750	0
24	20231006	202200	41252575	4750	4750	4750	4750	0
25	20231006	202100	41252575	4750	4750	4750	4750	0
26	20231006	202000	41252575	4750	4750	4750	4750	0
27	20231006	201900	41252575	4750	4750	4750	4750	0
28	20231006	201800	41252575	4750	4750	4750	4750	0
29	20231006	201700	41252575	4750	4750	4750	4750	0
30	20231006	201600	41252575	4750	4750	4750	4750	0
31	20231006	201500	41252575	4750	4750	4750	4750	0
32	20231006	201400	41252575	4750	4750	4750	4750	358
33	20231006	201300	41252575	4750	4750	4750	4750	0
34	20231006	201200	41252575	4750	4750	4750	4750	0
35	20231006	201100	41252575	4750	4750	4750	4750	0
36	20231006	201000	41252575	4750	4750	4750	4750	0
37	20231006	200900	41252575	4750	4750	4750	4750	0
38	20231006	200800	41252575	4750	4750	4750	4750	0
39	20231006	200700	41252575	4750	4750	4750	4750	0
40	20231006	200600	41252575	4750	4750	4750	4750	0
41	20231006	200500	41252575	4750	4750	4750	4750	0
42	20231006	200400	41252575	4750	4750	4750	4750	0
43	20231006	200300	41252575	4750	4750	4750	4750	0
44	20231006	200200	41252575	4750	4750	4750	4750	0
45	20231006	200100	41252575	4750	4750	4750	4750	0
46	20231006	200000	41252575	4750	4750	4750	4750	0
47	20231006	195900	41252575	4750	4750	4750	4750	0
48	20231006	195800	41252575	4750	4750	4750	4750	0
49	20231006	195700	41252575	4750	4750	4750	4750	0
50	20231006	195600	41252575	4750	4750	4750	4750	0
51	20231006	195500	41252575	4750	4750	4750	4750	0
52	20231006	195400	41252575	4750	4750	4750	4750	0
53	20231006	195300	41252575	4750	4750	4750	4750	0
54	20231006	195200	41252575	4750	4750	4750	4750	0
55	20231006	195100	41252575	4750	4750	4750	4750	0
56	20231006	195000	41252575	4750	4750	4750	4750	0
57	20231006	194900	41252575	4750	4750	4750	4750	0
58	20231006	194800	41252575	4750	4750	4750	4750	0
59	20231006	194700	41252575	4750	4750	4750	4750	0
60	20231006	194600	41252575	4750	4750	4750	4750	0
61	20231006	194500	41252575	4750	4750	4750	4750	0
62	20231006	194400	41252575	4750	4750	4750	4750	358
63	20231006	194300	41252575	4750	4750	4750	4750	0
64	20231006	194200	41252575	4750	4750	4750	4750	0
65	20231006	194100	41252575	4750	4750	4750	4750	0
66	20231006	194000	41252575	4750	4750	4750	4750	0
67	20231006	193900	41252575	4750	4750	4750	4750	0
68	20231006	193800	41252575	4750	4750	4750	4750	0
69	20231006	193700	41252575	4750	4750	4750	4750	0
70	20231006	193600	41252575	4750	4750	4750	4750	0
71	20231006	193500	41252575	4750	4750	4750	4750	0
72	20231006	193400	41252575	4750	4750	4750	4750	0
73	20231006	193300	41252575	4750	4750	4750	4750	0
74	20231006	193200	41252575	4750	4750	4750	4750	0
75	20231006	193100	41252575	4750	4750	4750	4750	0
76	20231006	193000	41252575	4750	4750	4750	4750	0
77	20231006	192900	41252575	4750	4750	4750	4750	0
78	20231006	192800	41252575	4750	4750	4750	4750	0
79	20231006	192700	41252575	4750	4750	4750	4750	0
80	20231006	192600	41252575	4750	4750	4750	4750	0
81	20231006	192500	41252575	4750	4750	4750	4750	0
82	20231006	192400	41252575	4750	4750	4750	4750	0
83	20231006	192300	41252575	4750	4750	4750	4750	0
84	20231006	192200	41252575	4750	4750	4750	4750	0
85	20231006	192100	41252575	4750	4750	4750	4750	0
86	20231006	192000	41252575	4750	4750	4750	4750	0
87	20231006	191900	41252575	4750	4750	4750	4750	0
88	20231006	191800	41252575	4750	4750	4750	4750	0
89	20231006	191700	41252575	4750	4750	4750	4750	0
90	20231006	191600	41252575	4750	4750	4750	4750	0
91	20231006	191500	41252575	4750	4750	4750	4750	0
92	20231006	191400	41252575	4750	4750	4750	4750	358
93	20231006	191300	41252575	4750	4750	4750	4750	0
94	20231006	191200	41252575	4750	4750	4750	4750	0
95	20231006	191100	41252575	4750	4750	4750	4750	0
96	20231006	191000	41252575	4750	4750	4750	4750	0
97	20231006	190900	41252575	4750	4750	4750	4750	0
98	20231006	190800	41252575	4750	4750	4750	4750	0
99	20231006	190700	41252575	4750	4750	4750	4750	0
100	20231006	190600	41252575	4750	4750	4750	4750	0
101	20231006	190500	41252575	4750	4750	4750	4750	0
102	20231006	190400	41252575	4750	4750	4750	4750	0
103	20231006	190300	41252575	4750	4750	4750	4750	0
104	20231006	190200	41252575	4750	4750	4750	4750	0
105	20231006	190100	41252575	4750	4750	4750	4750	0
106	20231006	190000	41252575	4750	4750	4750	4750	0
107	20231006	185900	41252575	4750	4750	4750	4750	0
108	20231006	185800	41252575	4750	4750	4750	4750	0
109	20231006	185700	41252575	4750	4750	4750	4750	0
110	20231006	185600	41252575	4750	4750	4750	4750	0
111	20231006	185500	41252575	4750	4750	4750	4750	0
112	20231006	185400	41252575	4750	4750	4750	4750	0
113	20231006	185300	41252575	4750	4750	4750	4750	0
114	20231006	185200	41252575	4750	4750	4750	4750	0
115	20231006	185100	41252575	4750	4750	4750	4750	0
116	20231006	185000	41252575	4750	4750	4750	4750	0
117	20231006	184900	41252575	4750	4750	4750	4750	0
118	20231006	184800	41252575	4750	4750	4750	4750	0
119	20231006	184700	41252575	4750	4750	4750	4750	0
120	20231006	184600	41252575	4750	4750	4750	4750	0
121	20231006	184500	41252575	4750	4750	4750	4750	0
122	20231006	184400	41252575	4750	4750	4750	4750	358
123	20231006	184300	41252575	4750	4750	4750	4750	0
124	20231006	184200	41252575	4750	4750	4750	4750	0
125	20231006	184100	41252575	4750	4750	4750	4750	0
126	20231006	184000	41252575	4750	4750	4750	4750	0
127	20231006	183900	41252575	4750	4750	4750	4750	0
128	20231006	183800	41252575	4750	4750	4750	4750	0
129	20231006	183700	41252575	4750	4750	4750	4750	0
130	20231006	183600	41252575	4750	4750	4750	4750	0
131	20231006	183500	41252575	4750	4750	4750	4750	0
132	20231006	183400	41252575	4750	4750	4750	4750	0
133	20231006	183300	41252575	4750	4750	4750	4750	0
134	20231006	183200	41252575	4750	4750	4750	4750	0
135	20231006	183100	41252575	4750	4750	4750	4750	0
136	20231006	183000	41252575	4750	4750	4750	4750	0
137	20231006	182900	41252575	4750	4750	4750	4750	0
138	20231006	182800	41252575	4750	4750	4750	4750	0
139	20231006	182700	41252575	4750	4750	4750	4750	0
140	20231006	182600	41252575	4750	4750	4750	4750	0
141	20231006	182500	41252575	4750	4750	4750	4750	0
142	20231006	182400	41252575	4750	4750	4750	4750	0
143	20231006	182300	41252575	4750	4750	4750	4750	0
144	20231006	182200	41252575	4750	4750	4750	4750	0
145	20231006	182100	41252575	4750	4750	4750	4750	0
146	20231006	182000	41252575	4750	4750	4750	4750	0
147	20231006	181900	41252575	4750	4750	4750	4750	0
148	20231006	181800	41252575	4750	4750	4750	4750	0
149	20231006	181700	41252575	4750	4750	4750	4750	0
150	20231006	181600	41252575	4750	4750	4750	4750	0
151	20231006	181500	41252575	4750	4750	4750	4750	0
152	20231006	181400	41252575	4750	4750	4750	4750	358
153	20231006	181300	41252575	4750	4750	4750	4750	0
154	20231006	181200	41252575	4750	4750	4750	4750	0
155	20231006	181100	41252575	4750	4750	4750	4750	0
156	20231006	181000	41252575	4750	4750	4750	4750	0
157	20231006	180900	41252575	4750	4750	4750	4750	0
158	20231006	180800	41252575	4750	4750	4750	4750	0
159	20231006	180700	41252575	4750	4750	4750	4750	0
160	20231006	180600	41252575	4750	4750	4750	4750	0
161	20231006	180500	41252575	4750	4750	4750	4750	0
162	20231006	180400	41252575	4750	4750	4750	4750	0
163	20231006	180300	41252575	4750	4750	4750	4750	0
164	20231006	180200	41252575	4750	4750	4750	4750	0
165	20231006	180100	41252575	4750	4750	4750	4750	0
166	20231006	180000	41252575	4750	4750	4750	4750	0
167	20231006	175900	41252575	4750	4750	4750	4750	0
168	20231006	175800	41252575	4750	4750	4750	4750	0
169	20231006	175700	41252575	4750	4750	4750	4750	0
170	20231006	175600	41252575	4750	4750	4750	4750	0
171	20231006	175500	41252575	4750	4750	4750	4750	0
172	20231006	175400	41252575	4750	4750	4750	4750	0
173	20231006	175300	41252575	4750	4750	4750	4750	0
174	20231006	175200	41252575	4750	4750	4750	4750	0
175	20231006	175100	41252575	4750	4750	4750	4750	0
176	20231006	175000	41252575	4750	4750	4750	4750	0
177	20231006	174900	41252575	4750	4750	4750	4750	0
178	20231006	174800	41252575	4750	4750	4750	4750	0
179	20231006	174700	41252575	4750	4750	4750	4750	0
180	20231006	174600	41252575	4750	4750	4750	4750	0
181	20231006	174500	41252575	4750	4750	4750	4750	0
182	20231006	174400	41252575	4750	4750	4750	4750	358
183	20231006	174300	41252575	4750	4750	4750	4750	0
184	20231006	174200	41252575	4750	4750	4750	4750	0
185	20231006	174100	41252575	4750	4750	4750	4750	0
186	20231006	174000	41252575	4750	4750	4750	4750	0
187	20231006	173900	41252575	4750	4750	4750	4750	0
188	20231006	173800	41252575	4750	4750	4750	4750	0
189	20231006	173700	41252575	4750	4750	4750	4750	0
190	20231006	173600	41252575	4750	4750	4750	4750	0
191	20231006	173500	41252575	4750	4750	4750	4750	0
192	20231006	173400	41252575	4750	4750	4750	4750	0
193	20231006	173300	41252575	4750	4750	4750	4750	0
194	20231006	173200	41252575	4750	4750	4750	4750	0
195	20231006	173100	41252575	4750	4750	4750	4750	0
196	20231006	173000	41252575	4750	4750	4750	4750	0
197	20231006	172900	41252575	4750	4750	4750	4750	0
198	20231006	172800	41252575	4750	4750	4750	4750	0
199	20231006	172700	41252575	4750	4750	4750	4750	0
200	20231006	172600	41252575	4750	4750	4750	4750	0
201	20231006	172500	41252575	4750	4750	4750	4750	0
202	20231006	172400	41252575	4750	4750	4750	4750	0
203	20231006	172300	41252575	4750	4750	4750	4750	0
204	20231006	172200	41252575	4750	4750	4750	4750	0
205	20231006	172100	41252575	4750	4750	4750	4750	0
206	20231006	172000	41252575	4750	4750	4750	4750	0
207	20231006	171900	41252575	4750	4750	4750	4750	0
208	20231006	171800	41252575	4750	4750	4750	4750	0
209	20231006	171700	41252575	4750	4750	4750	4750	0
210	20231006	171600	41252575	4750	4750	4750	4750	0
211	20231006	171500	41252575	4750	4750	4750	4750	0
212	20231006	171400	41252575	4750	4750	4750	4750	358
213	20231006	171300	41252575	4750	4750	4750	4750	0
214	20231006	171200	41252575	4750	4750	4750	4750	0
215	20231006	171100	41252575	4750	4750	4750	4750	0
216	20231006	171000	41252575	4750	4750	4750	4750	0
217	20231006	170900	41252575	4750	4750	4750	4750	0
218	20231006	170800	41252575	4750	4750	4750	4750	0
219	20231006	170700	41252575	4750	4750	4750	4750	0
220	20231006	170600	41252575	4750	4750	4750	4750	0
221	20231006	170500	41252575	4750	4750	4750	4750	0
222	20231006	170400	41252575	4750	4750	4750	4750	0
223	20231006	170300	41252575	4750	4750	4750	4750	0
224	20231006	170200	41252575	4750	4750	4750	4750	0
225	20231006	170100	41252575	4750	4750	4750	4750	0
226	20231006	170000	41252575	4750	4750	4750	4750	0
227	20231006	165900	41252575	4750	4750	4750	4750	0
228	20231006	165800	41252575	4750	4750	4750	4750	0
229	20231006	165700	41252575	4750	4750	4750	4750	0
230	20231006	165600	41252575	4750	4750	4750	4750	0
231	20231006	165500	41252575	4750	4750	4750	4750	0
232	20231006	165400	41252575	4750	4750	4750	4750	0
233	20231006	165300	41252575	4750	4750	4750	4750	0
234	20231006	165200	41252575	4750	4750	4750	4750	0
235	20231006	165100	41252575	4750	4750	4750	4750	0
236	20231006	165000	41252575	4750	4750	4750	4750	0
237	20231006	164900	41252575	4750	4750	4750	4750	0
238	20231006	164800	41252575	4750	4750	4750	4750	0
239	20231006	164700	41252575	4750	4750	4750	4750	0
240	20231006	164600	41252575	4750	4750	4750	4750	0
241	20231006	164500	41252575	4750	4750	4750	4750	0
242	20231006	164400	41252575	4750	4750	4750	4750	358
243	20231006	164300	41252575	4750	4750	4750	4750	0
244	20231006	164200	41252575	4750	4750	4750	4750	0
245	20231006	164100	41252575	4750	4750	4750	4750	0
246	20231006	164000	41252575	4750	4750	4750	4750	0
247	20231006	163900	41252575	4750	4750	4750	4750	0
248	20231006	163800	41252575	4750	4750	4750	4750	0
249	20231006	163700	41252575	4750	4750	4750	4750	0
250	20231006	163600	41252575	4750	4750	4750	4750	0
251	20231006	163500	41252575	4750	4750	4750	4750	0
252	20231006	163400	41252575	4750	4750	4750	4750	0
253	20231006	163300	41252575	4750	4750	4750	4750	0
254	20231006	163200	41252575	4750	4750	4750	4750	0
255	20231006	163100	41252575	4750	4750	4750	4750	0
256	20231006	163000	41252575	4750	4750	4750	4750	0
257	20231006	162900	41252575	4750	4750	4750	4750	0
258	20231006	162800	41252575	4750	4750	4750	4750	0
259	20231006	162700	41252575	4750	4750	4750	4750	0
260	20231006	162600	41252575	4750	4750	4750	4750	0
261	20231006	162500	41252575	4750	4750	4750	4750	0
262	20231006	162400	41252575	4750	4750	4750	4750	0
263	20231006	162300	41252575	4750	4750	4750	4750	0
264	20231006	162200	41252575	4750	4750	4750	4750	0
265	20231006	162100	41252575	4750	4750	4750	4750	0
266	20231006	162000	41252575	4750	4750	4750	4750	0
267	20231006	161900	41252575	4750	4750	4750	4750	0
268	20231006	161800	41252575	4750	4750	4750	4750	0
269	20231006	161700	41252575	4750	4750	4750	4750	0
270	20231006	161600	41252575	4750	4750	4750	4750	0
271	20231006	161500	41252575	4750	4750	4750	4750	0
272	20231006	161400	41252575	4750	4750	4750	4750	358
273	20231006	161300	41252575	4750	4750	4750	4750	0
274	20231006	161200	41252575	4750	4750	4750	4750	0
275	20231006	161100	41252575	4750	4750	4750	4750	0
276	20231006	161000	41252575	4750	4750	4750	4750	0
277	20231006	160900	41252575	4750	4750	4750	4750	0
278	20231006	160800	41252575	4750	4750	4750	4750	0
279	20231006	160700	41252575	4750	4750	4750	4750	0
280	20231006	160600	41252575	4750	4750	4750	4750	0
281	20231006	160500	41252575	4750	4750	4750	4750	0
282	20231006	160400	41252575	4750	4750	4750	4750	0
283	20231006	160300	41252575	4750	4750	4750	4750	0
284	20231006	160200	41252575	4750	4750	4750	4750	0
285	20231006	160100	41252575	4750	4750	4750	4750	0
286	20231006	160000	41252575	4750	4750	4750	4750	0
287	20231006	155900	41252575	4750	4750	4750	4750	0
288	20231006	155800	41252575	4750	4750	4750	4750	0
289	20231006	155700	41252575	4750	4750	4750	4750	0
290	20231006	155600	41252575	4750	4750	4750	4750	0
291	20231006	155500	41252575	4750	4750	4750	4750	0
292	20231006	155400	41252575	4750	4750	4750	4750	0
293	20231006	155300	41252575	4750	4750	4750	4750	0
294	20231006	155200	41252575	4750	4750	4750	4750	0
295	20231006	155100	41252575	4750	4750	4750	4750	0
296	20231006	155000	41252575	4750	4750	4750	4750	0
297	20231006	154900	41252575	4750	4750	4750	4750	0
298	20231006	154800	41252575	4750	4750	4750	4750	0
299	20231006	154700	41252575	4750	4750	4750	4750	0
300	20231006	154600	41252575	4750	4750	4750	4750	0
301	20231006	154500	41252575	4750	4750	4750	4750	0
302	20231006	154400	41252575	4750	4750	4750	4750	358
303	20231006	154300	41252575	4750	4750	4750	4750	0
304	20231006	154200	41252575	4750	4750	4750	4750	0
305	20231006	154100	41252575	4750	4750	4750	4750	0
306	20231006	154000	41252575	4750	4750	4750	4750	0
307	20231006	153900	41252575	4750	4750	4750	4750	0
308	20231006	153800	41252575	4750	4750	4750	4750	0
309	20231006	153700	41252575	4750	4750	4750	4750	0
310	20231006	153600	41252575	4750	4750	4750	4750	0
311	20231006	153500	41252575	4750	4750	4750	4750	0
312	20231006	153400	41252575	4750	4750	4750	4750	0
313	20231006	153300	41252575	4750	4750	4750	4750	0
314	20231006	153200	41252575	4750	4750	4750	4750	0
315	20231006	153100	41252575	4750	4750	4750	4750	0
316	20231006	153000	41252575	4750	4750	4750	4750	358
317	20231006	152900	39552075	4795	4795	4795	4795	0
318	20231006	152800	39552075	4795	4795	4795	4795	0
319	20231006	152700	39552075	4795	4795	4795	4795	0
320	20231006	152600	39552075	4795	4795	4795	4795	0
321	20231006	152500	39552075	4795	4795	4795	4795	0
322	20231006	152400	39552075	4795	4795	4795	4795	0
323	20231006	152300	39552075	4795	4795	4795	4795	0
324	20231006	152200	39552075	4795	4795	4795	4795	0
325	20231006	152100	39552075	4795	4795	4795	4795	0
326	20231006	152000	39552075	4795	4795	4795	4795	0
327	20231006	151900	39552075	4795	4795	4795	4795	0
328	20231006	151800	39552075	4795	4795	4795	4795	1
329	20231006	151700	39547280	4795	4790	4795	4790	21
330	20231006	151600	39446685	4800	4800	4800	4800	1
331	20231006	151500	39441885	4800	4800	4800	4800	1
332	20231006	151400	39437085	4800	4800	4800	4800	1
333	20231006	151300	39432285	4760	4810	4810	4760	591
334	20231006	151200	36618155	4810	4810	4810	4810	22
335	20231006	151100	36512335	4815	4815	4815	4815	1
336	20231006	151000	36507520	4815	4815	4815	4815	2
337	20231006	150900	36497890	4815	4815	4815	4815	1
338	20231006	150800	36493075	4815	4815	4815	4815	1
339	20231006	150700	36488260	4815	4815	4815	4815	1
340	20231006	150600	36483445	4815	4815	4815	4815	1
341	20231006	150500	36478630	4815	4815	4815	4815	1
342	20231006	150400	36473815	4815	4815	4815	4815	1
343	20231006	150300	36469000	4820	4820	4820	4820	1
344	20231006	150200	36464180	4820	4810	4820	4810	13
345	20231006	150100	36401580	4810	4810	4810	4810	1
346	20231006	150000	36396770	4815	4785	4815	4780	131
347	20231006	145900	35770230	4815	4815	4815	4815	1
348	20231006	145800	35765415	4815	4815	4815	4815	1
349	20231006	145700	35760600	4815	4815	4815	4815	1
350	20231006	145600	35755785	4815	4815	4815	4815	1
351	20231006	145500	35750970	4815	4815	4815	4815	1
352	20231006	145400	35746155	4815	4815	4815	4815	2
353	20231006	145300	35736525	4815	4815	4815	4815	1
354	20231006	145200	35731710	4815	4815	4815	4815	1
355	20231006	145100	35726895	4815	4815	4815	4815	1
356	20231006	145000	35722080	4815	4815	4815	4815	1
357	20231006	144900	35717265	4815	4815	4815	4815	1
358	20231006	144800	35712450	4815	4815	4815	4815	1
359	20231006	144700	35707635	4815	4815	4815	4815	1
360	20231006	144600	35702820	4815	4815	4815	4815	2
361	20231006	144500	35693190	4820	4820	4820	4820	1
362	20231006	144400	35688370	4815	4815	4815	4815	1
363	20231006	144300	35683555	4815	4815	4815	4815	1
364	20231006	144200	35678740	4815	4815	4815	4815	1
365	20231006	144100	35673925	4815	4785	4815	4785	81
366	20231006	144000	35286310	4820	4820	4820	4820	2
367	20231006	143900	35276670	4815	4820	4820	4815	16
368	20231006	143800	35199625	4820	4820	4820	4820	2
369	20231006	143700	35189985	4820	4820	4820	4820	1
370	20231006	143600	35185165	4820	4820	4820	4820	1
371	20231006	143500	35180345	4820	4820	4820	4820	1
372	20231006	143400	35175525	4820	4820	4820	4820	1
373	20231006	143300	35170705	4820	4820	4820	4820	1
374	20231006	143200	35165885	4815	4815	4815	4815	186
375	20231006	143100	34270295	4815	4815	4815	4815	1
376	20231006	143000	34265480	4815	4815	4815	4815	2
377	20231006	142900	34255850	4815	4815	4815	4815	1
378	20231006	142800	34251035	4815	4815	4815	4815	1
379	20231006	142700	34246220	4815	4815	4815	4815	1
380	20231006	142600	34241405	4815	4815	4815	4815	1
381	20231006	142500	34236590	4815	4815	4815	4815	1
382	20231006	142400	34231775	4815	4815	4815	4815	1
383	20231006	142300	34226960	4815	4815	4815	4815	1
384	20231006	142200	34222145	4815	4815	4815	4815	2
385	20231006	142100	34212515	4815	4815	4815	4815	1
386	20231006	142000	34207700	4815	4815	4815	4815	1
387	20231006	141900	34202885	4815	4815	4815	4815	1
388	20231006	141800	34198070	4815	4815	4815	4815	1
389	20231006	141700	34193255	4815	4815	4815	4815	1
390	20231006	141600	34188440	4815	4810	4815	4810	2
391	20231006	141500	34178815	4815	4815	4815	4815	1
392	20231006	141400	34174000	4815	4815	4815	4815	2
393	20231006	141300	34164370	4815	4815	4815	4815	1
394	20231006	141200	34159555	4815	4815	4815	4815	1
395	20231006	141100	34154740	4815	4815	4815	4815	1
396	20231006	141000	34149925	4815	4815	4815	4815	1
397	20231006	140900	34145110	4815	4815	4815	4815	1
398	20231006	140800	34140295	4815	4815	4815	4815	1
399	20231006	140700	34135480	4815	4815	4815	4815	1
400	20231006	140600	34130665	4805	4810	4810	4780	123
401	20231006	140500	33541680	4810	4810	4810	4810	1
402	20231006	140400	33536870	4815	4815	4815	4815	1
403	20231006	140300	33532055	4815	4815	4815	4815	1
404	20231006	140200	33527240	4815	4815	4815	4815	1
405	20231006	140100	33522425	4815	4815	4815	4815	1
406	20231006	140000	33517610	4815	4815	4815	4815	1
407	20231006	135900	33512795	4815	4815	4815	4815	1
408	20231006	135800	33507980	4815	4815	4815	4815	2
409	20231006	135700	33498350	4815	4815	4815	4815	1
410	20231006	135600	33493535	4815	4815	4815	4815	1
411	20231006	135500	33488720	4815	4815	4815	4815	1
412	20231006	135400	33483905	4815	4815	4815	4815	1
413	20231006	135300	33479090	4815	4815	4815	4815	1
414	20231006	135200	33474275	4815	4815	4815	4815	1
415	20231006	135100	33469460	4815	4815	4815	4815	1
416	20231006	135000	33464645	4815	4815	4815	4815	2
417	20231006	134900	33455015	4820	4820	4820	4820	3
418	20231006	134800	33440555	4820	4820	4820	4820	1
419	20231006	134700	33435735	4820	4820	4820	4820	1
420	20231006	134600	33430915	4820	4820	4820	4820	1
421	20231006	134500	33426095	4820	4820	4820	4820	1
422	20231006	134400	33421275	4820	4820	4820	4820	1
423	20231006	134300	33416455	4820	4820	4820	4820	1
424	20231006	134200	33411635	4820	4820	4820	4820	2
425	20231006	134100	33401995	4820	4820	4820	4820	1
426	20231006	134000	33397175	4825	4825	4825	4825	1
427	20231006	133900	33392350	4825	4825	4825	4825	1
428	20231006	133800	33387525	4825	4825	4825	4825	1
429	20231006	133700	33382700	4825	4825	4825	4825	1
430	20231006	133600	33377875	4825	4825	4825	4825	1
431	20231006	133500	33373050	4825	4825	4825	4825	1
432	20231006	133400	33368225	4825	4825	4825	4825	2
433	20231006	133300	33358575	4825	4825	4825	4825	1
434	20231006	133200	33353750	4825	4825	4825	4825	1
435	20231006	133100	33348925	4825	4795	4825	4780	10
436	20231006	133000	33301060	4825	4825	4825	4825	1
437	20231006	132900	33296235	4825	4825	4825	4825	1
438	20231006	132800	33291410	4825	4825	4825	4825	1
439	20231006	132700	33286585	4825	4825	4825	4825	1
440	20231006	132600	33281760	4825	4825	4825	4825	2
441	20231006	132500	33272110	4825	4825	4825	4825	1
442	20231006	132400	33267285	4825	4825	4825	4825	1
443	20231006	132300	33262460	4830	4830	4830	4830	1
444	20231006	132200	33257630	4835	4835	4835	4835	1
445	20231006	132100	33252795	4835	4835	4835	4835	1
446	20231006	132000	33247960	4840	4840	4840	4840	1
447	20231006	131900	33243120	4840	4800	4840	4800	275
448	20231006	131800	31923080	4840	4840	4840	4840	2
449	20231006	131700	31913400	4840	4840	4840	4840	1
450	20231006	131600	31908560	4840	4840	4840	4840	1
451	20231006	131500	31903720	4845	4845	4845	4845	1
452	20231006	131400	31898875	4845	4845	4845	4845	1
453	20231006	131300	31894030	4845	4845	4845	4845	1
454	20231006	131200	31889185	4845	4845	4845	4845	1
455	20231006	131100	31884340	4845	4845	4845	4845	1
456	20231006	131000	31879495	4845	4845	4845	4845	2
457	20231006	130900	31869805	4845	4845	4845	4845	1
458	20231006	130800	31864960	4845	4845	4845	4845	1
459	20231006	130700	31860115	4845	4845	4845	4845	1
460	20231006	130600	31855270	4840	4840	4840	4840	92
461	20231006	130500	31409990	4840	4830	4840	4830	125
462	20231006	130400	30806230	4830	4820	4830	4820	48
463	20231006	130300	30574860	4820	4795	4820	4795	213
464	20231006	130200	29553500	4785	4795	4795	4785	227
465	20231006	130100	28467285	4795	4795	4795	4795	1
466	20231006	130000	28462490	4795	4795	4795	4795	1
467	20231006	125900	28457695	4795	4795	4795	4795	1
468	20231006	125800	28452900	4795	4795	4795	4795	1
469	20231006	125700	28448105	4795	4795	4795	4795	1
470	20231006	125600	28443310	4795	4795	4795	4795	1
471	20231006	125500	28438515	4795	4795	4795	4795	1
472	20231006	125400	28433720	4795	4795	4795	4795	2
473	20231006	125300	28424130	4795	4795	4795	4795	1
474	20231006	125200	28419335	4795	4795	4795	4795	1
475	20231006	125100	28414540	4795	4795	4795	4795	1
476	20231006	125000	28409745	4795	4795	4795	4795	1
477	20231006	124900	28404950	4795	4795	4795	4795	1
478	20231006	124800	28400155	4795	4795	4795	4795	1
479	20231006	124700	28395360	4795	4795	4795	4795	1
480	20231006	124600	28390565	4810	4810	4810	4810	2
481	20231006	124500	28380945	4810	4810	4810	4810	1
482	20231006	124400	28376135	4810	4810	4810	4810	1
483	20231006	124300	28371325	4810	4810	4810	4810	2
484	20231006	124200	28361705	4815	4810	4815	4810	95
485	20231006	124100	27904750	4815	4815	4815	4815	1
486	20231006	124000	27899935	4810	4810	4810	4810	7
487	20231006	123900	27866265	4810	4810	4815	4810	77
488	20231006	123800	27495820	4810	4810	4810	4810	2
489	20231006	123700	27486200	4810	4810	4810	4810	1
490	20231006	123600	27481390	4810	4810	4810	4810	1
491	20231006	123500	27476580	4810	4810	4810	4810	1
492	20231006	123400	27471770	4810	4810	4810	4810	1
493	20231006	123300	27466960	4810	4810	4810	4810	1
494	20231006	123200	27462150	4810	4810	4810	4810	1
495	20231006	123100	27457340	4810	4810	4810	4810	1
496	20231006	123000	27452530	4810	4780	4810	4765	74
497	20231006	122900	27099410	4780	4815	4815	4780	101
498	20231006	122800	26616590	4815	4815	4815	4815	1
499	20231006	122700	26611775	4815	4815	4815	4815	1
500	20231006	122600	26606960	4815	4815	4815	4815	1
501	20231006	122500	26602145	4815	4815	4815	4815	1
502	20231006	122400	26597330	4815	4815	4815	4815	1
503	20231006	122300	26592515	4815	4815	4815	4815	1
504	20231006	122200	26587700	4815	4815	4815	4815	2
505	20231006	122100	26578070	4815	4800	4815	4800	2
506	20231006	122000	26568455	4815	4815	4815	4815	1
507	20231006	121900	26563640	4815	4815	4815	4815	1
508	20231006	121800	26558825	4815	4815	4815	4815	1
509	20231006	121700	26554010	4815	4815	4815	4815	1
510	20231006	121600	26549195	4815	4815	4815	4815	1
511	20231006	121500	26544380	4815	4815	4815	4815	1
512	20231006	121400	26539565	4815	4815	4815	4815	2
513	20231006	121300	26529935	4815	4815	4815	4815	1
514	20231006	121200	26525120	4815	4815	4815	4815	1
515	20231006	121100	26520305	4815	4815	4815	4815	1
516	20231006	121000	26515490	4815	4815	4815	4815	1
517	20231006	120900	26510675	4815	4815	4815	4815	1
518	20231006	120800	26505860	4815	4815	4815	4815	1
519	20231006	120700	26501045	4815	4815	4815	4815	1
520	20231006	120600	26496230	4815	4815	4815	4815	2
521	20231006	120500	26486600	4815	4815	4815	4815	1
522	20231006	120400	26481785	4815	4815	4815	4815	1
523	20231006	120300	26476970	4815	4815	4815	4815	1
524	20231006	120200	26472155	4815	4815	4815	4815	1
525	20231006	120100	26467340	4815	4815	4815	4815	1
526	20231006	120000	26462525	4815	4815	4815	4815	1
527	20231006	115900	26457710	4815	4815	4815	4815	1
528	20231006	115800	26452895	4815	4815	4815	4815	2
529	20231006	115700	26443265	4815	4815	4815	4815	1
530	20231006	115600	26438450	4815	4815	4815	4815	1
531	20231006	115500	26433635	4815	4815	4815	4815	1
532	20231006	115400	26428820	4815	4815	4815	4815	2
533	20231006	115300	26419190	4815	4815	4815	4815	1
534	20231006	115200	26414375	4815	4815	4815	4815	29
535	20231006	115100	26274740	4810	4805	4810	4805	273
536	20231006	115000	24961645	4805	4805	4805	4805	2
537	20231006	114900	24952035	4805	4805	4805	4805	1
538	20231006	114800	24947230	4805	4805	4805	4805	1
539	20231006	114700	24942425	4805	4805	4805	4805	1
540	20231006	114600	24937620	4805	4805	4805	4805	1
541	20231006	114500	24932815	4805	4805	4805	4805	1
542	20231006	114400	24928010	4805	4805	4805	4805	1
543	20231006	114300	24923205	4805	4805	4805	4805	1
544	20231006	114200	24918400	4805	4805	4805	4805	3
545	20231006	114100	24903985	4805	4805	4805	4805	1
546	20231006	114000	24899180	4805	4805	4805	4805	1
547	20231006	113900	24894375	4805	4805	4805	4805	1
548	20231006	113800	24889570	4805	4805	4805	4805	1
549	20231006	113700	24884765	4805	4805	4805	4805	1
550	20231006	113600	24879960	4805	4805	4805	4805	1
551	20231006	113500	24875155	4805	4805	4805	4805	1
552	20231006	113400	24870350	4805	4805	4805	4805	2
553	20231006	113300	24860740	4805	4805	4805	4805	1
554	20231006	113200	24855935	4805	4805	4805	4805	1
555	20231006	113100	24851130	4805	4805	4805	4805	1
556	20231006	113000	24846325	4805	4805	4805	4805	1
557	20231006	112900	24841520	4805	4805	4805	4805	1
558	20231006	112800	24836715	4805	4805	4805	4805	1
559	20231006	112700	24831910	4805	4805	4805	4805	1
560	20231006	112600	24827105	4805	4805	4805	4805	2
561	20231006	112500	24817495	4805	4805	4805	4805	1
562	20231006	112400	24812690	4805	4805	4805	4805	1
563	20231006	112300	24807885	4805	4805	4805	4805	1
564	20231006	112200	24803080	4805	4805	4805	4805	1
565	20231006	112100	24798275	4805	4805	4805	4805	1
566	20231006	112000	24793470	4805	4805	4805	4805	1
567	20231006	111900	24788665	4805	4805	4805	4805	1
568	20231006	111800	24783860	4805	4805	4805	4805	2
569	20231006	111700	24774250	4805	4805	4805	4805	1
570	20231006	111600	24769445	4810	4810	4810	4810	1
571	20231006	111500	24764635	4810	4810	4810	4810	1
572	20231006	111400	24759825	4810	4810	4810	4810	1
573	20231006	111300	24755015	4810	4810	4810	4810	3
574	20231006	111200	24740585	4810	4810	4810	4810	1
575	20231006	111100	24735775	4810	4810	4810	4810	1
576	20231006	111000	24730965	4810	4810	4810	4810	2
577	20231006	110900	24721345	4810	4810	4810	4810	1
578	20231006	110800	24716535	4810	4810	4810	4810	1
579	20231006	110700	24711725	4810	4810	4810	4810	1
580	20231006	110600	24706915	4810	4810	4810	4810	1
581	20231006	110500	24702105	4810	4810	4810	4810	1
582	20231006	110400	24697295	4810	4810	4810	4810	1
583	20231006	110300	24692485	4810	4810	4810	4810	1
584	20231006	110200	24687675	4810	4810	4810	4810	2
585	20231006	110100	24678055	4810	4810	4810	4810	1
586	20231006	110000	24673245	4810	4810	4810	4810	1
587	20231006	105900	24668435	4810	4810	4810	4810	1
588	20231006	105800	24663625	4810	4810	4810	4810	1
589	20231006	105700	24658815	4810	4810	4810	4810	1
590	20231006	105600	24654005	4810	4810	4810	4810	1
591	20231006	105500	24649195	4810	4795	4810	4795	33
592	20231006	105400	24490945	4810	4810	4810	4810	2
593	20231006	105300	24481325	4810	4810	4810	4810	1
594	20231006	105200	24476515	4810	4810	4810	4810	1
595	20231006	105100	24471705	4810	4810	4810	4810	1
596	20231006	105000	24466895	4810	4810	4810	4810	1
597	20231006	104900	24462085	4810	4810	4810	4810	1
598	20231006	104800	24457275	4810	4810	4810	4810	1
599	20231006	104700	24452465	4810	4810	4810	4810	1
600	20231006	104600	24447655	4810	4810	4810	4810	2
601	20231006	104500	24438035	4810	4810	4810	4810	1
602	20231006	104400	24433225	4810	4810	4810	4810	1
603	20231006	104300	24428415	4810	4810	4810	4810	1
604	20231006	104200	24423605	4810	4810	4810	4810	1
605	20231006	104100	24418795	4810	4810	4810	4810	1
606	20231006	104000	24413985	4810	4810	4810	4810	1
607	20231006	103900	24409175	4810	4810	4810	4810	1
608	20231006	103800	24404365	4810	4810	4810	4810	2
609	20231006	103700	24394745	4810	4810	4810	4810	1
610	20231006	103600	24389935	4810	4810	4810	4810	1
611	20231006	103500	24385125	4810	4810	4810	4810	1
612	20231006	103400	24380315	4810	4810	4810	4810	1
613	20231006	103300	24375505	4815	4815	4815	4815	1
614	20231006	103200	24370690	4815	4815	4815	4815	2
615	20231006	103100	24361060	4805	4805	4805	4805	81
616	20231006	103000	23971855	4805	4805	4805	4805	1
617	20231006	102900	23967050	4810	4810	4810	4810	0
618	20231006	102800	23967050	4810	4810	4810	4810	0
619	20231006	102700	23967050	4810	4810	4810	4810	1
620	20231006	102600	23962240	4805	4805	4805	4805	20
621	20231006	102500	23866140	4815	4815	4815	4815	0
622	20231006	102400	23866140	4815	4815	4815	4815	0
623	20231006	102300	23866140	4815	4815	4815	4815	0
624	20231006	102200	23866140	4815	4815	4815	4815	0
625	20231006	102100	23866140	4815	4815	4815	4815	0
626	20231006	102000	23866140	4815	4815	4815	4815	0
627	20231006	101900	23866140	4815	4815	4815	4815	0
628	20231006	101800	23866140	4815	4815	4815	4815	0
629	20231006	101700	23866140	4815	4815	4815	4815	0
630	20231006	101600	23866140	4815	4815	4815	4815	1
631	20231006	101500	23861325	4770	4770	4770	4770	0
632	20231006	101400	23861325	4770	4770	4770	4770	0
633	20231006	101300	23861325	4770	4770	4770	4770	0
634	20231006	101200	23861325	4770	4805	4805	4770	20
635	20231006	101100	23765750	4855	4855	4855	4855	0
636	20231006	101000	23765750	4855	4855	4855	4855	0
637	20231006	100900	23765750	4855	4855	4855	4855	72
638	20231006	100800	23416190	4855	4855	4855	4855	0
639	20231006	100700	23416190	4855	4855	4855	4855	0
640	20231006	100600	23416190	4855	4855	4855	4855	1
641	20231006	100500	23411335	4855	4855	4855	4855	0
642	20231006	100400	23411335	4855	4855	4855	4855	2
643	20231006	100300	23401625	4855	4855	4855	4855	3
644	20231006	100200	23387060	4855	4855	4855	4855	3
645	20231006	100100	23372495	4855	4840	4855	4840	7
646	20231006	100000	23338545	4840	4840	4840	4840	0
647	20231006	095900	23338545	4840	4840	4840	4840	1
648	20231006	095800	23333705	4840	4840	4840	4840	1
649	20231006	095700	23328865	4840	4840	4840	4840	2
650	20231006	095600	23319185	4840	4840	4840	4840	2
651	20231006	095500	23309505	4795	4795	4795	4795	1
652	20231006	095400	23304710	4835	4825	4835	4825	143
653	20231006	095300	22614725	4845	4845	4845	4845	0
654	20231006	095200	22614725	4845	4830	4845	4830	3
655	20231006	095100	22600210	4825	4825	4825	4825	13
656	20231006	095000	22537485	4825	4825	4825	4825	2
657	20231006	094900	22527835	4825	4810	4825	4810	62
658	20231006	094800	22228705	4770	4770	4770	4770	30
659	20231006	094700	22085605	4765	4765	4765	4765	0
660	20231006	094600	22085605	4765	4775	4775	4765	152
661	20231006	094500	21360660	4770	4790	4790	4770	160
662	20231006	094400	20596875	4830	4830	4830	4830	0
663	20231006	094300	20596875	4830	4830	4830	4830	0
664	20231006	094200	20596875	4830	4815	4830	4815	3
665	20231006	094100	20582410	4775	4855	4855	4775	40
666	20231006	094000	20389290	4855	4855	4855	4855	0
667	20231006	093900	20389290	4855	4855	4855	4855	0
668	20231006	093800	20389290	4855	4855	4855	4855	0
669	20231006	093700	20389290	4855	4855	4855	4855	0
670	20231006	093600	20389290	4855	4855	4855	4855	0
671	20231006	093500	20389290	4855	4855	4855	4855	0
672	20231006	093400	20389290	4855	4855	4855	4855	10
673	20231006	093300	20340740	4855	4830	4855	4830	10
674	20231006	093200	20292235	4820	4820	4820	4820	1
675	20231006	093100	20287415	4810	4810	4810	4810	0
676	20231006	093000	20287415	4810	4835	4835	4760	46
677	20231006	092900	20067880	4875	4875	4875	4875	0
678	20231006	092800	20067880	4875	4875	4875	4875	0
679	20231006	092700	20067880	4875	4875	4875	4875	0
680	20231006	092600	20067880	4875	4875	4875	4875	0
681	20231006	092500	20067880	4875	4875	4875	4875	4
682	20231006	092400	20048380	4880	4880	4880	4880	0
683	20231006	092300	20048380	4880	4880	4880	4880	0
684	20231006	092200	20048380	4880	4880	4880	4880	0
685	20231006	092100	20048380	4880	4880	4880	4880	0
686	20231006	092000	20048380	4880	4880	4880	4880	0
687	20231006	091900	20048380	4880	4880	4880	4880	0
688	20231006	091800	20048380	4880	4880	4880	4880	0
689	20231006	091700	20048380	4880	4880	4880	4880	1
690	20231006	091600	20043500	4870	4870	4870	4870	0
691	20231006	091500	20043500	4870	4865	4870	4865	2
692	20231006	091400	20033765	4845	4845	4845	4845	2
693	20231006	091300	20024075	4845	4845	4845	4845	0
694	20231006	091200	20024075	4845	4845	4845	4845	0
695	20231006	091100	20024075	4845	4845	4845	4845	0
696	20231006	091000	20024075	4845	4845	4845	4845	0
697	20231006	090900	20024075	4845	4845	4845	4845	0
698	20231006	090800	20024075	4845	4845	4845	4845	0
699	20231006	090700	20024075	4845	4855	4855	4845	2
700	20231006	090600	20014375	4865	4865	4865	4865	300
701	20231006	090500	18554875	4865	4865	4865	4865	0
702	20231006	090400	18554875	4865	4900	4910	4735	2388
703	20231006	090300	6918670	4900	4830	4900	4830	376
704	20231006	090200	5076705	4820	4790	4820	4790	17
705	20231006	090100	4995170	4790	4780	4790	4780	509
706	20231006	090000	2562080	4780	4780	4780	4780	536