KissMeData/033320/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190900	507139190	4060	4060	4060	4060	2975
3	20231011	190800	507139190	4060	4060	4060	4060	0
4	20231011	190700	507139190	4060	4060	4060	4060	0
5	20231011	190600	507139190	4060	4060	4060	4060	0
6	20231011	190500	507139190	4060	4060	4060	4060	0
7	20231011	190400	507139190	4060	4060	4060	4060	0
8	20231011	190300	507139190	4060	4060	4060	4060	0
9	20231011	190200	507139190	4060	4060	4060	4060	0
10	20231011	190100	507139190	4060	4060	4060	4060	0
11	20231011	190000	507139190	4060	4060	4060	4060	0
12	20231011	185900	507139190	4060	4060	4060	4060	0
13	20231011	185800	507139190	4060	4060	4060	4060	0
14	20231011	185700	507139190	4060	4060	4060	4060	0
15	20231011	185600	507139190	4060	4060	4060	4060	0
16	20231011	185500	507139190	4060	4060	4060	4060	0
17	20231011	185400	507139190	4060	4060	4060	4060	0
18	20231011	185300	507139190	4060	4060	4060	4060	0
19	20231011	185200	507139190	4060	4060	4060	4060	0
20	20231011	185100	507139190	4060	4060	4060	4060	0
21	20231011	185000	507139190	4060	4060	4060	4060	0
22	20231011	184900	507139190	4060	4060	4060	4060	0
23	20231011	184800	507139190	4060	4060	4060	4060	0
24	20231011	184700	507139190	4060	4060	4060	4060	0
25	20231011	184600	507139190	4060	4060	4060	4060	0
26	20231011	184500	507139190	4060	4060	4060	4060	0
27	20231011	184400	507139190	4060	4060	4060	4060	0
28	20231011	184300	507139190	4060	4060	4060	4060	0
29	20231011	184200	507139190	4060	4060	4060	4060	0
30	20231011	184100	507139190	4060	4060	4060	4060	0
31	20231011	184000	507139190	4060	4060	4060	4060	0
32	20231011	183900	507139190	4060	4060	4060	4060	2975
33	20231011	183800	507139190	4060	4060	4060	4060	0
34	20231011	183700	507139190	4060	4060	4060	4060	0
35	20231011	183600	507139190	4060	4060	4060	4060	0
36	20231011	183500	507139190	4060	4060	4060	4060	0
37	20231011	183400	507139190	4060	4060	4060	4060	0
38	20231011	183300	507139190	4060	4060	4060	4060	0
39	20231011	183200	507139190	4060	4060	4060	4060	0
40	20231011	183100	507139190	4060	4060	4060	4060	0
41	20231011	183000	507139190	4060	4060	4060	4060	0
42	20231011	182900	507139190	4060	4060	4060	4060	0
43	20231011	182800	507139190	4060	4060	4060	4060	0
44	20231011	182700	507139190	4060	4060	4060	4060	0
45	20231011	182600	507139190	4060	4060	4060	4060	0
46	20231011	182500	507139190	4060	4060	4060	4060	0
47	20231011	182400	507139190	4060	4060	4060	4060	0
48	20231011	182300	507139190	4060	4060	4060	4060	0
49	20231011	182200	507139190	4060	4060	4060	4060	0
50	20231011	182100	507139190	4060	4060	4060	4060	0
51	20231011	182000	507139190	4060	4060	4060	4060	0
52	20231011	181900	507139190	4060	4060	4060	4060	0
53	20231011	181800	507139190	4060	4060	4060	4060	0
54	20231011	181700	507139190	4060	4060	4060	4060	0
55	20231011	181600	507139190	4060	4060	4060	4060	0
56	20231011	181500	507139190	4060	4060	4060	4060	0
57	20231011	181400	507139190	4060	4060	4060	4060	0
58	20231011	181300	507139190	4060	4060	4060	4060	0
59	20231011	181200	507139190	4060	4060	4060	4060	0
60	20231011	181100	507139190	4060	4060	4060	4060	0
61	20231011	181000	507139190	4060	4060	4060	4060	0
62	20231011	180900	507139190	4060	4060	4060	4060	2975
63	20231011	180800	507139190	4060	4060	4060	4060	0
64	20231011	180700	507139190	4060	4060	4060	4060	0
65	20231011	180600	507139190	4060	4060	4060	4060	0
66	20231011	180500	507139190	4060	4060	4060	4060	0
67	20231011	180400	507139190	4060	4060	4060	4060	0
68	20231011	180300	507139190	4060	4060	4060	4060	0
69	20231011	180200	507139190	4060	4060	4060	4060	0
70	20231011	180100	507139190	4060	4060	4060	4060	0
71	20231011	180000	507139190	4060	4060	4060	4060	0
72	20231011	175900	507139190	4060	4060	4060	4060	0
73	20231011	175800	507139190	4060	4060	4060	4060	0
74	20231011	175700	507139190	4060	4060	4060	4060	0
75	20231011	175600	507139190	4060	4060	4060	4060	0
76	20231011	175500	507139190	4060	4060	4060	4060	0
77	20231011	175400	507139190	4060	4060	4060	4060	0
78	20231011	175300	507139190	4060	4060	4060	4060	0
79	20231011	175200	507139190	4060	4060	4060	4060	0
80	20231011	175100	507139190	4060	4060	4060	4060	0
81	20231011	175000	507139190	4060	4060	4060	4060	0
82	20231011	174900	507139190	4060	4060	4060	4060	0
83	20231011	174800	507139190	4060	4060	4060	4060	0
84	20231011	174700	507139190	4060	4060	4060	4060	0
85	20231011	174600	507139190	4060	4060	4060	4060	0
86	20231011	174500	507139190	4060	4060	4060	4060	0
87	20231011	174400	507139190	4060	4060	4060	4060	0
88	20231011	174300	507139190	4060	4060	4060	4060	0
89	20231011	174200	507139190	4060	4060	4060	4060	0
90	20231011	174100	507139190	4060	4060	4060	4060	0
91	20231011	174000	507139190	4060	4060	4060	4060	0
92	20231011	173900	507139190	4060	4060	4060	4060	2975
93	20231011	173800	507139190	4060	4060	4060	4060	0
94	20231011	173700	507139190	4060	4060	4060	4060	0
95	20231011	173600	507139190	4060	4060	4060	4060	0
96	20231011	173500	507139190	4060	4060	4060	4060	0
97	20231011	173400	507139190	4060	4060	4060	4060	0
98	20231011	173300	507139190	4060	4060	4060	4060	0
99	20231011	173200	507139190	4060	4060	4060	4060	0
100	20231011	173100	507139190	4060	4060	4060	4060	0
101	20231011	173000	507139190	4060	4060	4060	4060	0
102	20231011	172900	507139190	4060	4060	4060	4060	0
103	20231011	172800	507139190	4060	4060	4060	4060	0
104	20231011	172700	507139190	4060	4060	4060	4060	0
105	20231011	172600	507139190	4060	4060	4060	4060	0
106	20231011	172500	507139190	4060	4060	4060	4060	0
107	20231011	172400	507139190	4060	4060	4060	4060	0
108	20231011	172300	507139190	4060	4060	4060	4060	0
109	20231011	172200	507139190	4060	4060	4060	4060	0
110	20231011	172100	507139190	4060	4060	4060	4060	0
111	20231011	172000	507139190	4060	4060	4060	4060	0
112	20231011	171900	507139190	4060	4060	4060	4060	0
113	20231011	171800	507139190	4060	4060	4060	4060	0
114	20231011	171700	507139190	4060	4060	4060	4060	0
115	20231011	171600	507139190	4060	4060	4060	4060	0
116	20231011	171500	507139190	4060	4060	4060	4060	0
117	20231011	171400	507139190	4060	4060	4060	4060	0
118	20231011	171300	507139190	4060	4060	4060	4060	0
119	20231011	171200	507139190	4060	4060	4060	4060	0
120	20231011	171100	507139190	4060	4060	4060	4060	0
121	20231011	171000	507139190	4060	4060	4060	4060	0
122	20231011	170900	507139190	4060	4060	4060	4060	2975
123	20231011	170800	507139190	4060	4060	4060	4060	0
124	20231011	170700	507139190	4060	4060	4060	4060	0
125	20231011	170600	507139190	4060	4060	4060	4060	0
126	20231011	170500	507139190	4060	4060	4060	4060	0
127	20231011	170400	507139190	4060	4060	4060	4060	0
128	20231011	170300	507139190	4060	4060	4060	4060	0
129	20231011	170200	507139190	4060	4060	4060	4060	0
130	20231011	170100	507139190	4060	4060	4060	4060	0
131	20231011	170000	507139190	4060	4060	4060	4060	0
132	20231011	165900	507139190	4060	4060	4060	4060	0
133	20231011	165800	507139190	4060	4060	4060	4060	0
134	20231011	165700	507139190	4060	4060	4060	4060	0
135	20231011	165600	507139190	4060	4060	4060	4060	0
136	20231011	165500	507139190	4060	4060	4060	4060	0
137	20231011	165400	507139190	4060	4060	4060	4060	0
138	20231011	165300	507139190	4060	4060	4060	4060	0
139	20231011	165200	507139190	4060	4060	4060	4060	0
140	20231011	165100	507139190	4060	4060	4060	4060	0
141	20231011	165000	507139190	4060	4060	4060	4060	0
142	20231011	164900	507139190	4060	4060	4060	4060	0
143	20231011	164800	507139190	4060	4060	4060	4060	0
144	20231011	164700	507139190	4060	4060	4060	4060	0
145	20231011	164600	507139190	4060	4060	4060	4060	0
146	20231011	164500	507139190	4060	4060	4060	4060	0
147	20231011	164400	507139190	4060	4060	4060	4060	0
148	20231011	164300	507139190	4060	4060	4060	4060	0
149	20231011	164200	507139190	4060	4060	4060	4060	0
150	20231011	164100	507139190	4060	4060	4060	4060	0
151	20231011	164000	507139190	4060	4060	4060	4060	0
152	20231011	163900	507139190	4060	4060	4060	4060	2975
153	20231011	163800	507139190	4060	4060	4060	4060	0
154	20231011	163700	507139190	4060	4060	4060	4060	0
155	20231011	163600	507139190	4060	4060	4060	4060	0
156	20231011	163500	507139190	4060	4060	4060	4060	0
157	20231011	163400	507139190	4060	4060	4060	4060	0
158	20231011	163300	507139190	4060	4060	4060	4060	0
159	20231011	163200	507139190	4060	4060	4060	4060	0
160	20231011	163100	507139190	4060	4060	4060	4060	0
161	20231011	163000	507139190	4060	4060	4060	4060	0
162	20231011	162900	507139190	4060	4060	4060	4060	0
163	20231011	162800	507139190	4060	4060	4060	4060	0
164	20231011	162700	507139190	4060	4060	4060	4060	0
165	20231011	162600	507139190	4060	4060	4060	4060	0
166	20231011	162500	507139190	4060	4060	4060	4060	0
167	20231011	162400	507139190	4060	4060	4060	4060	0
168	20231011	162300	507139190	4060	4060	4060	4060	0
169	20231011	162200	507139190	4060	4060	4060	4060	0
170	20231011	162100	507139190	4060	4060	4060	4060	0
171	20231011	162000	507139190	4060	4060	4060	4060	0
172	20231011	161900	507139190	4060	4060	4060	4060	0
173	20231011	161800	507139190	4060	4060	4060	4060	0
174	20231011	161700	507139190	4060	4060	4060	4060	0
175	20231011	161600	507139190	4060	4060	4060	4060	0
176	20231011	161500	507139190	4060	4060	4060	4060	0
177	20231011	161400	507139190	4060	4060	4060	4060	0
178	20231011	161300	507139190	4060	4060	4060	4060	0
179	20231011	161200	507139190	4060	4060	4060	4060	0
180	20231011	161100	507139190	4060	4060	4060	4060	0
181	20231011	161000	507139190	4060	4060	4060	4060	0
182	20231011	160900	507139190	4060	4060	4060	4060	2975
183	20231011	160800	507139190	4060	4060	4060	4060	0
184	20231011	160700	507139190	4060	4060	4060	4060	0
185	20231011	160600	507139190	4060	4060	4060	4060	0
186	20231011	160500	507139190	4060	4060	4060	4060	0
187	20231011	160400	507139190	4060	4060	4060	4060	0
188	20231011	160300	507139190	4060	4060	4060	4060	0
189	20231011	160200	507139190	4060	4060	4060	4060	0
190	20231011	160100	507139190	4060	4060	4060	4060	0
191	20231011	160000	507139190	4060	4060	4060	4060	0
192	20231011	155900	507139190	4060	4060	4060	4060	0
193	20231011	155800	507139190	4060	4060	4060	4060	0
194	20231011	155700	507139190	4060	4060	4060	4060	0
195	20231011	155600	507139190	4060	4060	4060	4060	0
196	20231011	155500	507139190	4060	4060	4060	4060	0
197	20231011	155400	507139190	4060	4060	4060	4060	0
198	20231011	155300	507139190	4060	4060	4060	4060	0
199	20231011	155200	507139190	4060	4060	4060	4060	0
200	20231011	155100	507139190	4060	4060	4060	4060	0
201	20231011	155000	507139190	4060	4060	4060	4060	0
202	20231011	154900	507139190	4060	4060	4060	4060	0
203	20231011	154800	507139190	4060	4060	4060	4060	0
204	20231011	154700	507139190	4060	4060	4060	4060	0
205	20231011	154600	507139190	4060	4060	4060	4060	0
206	20231011	154500	507139190	4060	4060	4060	4060	0
207	20231011	154400	507139190	4060	4060	4060	4060	0
208	20231011	154300	507139190	4060	4060	4060	4060	0
209	20231011	154200	507139190	4060	4060	4060	4060	0
210	20231011	154100	507139190	4060	4060	4060	4060	0
211	20231011	154000	507139190	4060	4060	4060	4060	0
212	20231011	153900	507139190	4060	4060	4060	4060	2975
213	20231011	153800	507139190	4060	4060	4060	4060	0
214	20231011	153700	507139190	4060	4060	4060	4060	0
215	20231011	153600	507139190	4060	4060	4060	4060	0
216	20231011	153500	507139190	4060	4060	4060	4060	0
217	20231011	153400	507139190	4060	4060	4060	4060	0
218	20231011	153300	507139190	4060	4060	4060	4060	0
219	20231011	153200	507139190	4060	4060	4060	4060	0
220	20231011	153100	507139190	4060	4060	4060	4060	0
221	20231011	153000	507139190	4060	4060	4060	4060	2975
222	20231011	152900	495060690	4075	4075	4075	4075	0
223	20231011	152800	495060690	4075	4075	4075	4075	0
224	20231011	152700	495060690	4075	4075	4075	4075	0
225	20231011	152600	495060690	4075	4075	4075	4075	0
226	20231011	152500	495060690	4075	4075	4075	4075	0
227	20231011	152400	495060690	4075	4075	4075	4075	0
228	20231011	152300	495060690	4075	4075	4075	4075	0
229	20231011	152200	495060690	4075	4075	4075	4075	0
230	20231011	152100	495060690	4075	4075	4075	4075	0
231	20231011	152000	495060690	4075	4075	4075	4075	0
232	20231011	151900	495060690	4075	4075	4075	4075	137
233	20231011	151800	494502415	4080	4060	4080	4060	22
234	20231011	151700	494412995	4055	4055	4055	4055	0
235	20231011	151600	494412995	4055	4055	4055	4055	69
236	20231011	151500	494133200	4055	4055	4055	4055	0
237	20231011	151400	494133200	4055	4055	4055	4055	0
238	20231011	151300	494133200	4055	4055	4055	4055	1
239	20231011	151200	494129145	4065	4050	4065	4050	22
240	20231011	151100	494040030	4050	4050	4050	4050	264
241	20231011	151000	492970830	4060	4070	4070	4060	155
242	20231011	150900	492340010	4065	4065	4065	4065	0
243	20231011	150800	492340010	4065	4065	4065	4065	0
244	20231011	150700	492340010	4065	4065	4065	4065	1
245	20231011	150600	492335945	4075	4075	4075	4075	1
246	20231011	150500	492331870	4055	4055	4055	4055	300
247	20231011	150400	491115370	4055	4055	4055	4055	148
248	20231011	150300	490515230	4055	4060	4060	4055	518
249	20231011	150200	488413490	4060	4060	4060	4060	2
250	20231011	150100	488405370	4060	4070	4070	4060	4306
251	20231011	150000	470883740	4070	4070	4070	4070	0
252	20231011	145900	470883740	4070	4070	4070	4070	302
253	20231011	145800	469654600	4070	4070	4070	4070	50
254	20231011	145700	469451100	4080	4070	4080	4070	130
255	20231011	145600	468921700	4075	4075	4075	4075	0
256	20231011	145500	468921700	4075	4075	4075	4075	182
257	20231011	145400	468180050	4075	4075	4075	4075	100
258	20231011	145300	467772550	4075	4075	4075	4070	199
259	20231011	145200	466962570	4075	4075	4075	4075	423
260	20231011	145100	465238845	4075	4075	4075	4075	121
261	20231011	145000	464745770	4085	4085	4085	4085	0
262	20231011	144900	464745770	4085	4085	4085	4085	0
263	20231011	144800	464745770	4085	4085	4085	4085	0
264	20231011	144700	464745770	4085	4085	4085	4085	0
265	20231011	144600	464745770	4085	4085	4085	4085	0
266	20231011	144500	464745770	4085	4085	4085	4085	0
267	20231011	144400	464745770	4085	4085	4085	4080	534
268	20231011	144300	462566935	4090	4090	4090	4090	0
269	20231011	144200	462566935	4090	4080	4090	4080	622
270	20231011	144100	460028485	4090	4085	4090	4080	57
271	20231011	144000	459795635	4090	4085	4090	4085	8
272	20231011	143900	459762945	4090	4090	4090	4090	123
273	20231011	143800	459259875	4095	4095	4095	4095	413
274	20231011	143700	457568640	4090	4080	4090	4080	854
275	20231011	143600	454080685	4075	4055	4075	4055	2930
276	20231011	143500	442176150	4055	4050	4055	4050	442
277	20231011	143400	440385470	4045	4050	4050	4045	30
278	20231011	143300	440264020	4050	4050	4050	4050	86
279	20231011	143200	439915720	4050	4050	4050	4050	14
280	20231011	143100	439859020	4050	4050	4050	4050	0
281	20231011	143000	439859020	4050	4050	4050	4050	0
282	20231011	142900	439859020	4050	4050	4050	4050	0
283	20231011	142800	439859020	4050	4050	4050	4050	0
284	20231011	142700	439859020	4050	4050	4050	4050	140
285	20231011	142600	439292020	4050	4055	4055	4050	250
286	20231011	142500	438279465	4055	4055	4055	4055	1
287	20231011	142400	438275410	4060	4060	4060	4060	0
288	20231011	142300	438275410	4060	4060	4060	4060	18
289	20231011	142200	438202330	4060	4065	4065	4060	151
290	20231011	142100	437589265	4060	4060	4060	4060	190
291	20231011	142000	436817865	4055	4060	4060	4055	2
292	20231011	141900	436809750	4050	4040	4050	4040	1257
293	20231011	141800	431731460	4040	4040	4040	4040	52
294	20231011	141700	431521380	4030	4030	4030	4030	0
295	20231011	141600	431521380	4030	4030	4030	4030	0
296	20231011	141500	431521380	4030	4030	4030	4030	0
297	20231011	141400	431521380	4030	4030	4030	4030	0
298	20231011	141300	431521380	4030	4030	4030	4030	0
299	20231011	141200	431521380	4030	4030	4030	4030	1
300	20231011	141100	431517350	4035	4035	4035	4035	0
301	20231011	141000	431517350	4035	4035	4035	4035	0
302	20231011	140900	431517350	4035	4035	4035	4035	0
303	20231011	140800	431517350	4035	4035	4035	4035	71
304	20231011	140700	431230865	4040	4040	4040	4040	118
305	20231011	140600	430754145	4040	4040	4040	4040	1
306	20231011	140500	430750105	4040	4040	4040	4040	403
307	20231011	140400	429121985	4035	4035	4035	4035	0
308	20231011	140300	429121985	4035	4035	4035	4035	0
309	20231011	140200	429121985	4035	4035	4035	4035	4
310	20231011	140100	429105845	4035	4035	4035	4035	5
311	20231011	140000	429085670	4035	4035	4035	4035	0
312	20231011	135900	429085670	4035	4035	4035	4035	0
313	20231011	135800	429085670	4035	4035	4035	4035	0
314	20231011	135700	429085670	4035	4035	4035	4035	0
315	20231011	135600	429085670	4035	4035	4035	4035	1
316	20231011	135500	429081635	4035	4035	4035	4035	0
317	20231011	135400	429081635	4035	4035	4035	4035	0
318	20231011	135300	429081635	4035	4040	4040	4035	468
319	20231011	135200	427193245	4040	4055	4055	4040	230
320	20231011	135100	426263685	4055	4040	4055	4040	50
321	20231011	135000	426061085	4055	4050	4055	4050	40
322	20231011	134900	425898895	4040	4040	4040	4040	14048
323	20231011	134800	369144975	4040	4040	4040	4035	1359
324	20231011	134700	363656900	4035	4035	4040	4035	2575
325	20231011	134600	353254890	4035	4035	4035	4035	0
326	20231011	134500	353254890	4035	4035	4035	4035	0
327	20231011	134400	353254890	4035	4035	4035	4035	0
328	20231011	134300	353254890	4035	4035	4035	4035	1
329	20231011	134200	353250855	4025	4025	4025	4025	0
330	20231011	134100	353250855	4025	4025	4025	4025	1
331	20231011	134000	353246830	4025	4025	4025	4025	189
332	20231011	133900	352486105	4025	4025	4025	4025	2
333	20231011	133800	352478055	4025	4025	4025	4025	28
334	20231011	133700	352365355	4020	4020	4020	4020	0
335	20231011	133600	352365355	4020	4020	4020	4020	0
336	20231011	133500	352365355	4020	4035	4040	4020	3261
337	20231011	133400	339196640	4020	4020	4020	4020	0
338	20231011	133300	339196640	4020	4020	4020	4020	0
339	20231011	133200	339196640	4020	4020	4020	4020	0
340	20231011	133100	339196640	4020	4020	4020	4020	0
341	20231011	133000	339196640	4020	4020	4020	4020	0
342	20231011	132900	339196640	4020	4020	4020	4020	0
343	20231011	132800	339196640	4020	4020	4020	4020	0
344	20231011	132700	339196640	4020	4020	4020	4020	0
345	20231011	132600	339196640	4020	4020	4020	4020	400
346	20231011	132500	337588640	4040	4030	4040	4030	2826
347	20231011	132400	326171610	4040	4040	4040	4040	0
348	20231011	132300	326171610	4040	4040	4040	4040	1
349	20231011	132200	326167570	4040	4015	4040	4015	3353
350	20231011	132100	312636200	4015	4015	4015	4015	1520
351	20231011	132000	306533400	4015	4015	4015	4015	0
352	20231011	131900	306533400	4015	4015	4015	4015	0
353	20231011	131800	306533400	4015	4015	4015	4015	0
354	20231011	131700	306533400	4015	4015	4015	4015	1
355	20231011	131600	306529385	4015	4015	4015	4015	0
356	20231011	131500	306529385	4015	4015	4015	4015	0
357	20231011	131400	306529385	4015	4015	4015	4015	0
358	20231011	131300	306529385	4015	4015	4015	4015	0
359	20231011	131200	306529385	4015	4015	4015	4015	0
360	20231011	131100	306529385	4015	4015	4015	4015	0
361	20231011	131000	306529385	4015	4015	4015	4015	0
362	20231011	130900	306529385	4015	4015	4015	4015	0
363	20231011	130800	306529385	4015	4015	4015	4015	992
364	20231011	130700	302546505	4015	4020	4020	4015	526
365	20231011	130600	300433625	4020	4020	4020	4020	302
366	20231011	130500	299219585	4020	4020	4020	4020	730
367	20231011	130400	296284985	4020	4020	4020	4020	0
368	20231011	130300	296284985	4020	4020	4020	4020	4
369	20231011	130200	296268905	4020	4020	4020	4020	0
370	20231011	130100	296268905	4020	4020	4020	4020	0
371	20231011	130000	296268905	4020	4020	4020	4020	0
372	20231011	125900	296268905	4020	4025	4025	4020	737
373	20231011	125800	293306105	4025	4025	4025	4025	10
374	20231011	125700	293265855	4025	4025	4025	4025	5
375	20231011	125600	293245730	4025	4025	4025	4025	0
376	20231011	125500	293245730	4025	4025	4025	4025	0
377	20231011	125400	293245730	4025	4025	4025	4025	4
378	20231011	125300	293229630	4025	4025	4025	4025	0
379	20231011	125200	293229630	4025	4025	4025	4025	7
380	20231011	125100	293201455	4025	4025	4025	4025	0
381	20231011	125000	293201455	4025	4025	4025	4025	0
382	20231011	124900	293201455	4025	4025	4025	4025	0
383	20231011	124800	293201455	4025	4025	4025	4025	0
384	20231011	124700	293201455	4025	4025	4025	4020	37
385	20231011	124600	293052600	4020	4020	4020	4020	2
386	20231011	124500	293044560	4025	4025	4025	4025	0
387	20231011	124400	293044560	4025	4025	4025	4025	0
388	20231011	124300	293044560	4025	4025	4025	4025	0
389	20231011	124200	293044560	4025	4025	4025	4025	0
390	20231011	124100	293044560	4025	4025	4025	4025	0
391	20231011	124000	293044560	4025	4025	4025	4025	3
392	20231011	123900	293032485	4015	4015	4015	4015	513
393	20231011	123800	290972790	4025	4025	4025	4025	2
394	20231011	123700	290964740	4015	4015	4015	4015	124
395	20231011	123600	290466880	4015	4015	4015	4015	0
396	20231011	123500	290466880	4015	4015	4015	4015	20
397	20231011	123400	290386580	4015	4015	4015	4015	303
398	20231011	123300	289170035	4015	4015	4015	4015	0
399	20231011	123200	289170035	4015	4015	4015	4015	300
400	20231011	123100	287965535	4015	4030	4030	4015	102
401	20231011	123000	287555975	4030	4030	4030	4030	208
402	20231011	122900	286717735	4030	4030	4030	4030	292
403	20231011	122800	285540975	4030	4030	4030	4030	0
404	20231011	122700	285540975	4030	4030	4030	4030	58
405	20231011	122600	285307235	4030	4030	4030	4030	0
406	20231011	122500	285307235	4030	4030	4030	4030	0
407	20231011	122400	285307235	4030	4030	4030	4030	0
408	20231011	122300	285307235	4030	4030	4030	4030	6
409	20231011	122200	285283055	4030	4030	4030	4030	0
410	20231011	122100	285283055	4030	4030	4030	4030	0
411	20231011	122000	285283055	4030	4030	4030	4030	1
412	20231011	121900	285279025	4030	4030	4030	4030	1
413	20231011	121800	285274995	4030	4030	4030	4030	0
414	20231011	121700	285274995	4030	4030	4030	4030	208
415	20231011	121600	284436755	4030	4030	4030	4030	0
416	20231011	121500	284436755	4030	4030	4030	4030	250
417	20231011	121400	283429255	4030	4030	4030	4030	0
418	20231011	121300	283429255	4030	4020	4030	4020	2
419	20231011	121200	283421205	4020	4020	4020	4020	0
420	20231011	121100	283421205	4020	4020	4020	4020	25
421	20231011	121000	283320705	4025	4025	4025	4025	0
422	20231011	120900	283320705	4025	4025	4025	4025	0
423	20231011	120800	283320705	4025	4025	4025	4025	0
424	20231011	120700	283320705	4025	4025	4025	4025	0
425	20231011	120600	283320705	4025	4025	4025	4025	0
426	20231011	120500	283320705	4025	4025	4025	4025	6
427	20231011	120400	283296555	4025	4025	4025	4025	0
428	20231011	120300	283296555	4025	4025	4025	4025	0
429	20231011	120200	283296555	4025	4025	4025	4025	0
430	20231011	120100	283296555	4025	4025	4025	4025	69
431	20231011	120000	283018830	4030	4030	4030	4030	18
432	20231011	115900	282946290	4035	4035	4035	4035	0
433	20231011	115800	282946290	4035	4035	4035	4035	0
434	20231011	115700	282946290	4035	4035	4035	4035	100
435	20231011	115600	282542790	4035	4035	4035	4035	13
436	20231011	115500	282490335	4035	4035	4035	4035	0
437	20231011	115400	282490335	4035	4035	4035	4035	5
438	20231011	115300	282470160	4035	4035	4035	4035	1
439	20231011	115200	282466125	4030	4025	4030	4025	64
440	20231011	115100	282208420	4020	4020	4020	4020	0
441	20231011	115000	282208420	4020	4020	4020	4020	0
442	20231011	114900	282208420	4020	4020	4020	4020	0
443	20231011	114800	282208420	4020	4020	4020	4020	100
444	20231011	114700	281806420	4020	4020	4020	4020	0
445	20231011	114600	281806420	4020	4020	4020	4020	1
446	20231011	114500	281802400	4025	4025	4025	4025	0
447	20231011	114400	281802400	4025	4030	4030	4025	24
448	20231011	114300	281705685	4030	4040	4040	4030	1108
449	20231011	114200	277239985	4040	4040	4040	4040	1
450	20231011	114100	277235945	4040	4040	4040	4040	10
451	20231011	114000	277195545	4045	4045	4045	4045	0
452	20231011	113900	277195545	4045	4045	4045	4045	0
453	20231011	113800	277195545	4045	4045	4045	4045	0
454	20231011	113700	277195545	4045	4045	4045	4045	0
455	20231011	113600	277195545	4045	4045	4045	4045	0
456	20231011	113500	277195545	4045	4045	4045	4045	0
457	20231011	113400	277195545	4045	4045	4045	4045	0
458	20231011	113300	277195545	4045	4045	4045	4045	1
459	20231011	113200	277191500	4045	4045	4045	4045	10
460	20231011	113100	277151050	4040	4040	4040	4040	200
461	20231011	113000	276343050	4035	4025	4035	4025	13
462	20231011	112900	276290605	4025	4025	4025	4025	0
463	20231011	112800	276290605	4025	4025	4025	4025	0
464	20231011	112700	276290605	4025	4025	4025	4025	0
465	20231011	112600	276290605	4025	4025	4025	4025	0
466	20231011	112500	276290605	4025	4025	4025	4025	0
467	20231011	112400	276290605	4025	4025	4025	4025	0
468	20231011	112300	276290605	4025	4025	4025	4025	0
469	20231011	112200	276290605	4025	4025	4025	4025	40
470	20231011	112100	276129605	4020	4020	4020	4020	0
471	20231011	112000	276129605	4020	4035	4035	4020	404
472	20231011	111900	274505510	4035	4050	4050	4035	3518
473	20231011	111800	260258570	4055	4060	4060	4055	465
474	20231011	111700	258372945	4060	4055	4060	4055	306
475	20231011	111600	257130610	4055	4055	4055	4050	239
476	20231011	111500	256161495	4050	4040	4050	4040	2740
477	20231011	111400	245068140	4035	4030	4035	4030	4
478	20231011	111300	245052010	4030	4030	4030	4030	0
479	20231011	111200	245052010	4030	4025	4030	4025	149
480	20231011	111100	244451925	4025	4025	4025	4025	0
481	20231011	111000	244451925	4025	4025	4025	4025	0
482	20231011	110900	244451925	4025	4025	4025	4025	0
483	20231011	110800	244451925	4025	4025	4025	4025	5
484	20231011	110700	244431800	4030	4030	4030	4030	51
485	20231011	110600	244226270	4035	4035	4035	4035	0
486	20231011	110500	244226270	4035	4035	4035	4035	0
487	20231011	110400	244226270	4035	4035	4035	4035	0
488	20231011	110300	244226270	4035	4035	4035	4035	0
489	20231011	110200	244226270	4035	4035	4035	4035	0
490	20231011	110100	244226270	4035	4035	4035	4035	0
491	20231011	110000	244226270	4035	4035	4035	4035	0
492	20231011	105900	244226270	4035	4035	4035	4035	80
493	20231011	105800	243903470	4040	4035	4040	4035	930
494	20231011	105700	240150870	4040	4040	4040	4040	0
495	20231011	105600	240150870	4040	4040	4040	4040	454
496	20231011	105500	238316710	4040	4040	4040	4040	0
497	20231011	105400	238316710	4040	4040	4040	4040	0
498	20231011	105300	238316710	4040	4040	4040	4040	0
499	20231011	105200	238316710	4040	4040	4040	4040	414
500	20231011	105100	236644150	4040	4050	4050	4040	259
501	20231011	105000	235596770	4050	4045	4050	4045	302
502	20231011	104900	234375175	4045	4045	4045	4045	396
503	20231011	104800	232773355	4045	4045	4045	4045	0
504	20231011	104700	232773355	4045	4035	4055	4035	865
505	20231011	104600	229276800	4030	4030	4030	4030	0
506	20231011	104500	229276800	4030	4030	4030	4030	210
507	20231011	104400	228430500	4020	4020	4020	4020	0
508	20231011	104300	228430500	4020	4020	4020	4020	100
509	20231011	104200	228028500	4025	4030	4030	4025	201
510	20231011	104100	227219175	4035	4035	4035	4035	40
511	20231011	104000	227057775	4030	4030	4030	4030	46
512	20231011	103900	226872395	4030	4030	4030	4030	0
513	20231011	103800	226872395	4030	4030	4030	4030	30
514	20231011	103700	226751495	4025	4020	4025	4020	52
515	20231011	103600	226542450	4015	4015	4015	4015	34
516	20231011	103500	226405940	4010	4015	4015	4010	24
517	20231011	103400	226309695	4015	4010	4015	4005	886
518	20231011	103300	222757100	4010	4010	4010	4010	0
519	20231011	103200	222757100	4010	4010	4010	4010	20
520	20231011	103100	222676900	4025	4025	4025	4025	10
521	20231011	103000	222636650	4020	4030	4030	4020	74
522	20231011	102900	222338670	4020	4020	4020	4020	0
523	20231011	102800	222338670	4020	4020	4020	4020	2
524	20231011	102700	222330630	4020	4020	4020	4020	0
525	20231011	102600	222330630	4020	4020	4020	4020	0
526	20231011	102500	222330630	4020	4015	4030	4015	31
527	20231011	102400	222206145	4015	4030	4030	4010	402
528	20231011	102300	220591540	4025	4025	4025	4025	90
529	20231011	102200	220229290	4030	4030	4030	4030	0
530	20231011	102100	220229290	4030	4030	4030	4030	0
531	20231011	102000	220229290	4030	4030	4030	4030	0
532	20231011	101900	220229290	4030	4030	4030	4030	79
533	20231011	101800	219910920	4030	4030	4030	4030	0
534	20231011	101700	219910920	4030	4030	4030	4030	93
535	20231011	101600	219536130	4035	4035	4035	4035	55
536	20231011	101500	219314205	4030	4025	4030	4025	544
537	20231011	101400	217122315	4025	4025	4025	4025	65
538	20231011	101300	216860690	4025	4025	4025	4025	0
539	20231011	101200	216860690	4025	4025	4030	4025	389
540	20231011	101100	215294765	4020	4020	4020	4020	50
541	20231011	101000	215093765	4020	4020	4020	4020	0
542	20231011	100900	215093765	4020	4010	4020	4010	39
543	20231011	100800	214937085	4010	4010	4010	4010	0
544	20231011	100700	214937085	4010	4010	4010	4010	0
545	20231011	100600	214937085	4010	4010	4010	4010	300
546	20231011	100500	213734085	4020	4020	4020	4020	0
547	20231011	100400	213734085	4020	4010	4020	4010	305
548	20231011	100300	212510985	4010	4010	4010	4010	510
549	20231011	100200	210465885	4030	4020	4030	4015	46
550	20231011	100100	210281080	4030	4030	4030	4030	0
551	20231011	100000	210281080	4030	4030	4030	4030	0
552	20231011	095900	210281080	4030	4025	4030	4025	2
553	20231011	095800	210273025	4030	4030	4030	4030	10
554	20231011	095700	210232725	4035	4025	4035	4025	3
555	20231011	095600	210220640	4025	4015	4035	4015	213
556	20231011	095500	209365260	4030	4030	4030	4030	1
557	20231011	095400	209361230	4030	4030	4035	4030	3
558	20231011	095300	209349135	4025	4025	4035	4020	307
559	20231011	095200	208113430	4025	4025	4025	4025	2
560	20231011	095100	208105380	4025	4040	4040	4025	8
561	20231011	095000	208073115	4040	4020	4040	4010	509
562	20231011	094900	206031585	4010	4010	4010	4010	0
563	20231011	094800	206031585	4010	4010	4010	4010	0
564	20231011	094700	206031585	4010	4010	4010	4010	0
565	20231011	094600	206031585	4010	4010	4010	4010	22
566	20231011	094500	205943365	4030	4030	4030	4030	1
567	20231011	094400	205939335	4035	4035	4035	4035	0
568	20231011	094300	205939335	4035	4035	4035	4035	0
569	20231011	094200	205939335	4035	4035	4035	4035	100
570	20231011	094100	205535835	4015	4010	4015	4010	6
571	20231011	094000	205511770	4010	4040	4040	4010	38
572	20231011	093900	205359000	4040	4040	4040	4040	0
573	20231011	093800	205359000	4040	4030	4045	4025	131
574	20231011	093700	204829965	4030	4030	4030	4030	1
575	20231011	093600	204825935	4035	4010	4035	3995	799
576	20231011	093500	201629730	4015	4015	4015	4015	100
577	20231011	093400	201228230	4020	4020	4020	4020	1
578	20231011	093300	201224210	4025	4025	4025	4025	0
579	20231011	093200	201224210	4025	4045	4045	4025	2
580	20231011	093100	201216140	4015	4010	4015	4010	2
581	20231011	093000	201208115	4045	4030	4045	4030	6
582	20231011	092900	201183900	4030	4030	4030	4030	1
583	20231011	092800	201179870	4015	4015	4015	4015	0
584	20231011	092700	201179870	4015	4025	4025	3990	512
585	20231011	092600	199136655	4065	4010	4065	4010	573
586	20231011	092500	196823445	4005	4005	4005	4005	0
587	20231011	092400	196823445	4005	4000	4005	3990	86
588	20231011	092300	196480270	4000	4000	4000	4000	1
589	20231011	092200	196476270	3990	3995	3995	3990	1307
590	20231011	092100	191260710	3990	3990	3990	3990	229
591	20231011	092000	190347000	3995	4005	4005	3995	2900
592	20231011	091900	178755195	4010	4035	4050	4010	3263
593	20231011	091800	165615095	4035	4045	4045	4035	431
594	20231011	091700	163873055	4055	4045	4055	4045	1410
595	20231011	091600	158163815	4040	4035	4040	4035	49
596	20231011	091500	157965980	4025	4020	4025	4020	102
597	20231011	091400	157555930	4005	4010	4010	4005	51
598	20231011	091300	157351625	4005	4000	4015	4000	1763
599	20231011	091200	150287405	3990	3990	4000	3990	1459
600	20231011	091100	144455475	3990	3995	3995	3990	658
601	20231011	091000	141829320	3995	4000	4000	3995	628
602	20231011	090900	139317600	4000	4000	4020	4000	49
603	20231011	090800	139120740	4015	3990	4015	3990	1249
604	20231011	090700	134112405	3990	4005	4005	3990	111
605	20231011	090600	133668015	3985	3980	4000	3980	911
606	20231011	090500	130035615	3995	3970	3995	3960	1261
607	20231011	090400	125012330	3975	3955	3975	3950	889
608	20231011	090300	121492225	3940	3930	3955	3930	325
609	20231011	090200	120206995	3960	3945	3965	3910	5166
610	20231011	090100	99842575	3935	3985	3990	3915	5698
611	20231011	090000	77379575	3985	4130	4135	3975	17722