KissMeData/068790/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193500	145753010	5650	5650	5650	5650	5522
3	20231012	193400	145753010	5650	5650	5650	5650	0
4	20231012	193300	145753010	5650	5650	5650	5650	0
5	20231012	193200	145753010	5650	5650	5650	5650	0
6	20231012	193100	145753010	5650	5650	5650	5650	0
7	20231012	193000	145753010	5650	5650	5650	5650	0
8	20231012	192900	145753010	5650	5650	5650	5650	0
9	20231012	192800	145753010	5650	5650	5650	5650	0
10	20231012	192700	145753010	5650	5650	5650	5650	0
11	20231012	192600	145753010	5650	5650	5650	5650	0
12	20231012	192500	145753010	5650	5650	5650	5650	0
13	20231012	192400	145753010	5650	5650	5650	5650	0
14	20231012	192300	145753010	5650	5650	5650	5650	0
15	20231012	192200	145753010	5650	5650	5650	5650	0
16	20231012	192100	145753010	5650	5650	5650	5650	0
17	20231012	192000	145753010	5650	5650	5650	5650	0
18	20231012	191900	145753010	5650	5650	5650	5650	0
19	20231012	191800	145753010	5650	5650	5650	5650	0
20	20231012	191700	145753010	5650	5650	5650	5650	0
21	20231012	191600	145753010	5650	5650	5650	5650	0
22	20231012	191500	145753010	5650	5650	5650	5650	0
23	20231012	191400	145753010	5650	5650	5650	5650	0
24	20231012	191300	145753010	5650	5650	5650	5650	0
25	20231012	191200	145753010	5650	5650	5650	5650	0
26	20231012	191100	145753010	5650	5650	5650	5650	0
27	20231012	191000	145753010	5650	5650	5650	5650	0
28	20231012	190900	145753010	5650	5650	5650	5650	0
29	20231012	190800	145753010	5650	5650	5650	5650	0
30	20231012	190700	145753010	5650	5650	5650	5650	0
31	20231012	190600	145753010	5650	5650	5650	5650	0
32	20231012	190500	145753010	5650	5650	5650	5650	5522
33	20231012	190400	145753010	5650	5650	5650	5650	0
34	20231012	190300	145753010	5650	5650	5650	5650	0
35	20231012	190200	145753010	5650	5650	5650	5650	0
36	20231012	190100	145753010	5650	5650	5650	5650	0
37	20231012	190000	145753010	5650	5650	5650	5650	0
38	20231012	185900	145753010	5650	5650	5650	5650	0
39	20231012	185800	145753010	5650	5650	5650	5650	0
40	20231012	185700	145753010	5650	5650	5650	5650	0
41	20231012	185600	145753010	5650	5650	5650	5650	0
42	20231012	185500	145753010	5650	5650	5650	5650	0
43	20231012	185400	145753010	5650	5650	5650	5650	0
44	20231012	185300	145753010	5650	5650	5650	5650	0
45	20231012	185200	145753010	5650	5650	5650	5650	0
46	20231012	185100	145753010	5650	5650	5650	5650	0
47	20231012	185000	145753010	5650	5650	5650	5650	0
48	20231012	184900	145753010	5650	5650	5650	5650	0
49	20231012	184800	145753010	5650	5650	5650	5650	0
50	20231012	184700	145753010	5650	5650	5650	5650	0
51	20231012	184600	145753010	5650	5650	5650	5650	0
52	20231012	184500	145753010	5650	5650	5650	5650	0
53	20231012	184400	145753010	5650	5650	5650	5650	0
54	20231012	184300	145753010	5650	5650	5650	5650	0
55	20231012	184200	145753010	5650	5650	5650	5650	0
56	20231012	184100	145753010	5650	5650	5650	5650	0
57	20231012	184000	145753010	5650	5650	5650	5650	0
58	20231012	183900	145753010	5650	5650	5650	5650	0
59	20231012	183800	145753010	5650	5650	5650	5650	0
60	20231012	183700	145753010	5650	5650	5650	5650	0
61	20231012	183600	145753010	5650	5650	5650	5650	0
62	20231012	183500	145753010	5650	5650	5650	5650	5522
63	20231012	183400	145753010	5650	5650	5650	5650	0
64	20231012	183300	145753010	5650	5650	5650	5650	0
65	20231012	183200	145753010	5650	5650	5650	5650	0
66	20231012	183100	145753010	5650	5650	5650	5650	0
67	20231012	183000	145753010	5650	5650	5650	5650	0
68	20231012	182900	145753010	5650	5650	5650	5650	0
69	20231012	182800	145753010	5650	5650	5650	5650	0
70	20231012	182700	145753010	5650	5650	5650	5650	0
71	20231012	182600	145753010	5650	5650	5650	5650	0
72	20231012	182500	145753010	5650	5650	5650	5650	0
73	20231012	182400	145753010	5650	5650	5650	5650	0
74	20231012	182300	145753010	5650	5650	5650	5650	0
75	20231012	182200	145753010	5650	5650	5650	5650	0
76	20231012	182100	145753010	5650	5650	5650	5650	0
77	20231012	182000	145753010	5650	5650	5650	5650	0
78	20231012	181900	145753010	5650	5650	5650	5650	0
79	20231012	181800	145753010	5650	5650	5650	5650	0
80	20231012	181700	145753010	5650	5650	5650	5650	0
81	20231012	181600	145753010	5650	5650	5650	5650	0
82	20231012	181500	145753010	5650	5650	5650	5650	0
83	20231012	181400	145753010	5650	5650	5650	5650	0
84	20231012	181300	145753010	5650	5650	5650	5650	0
85	20231012	181200	145753010	5650	5650	5650	5650	0
86	20231012	181100	145753010	5650	5650	5650	5650	0
87	20231012	181000	145753010	5650	5650	5650	5650	0
88	20231012	180900	145753010	5650	5650	5650	5650	0
89	20231012	180800	145753010	5650	5650	5650	5650	0
90	20231012	180700	145753010	5650	5650	5650	5650	0
91	20231012	180600	145753010	5650	5650	5650	5650	0
92	20231012	180500	145753010	5650	5650	5650	5650	5522
93	20231012	180400	145753010	5650	5650	5650	5650	0
94	20231012	180300	145753010	5650	5650	5650	5650	0
95	20231012	180200	145753010	5650	5650	5650	5650	0
96	20231012	180100	145753010	5650	5650	5650	5650	0
97	20231012	180000	145753010	5650	5650	5650	5650	0
98	20231012	175900	145753010	5650	5650	5650	5650	0
99	20231012	175800	145753010	5650	5650	5650	5650	0
100	20231012	175700	145753010	5650	5650	5650	5650	0
101	20231012	175600	145753010	5650	5650	5650	5650	0
102	20231012	175500	145753010	5650	5650	5650	5650	0
103	20231012	175400	145753010	5650	5650	5650	5650	0
104	20231012	175300	145753010	5650	5650	5650	5650	0
105	20231012	175200	145753010	5650	5650	5650	5650	0
106	20231012	175100	145753010	5650	5650	5650	5650	0
107	20231012	175000	145753010	5650	5650	5650	5650	0
108	20231012	174900	145753010	5650	5650	5650	5650	0
109	20231012	174800	145753010	5650	5650	5650	5650	0
110	20231012	174700	145753010	5650	5650	5650	5650	0
111	20231012	174600	145753010	5650	5650	5650	5650	0
112	20231012	174500	145753010	5650	5650	5650	5650	0
113	20231012	174400	145753010	5650	5650	5650	5650	0
114	20231012	174300	145753010	5650	5650	5650	5650	0
115	20231012	174200	145753010	5650	5650	5650	5650	0
116	20231012	174100	145753010	5650	5650	5650	5650	0
117	20231012	174000	145753010	5650	5650	5650	5650	0
118	20231012	173900	145753010	5650	5650	5650	5650	0
119	20231012	173800	145753010	5650	5650	5650	5650	0
120	20231012	173700	145753010	5650	5650	5650	5650	0
121	20231012	173600	145753010	5650	5650	5650	5650	0
122	20231012	173500	145753010	5650	5650	5650	5650	5522
123	20231012	173400	145753010	5650	5650	5650	5650	0
124	20231012	173300	145753010	5650	5650	5650	5650	0
125	20231012	173200	145753010	5650	5650	5650	5650	0
126	20231012	173100	145753010	5650	5650	5650	5650	0
127	20231012	173000	145753010	5650	5650	5650	5650	0
128	20231012	172900	145753010	5650	5650	5650	5650	0
129	20231012	172800	145753010	5650	5650	5650	5650	0
130	20231012	172700	145753010	5650	5650	5650	5650	0
131	20231012	172600	145753010	5650	5650	5650	5650	0
132	20231012	172500	145753010	5650	5650	5650	5650	0
133	20231012	172400	145753010	5650	5650	5650	5650	0
134	20231012	172300	145753010	5650	5650	5650	5650	0
135	20231012	172200	145753010	5650	5650	5650	5650	0
136	20231012	172100	145753010	5650	5650	5650	5650	0
137	20231012	172000	145753010	5650	5650	5650	5650	0
138	20231012	171900	145753010	5650	5650	5650	5650	0
139	20231012	171800	145753010	5650	5650	5650	5650	0
140	20231012	171700	145753010	5650	5650	5650	5650	0
141	20231012	171600	145753010	5650	5650	5650	5650	0
142	20231012	171500	145753010	5650	5650	5650	5650	0
143	20231012	171400	145753010	5650	5650	5650	5650	0
144	20231012	171300	145753010	5650	5650	5650	5650	0
145	20231012	171200	145753010	5650	5650	5650	5650	0
146	20231012	171100	145753010	5650	5650	5650	5650	0
147	20231012	171000	145753010	5650	5650	5650	5650	0
148	20231012	170900	145753010	5650	5650	5650	5650	0
149	20231012	170800	145753010	5650	5650	5650	5650	0
150	20231012	170700	145753010	5650	5650	5650	5650	0
151	20231012	170600	145753010	5650	5650	5650	5650	0
152	20231012	170500	145753010	5650	5650	5650	5650	5522
153	20231012	170400	145753010	5650	5650	5650	5650	0
154	20231012	170300	145753010	5650	5650	5650	5650	0
155	20231012	170200	145753010	5650	5650	5650	5650	0
156	20231012	170100	145753010	5650	5650	5650	5650	0
157	20231012	170000	145753010	5650	5650	5650	5650	0
158	20231012	165900	145753010	5650	5650	5650	5650	0
159	20231012	165800	145753010	5650	5650	5650	5650	0
160	20231012	165700	145753010	5650	5650	5650	5650	0
161	20231012	165600	145753010	5650	5650	5650	5650	0
162	20231012	165500	145753010	5650	5650	5650	5650	0
163	20231012	165400	145753010	5650	5650	5650	5650	0
164	20231012	165300	145753010	5650	5650	5650	5650	0
165	20231012	165200	145753010	5650	5650	5650	5650	0
166	20231012	165100	145753010	5650	5650	5650	5650	0
167	20231012	165000	145753010	5650	5650	5650	5650	0
168	20231012	164900	145753010	5650	5650	5650	5650	0
169	20231012	164800	145753010	5650	5650	5650	5650	0
170	20231012	164700	145753010	5650	5650	5650	5650	0
171	20231012	164600	145753010	5650	5650	5650	5650	0
172	20231012	164500	145753010	5650	5650	5650	5650	0
173	20231012	164400	145753010	5650	5650	5650	5650	0
174	20231012	164300	145753010	5650	5650	5650	5650	0
175	20231012	164200	145753010	5650	5650	5650	5650	0
176	20231012	164100	145753010	5650	5650	5650	5650	0
177	20231012	164000	145753010	5650	5650	5650	5650	0
178	20231012	163900	145753010	5650	5650	5650	5650	0
179	20231012	163800	145753010	5650	5650	5650	5650	0
180	20231012	163700	145753010	5650	5650	5650	5650	0
181	20231012	163600	145753010	5650	5650	5650	5650	0
182	20231012	163500	145753010	5650	5650	5650	5650	5522
183	20231012	163400	145753010	5650	5650	5650	5650	0
184	20231012	163300	145753010	5650	5650	5650	5650	0
185	20231012	163200	145753010	5650	5650	5650	5650	0
186	20231012	163100	145753010	5650	5650	5650	5650	0
187	20231012	163000	145753010	5650	5650	5650	5650	0
188	20231012	162900	145753010	5650	5650	5650	5650	0
189	20231012	162800	145753010	5650	5650	5650	5650	0
190	20231012	162700	145753010	5650	5650	5650	5650	0
191	20231012	162600	145753010	5650	5650	5650	5650	0
192	20231012	162500	145753010	5650	5650	5650	5650	0
193	20231012	162400	145753010	5650	5650	5650	5650	0
194	20231012	162300	145753010	5650	5650	5650	5650	0
195	20231012	162200	145753010	5650	5650	5650	5650	0
196	20231012	162100	145753010	5650	5650	5650	5650	0
197	20231012	162000	145753010	5650	5650	5650	5650	0
198	20231012	161900	145753010	5650	5650	5650	5650	0
199	20231012	161800	145753010	5650	5650	5650	5650	0
200	20231012	161700	145753010	5650	5650	5650	5650	0
201	20231012	161600	145753010	5650	5650	5650	5650	0
202	20231012	161500	145753010	5650	5650	5650	5650	0
203	20231012	161400	145753010	5650	5650	5650	5650	0
204	20231012	161300	145753010	5650	5650	5650	5650	0
205	20231012	161200	145753010	5650	5650	5650	5650	0
206	20231012	161100	145753010	5650	5650	5650	5650	0
207	20231012	161000	145753010	5650	5650	5650	5650	0
208	20231012	160900	145753010	5650	5650	5650	5650	0
209	20231012	160800	145753010	5650	5650	5650	5650	0
210	20231012	160700	145753010	5650	5650	5650	5650	0
211	20231012	160600	145753010	5650	5650	5650	5650	0
212	20231012	160500	145753010	5650	5650	5650	5650	5522
213	20231012	160400	145753010	5650	5650	5650	5650	0
214	20231012	160300	145753010	5650	5650	5650	5650	0
215	20231012	160200	145753010	5650	5650	5650	5650	0
216	20231012	160100	145753010	5650	5650	5650	5650	0
217	20231012	160000	145753010	5650	5650	5650	5650	0
218	20231012	155900	145753010	5650	5650	5650	5650	0
219	20231012	155800	145753010	5650	5650	5650	5650	0
220	20231012	155700	145753010	5650	5650	5650	5650	0
221	20231012	155600	145753010	5650	5650	5650	5650	0
222	20231012	155500	145753010	5650	5650	5650	5650	0
223	20231012	155400	145753010	5650	5650	5650	5650	0
224	20231012	155300	145753010	5650	5650	5650	5650	0
225	20231012	155200	145753010	5650	5650	5650	5650	0
226	20231012	155100	145753010	5650	5650	5650	5650	0
227	20231012	155000	145753010	5650	5650	5650	5650	0
228	20231012	154900	145753010	5650	5650	5650	5650	0
229	20231012	154800	145753010	5650	5650	5650	5650	0
230	20231012	154700	145753010	5650	5650	5650	5650	0
231	20231012	154600	145753010	5650	5650	5650	5650	0
232	20231012	154500	145753010	5650	5650	5650	5650	0
233	20231012	154400	145753010	5650	5650	5650	5650	0
234	20231012	154300	145753010	5650	5650	5650	5650	0
235	20231012	154200	145753010	5650	5650	5650	5650	0
236	20231012	154100	145753010	5650	5650	5650	5650	0
237	20231012	154000	145753010	5650	5650	5650	5650	0
238	20231012	153900	145753010	5650	5650	5650	5650	0
239	20231012	153800	145753010	5650	5650	5650	5650	0
240	20231012	153700	145753010	5650	5650	5650	5650	0
241	20231012	153600	145753010	5650	5650	5650	5650	0
242	20231012	153500	145753010	5650	5650	5650	5650	5522
243	20231012	153400	145753010	5650	5650	5650	5650	0
244	20231012	153300	145753010	5650	5650	5650	5650	0
245	20231012	153200	145753010	5650	5650	5650	5650	0
246	20231012	153100	145753010	5650	5650	5650	5650	0
247	20231012	153000	145753010	5650	5650	5650	5650	5522
248	20231012	152900	114553710	5650	5650	5650	5650	0
249	20231012	152800	114553710	5650	5650	5650	5650	0
250	20231012	152700	114553710	5650	5650	5650	5650	0
251	20231012	152600	114553710	5650	5650	5650	5650	0
252	20231012	152500	114553710	5650	5650	5650	5650	0
253	20231012	152400	114553710	5650	5650	5650	5650	0
254	20231012	152300	114553710	5650	5650	5650	5650	0
255	20231012	152200	114553710	5650	5650	5650	5650	0
256	20231012	152100	114553710	5650	5650	5650	5650	0
257	20231012	152000	114553710	5650	5650	5650	5650	0
258	20231012	151900	114553710	5650	5650	5650	5630	5
259	20231012	151800	114525520	5650	5650	5650	5650	0
260	20231012	151700	114525520	5650	5620	5650	5620	79
261	20231012	151600	114079260	5620	5630	5630	5620	136
262	20231012	151500	113314930	5620	5650	5650	5620	60
263	20231012	151400	112976180	5640	5640	5640	5640	3
264	20231012	151300	112959260	5650	5650	5650	5650	0
265	20231012	151200	112959260	5650	5650	5650	5650	0
266	20231012	151100	112959260	5650	5630	5650	5630	309
267	20231012	151000	111215450	5630	5620	5650	5620	1604
268	20231012	150900	102170220	5640	5640	5640	5640	0
269	20231012	150800	102170220	5640	5650	5650	5620	147
270	20231012	150700	101342870	5630	5620	5650	5610	759
271	20231012	150600	97064690	5650	5620	5650	5620	1043
272	20231012	150500	91185250	5640	5610	5640	5610	449
273	20231012	150400	88660880	5610	5620	5630	5610	45
274	20231012	150300	88407990	5620	5600	5620	5600	1003
275	20231012	150200	82780070	5610	5600	5610	5600	502
276	20231012	150100	79966150	5600	5570	5600	5570	1597
277	20231012	150000	71056710	5570	5560	5570	5560	1000
278	20231012	145900	65490100	5560	5560	5560	5560	1
279	20231012	145800	65484540	5540	5550	5550	5540	200
280	20231012	145700	64376350	5560	5560	5560	5560	0
281	20231012	145600	64376350	5560	5560	5560	5560	0
282	20231012	145500	64376350	5560	5550	5560	5550	500
283	20231012	145400	61599870	5550	5530	5550	5530	501
284	20231012	145300	58823300	5520	5520	5520	5520	4
285	20231012	145200	58801220	5540	5540	5540	5540	0
286	20231012	145100	58801220	5540	5540	5540	5540	0
287	20231012	145000	58801220	5540	5540	5540	5540	0
288	20231012	144900	58801220	5540	5540	5540	5540	0
289	20231012	144800	58801220	5540	5540	5540	5540	0
290	20231012	144700	58801220	5540	5540	5540	5530	5
291	20231012	144600	58773540	5520	5520	5520	5520	0
292	20231012	144500	58773540	5520	5520	5520	5520	0
293	20231012	144400	58773540	5520	5520	5520	5520	501
294	20231012	144300	56008020	5520	5520	5520	5520	0
295	20231012	144200	56008020	5520	5520	5520	5520	95
296	20231012	144100	55483620	5530	5530	5530	5530	88
297	20231012	144000	54996980	5550	5550	5550	5550	0
298	20231012	143900	54996980	5550	5550	5550	5550	0
299	20231012	143800	54996980	5550	5550	5550	5550	0
300	20231012	143700	54996980	5550	5550	5550	5550	0
301	20231012	143600	54996980	5550	5550	5550	5550	1
302	20231012	143500	54991430	5550	5550	5550	5550	2
303	20231012	143400	54980330	5550	5550	5550	5550	0
304	20231012	143300	54980330	5550	5550	5550	5550	0
305	20231012	143200	54980330	5550	5550	5550	5550	0
306	20231012	143100	54980330	5550	5550	5550	5550	0
307	20231012	143000	54980330	5550	5550	5550	5550	0
308	20231012	142900	54980330	5550	5550	5550	5550	0
309	20231012	142800	54980330	5550	5550	5550	5550	0
310	20231012	142700	54980330	5550	5550	5550	5530	295
311	20231012	142600	53348920	5530	5530	5530	5530	0
312	20231012	142500	53348920	5530	5530	5530	5530	0
313	20231012	142400	53348920	5530	5530	5530	5530	0
314	20231012	142300	53348920	5530	5530	5530	5530	0
315	20231012	142200	53348920	5530	5530	5530	5530	0
316	20231012	142100	53348920	5530	5530	5530	5530	0
317	20231012	142000	53348920	5530	5530	5530	5530	0
318	20231012	141900	53348920	5530	5530	5530	5530	0
319	20231012	141800	53348920	5530	5530	5530	5530	280
320	20231012	141700	51800520	5530	5530	5530	5530	0
321	20231012	141600	51800520	5530	5530	5530	5530	0
322	20231012	141500	51800520	5530	5530	5530	5530	0
323	20231012	141400	51800520	5530	5530	5530	5530	0
324	20231012	141300	51800520	5530	5530	5530	5530	1214
325	20231012	141200	45087100	5540	5540	5540	5540	2
326	20231012	141100	45076020	5530	5530	5530	5530	90
327	20231012	141000	44578320	5530	5530	5530	5530	100
328	20231012	140900	44025320	5530	5530	5530	5530	25
329	20231012	140800	43887070	5550	5550	5550	5550	0
330	20231012	140700	43887070	5550	5550	5550	5550	0
331	20231012	140600	43887070	5550	5550	5550	5550	1
332	20231012	140500	43881520	5540	5540	5540	5540	50
333	20231012	140400	43604520	5550	5550	5550	5550	0
334	20231012	140300	43604520	5550	5550	5550	5550	0
335	20231012	140200	43604520	5550	5550	5550	5550	0
336	20231012	140100	43604520	5550	5550	5550	5550	1
337	20231012	140000	43598970	5540	5540	5540	5540	2
338	20231012	135900	43587890	5550	5550	5550	5550	0
339	20231012	135800	43587890	5550	5550	5550	5550	0
340	20231012	135700	43587890	5550	5550	5550	5550	0
341	20231012	135600	43587890	5550	5540	5550	5540	464
342	20231012	135500	41017320	5550	5550	5550	5550	0
343	20231012	135400	41017320	5550	5550	5550	5550	0
344	20231012	135300	41017320	5550	5550	5550	5550	0
345	20231012	135200	41017320	5550	5550	5550	5550	0
346	20231012	135100	41017320	5550	5550	5550	5550	1
347	20231012	135000	41011770	5550	5550	5550	5550	1
348	20231012	134900	41006220	5540	5540	5540	5540	0
349	20231012	134800	41006220	5540	5540	5540	5540	126
350	20231012	134700	40308180	5550	5550	5550	5550	0
351	20231012	134600	40308180	5550	5550	5550	5550	0
352	20231012	134500	40308180	5550	5550	5550	5550	0
353	20231012	134400	40308180	5550	5550	5550	5550	0
354	20231012	134300	40308180	5550	5550	5550	5550	0
355	20231012	134200	40308180	5550	5550	5550	5550	0
356	20231012	134100	40308180	5550	5550	5550	5550	0
357	20231012	134000	40308180	5550	5550	5550	5550	0
358	20231012	133900	40308180	5550	5550	5550	5550	0
359	20231012	133800	40308180	5550	5550	5550	5550	0
360	20231012	133700	40308180	5550	5550	5550	5550	0
361	20231012	133600	40308180	5550	5550	5550	5550	0
362	20231012	133500	40308180	5550	5550	5550	5550	0
363	20231012	133400	40308180	5550	5550	5550	5550	0
364	20231012	133300	40308180	5550	5550	5550	5550	0
365	20231012	133200	40308180	5550	5550	5550	5550	0
366	20231012	133100	40308180	5550	5550	5550	5550	0
367	20231012	133000	40308180	5550	5550	5550	5550	0
368	20231012	132900	40308180	5550	5550	5550	5550	0
369	20231012	132800	40308180	5550	5550	5550	5550	1
370	20231012	132700	40302630	5550	5550	5550	5550	0
371	20231012	132600	40302630	5550	5550	5550	5550	2
372	20231012	132500	40291530	5540	5540	5540	5540	0
373	20231012	132400	40291530	5540	5540	5540	5540	0
374	20231012	132300	40291530	5540	5540	5540	5540	0
375	20231012	132200	40291530	5540	5540	5540	5540	0
376	20231012	132100	40291530	5540	5540	5540	5540	0
377	20231012	132000	40291530	5540	5540	5540	5540	0
378	20231012	131900	40291530	5540	5540	5540	5540	0
379	20231012	131800	40291530	5540	5540	5540	5540	1
380	20231012	131700	40285990	5540	5540	5540	5540	0
381	20231012	131600	40285990	5540	5540	5540	5540	0
382	20231012	131500	40285990	5540	5540	5540	5540	0
383	20231012	131400	40285990	5540	5540	5540	5540	0
384	20231012	131300	40285990	5540	5540	5540	5540	0
385	20231012	131200	40285990	5540	5540	5540	5540	0
386	20231012	131100	40285990	5540	5540	5540	5540	0
387	20231012	131000	40285990	5540	5540	5540	5540	0
388	20231012	130900	40285990	5540	5540	5540	5540	0
389	20231012	130800	40285990	5540	5550	5550	5540	900
390	20231012	130700	35296430	5550	5550	5550	5550	0
391	20231012	130600	35296430	5550	5550	5550	5550	0
392	20231012	130500	35296430	5550	5550	5550	5550	164
393	20231012	130400	34386230	5560	5560	5560	5560	0
394	20231012	130300	34386230	5560	5560	5560	5560	0
395	20231012	130200	34386230	5560	5560	5560	5560	1
396	20231012	130100	34380670	5540	5540	5540	5540	0
397	20231012	130000	34380670	5540	5540	5540	5540	4
398	20231012	125900	34358510	5560	5560	5560	5560	1
399	20231012	125800	34352950	5560	5560	5560	5560	0
400	20231012	125700	34352950	5560	5560	5560	5560	0
401	20231012	125600	34352950	5560	5560	5560	5560	0
402	20231012	125500	34352950	5560	5560	5560	5560	0
403	20231012	125400	34352950	5560	5560	5560	5560	0
404	20231012	125300	34352950	5560	5560	5560	5560	0
405	20231012	125200	34352950	5560	5550	5560	5550	100
406	20231012	125100	33797150	5560	5560	5560	5560	0
407	20231012	125000	33797150	5560	5560	5560	5560	0
408	20231012	124900	33797150	5560	5560	5560	5560	0
409	20231012	124800	33797150	5560	5560	5560	5560	0
410	20231012	124700	33797150	5560	5560	5560	5560	0
411	20231012	124600	33797150	5560	5560	5560	5560	1
412	20231012	124500	33791590	5540	5540	5540	5540	0
413	20231012	124400	33791590	5540	5540	5540	5540	0
414	20231012	124300	33791590	5540	5540	5540	5540	0
415	20231012	124200	33791590	5540	5540	5540	5540	2
416	20231012	124100	33780510	5550	5550	5550	5550	0
417	20231012	124000	33780510	5550	5550	5550	5550	0
418	20231012	123900	33780510	5550	5550	5550	5550	0
419	20231012	123800	33780510	5550	5550	5550	5550	0
420	20231012	123700	33780510	5550	5550	5550	5550	0
421	20231012	123600	33780510	5550	5550	5550	5550	0
422	20231012	123500	33780510	5550	5550	5550	5550	0
423	20231012	123400	33780510	5550	5550	5550	5550	17
424	20231012	123300	33686160	5550	5550	5550	5550	0
425	20231012	123200	33686160	5550	5550	5550	5550	0
426	20231012	123100	33686160	5550	5550	5550	5550	0
427	20231012	123000	33686160	5550	5550	5550	5550	0
428	20231012	122900	33686160	5550	5550	5550	5550	0
429	20231012	122800	33686160	5550	5550	5550	5550	0
430	20231012	122700	33686160	5550	5550	5550	5550	0
431	20231012	122600	33686160	5550	5550	5550	5550	243
432	20231012	122500	32337510	5560	5560	5560	5560	0
433	20231012	122400	32337510	5560	5560	5560	5560	0
434	20231012	122300	32337510	5560	5560	5560	5560	0
435	20231012	122200	32337510	5560	5560	5560	5560	0
436	20231012	122100	32337510	5560	5560	5560	5560	0
437	20231012	122000	32337510	5560	5560	5560	5560	0
438	20231012	121900	32337510	5560	5560	5560	5560	0
439	20231012	121800	32337510	5560	5560	5560	5560	0
440	20231012	121700	32337510	5560	5560	5560	5560	0
441	20231012	121600	32337510	5560	5560	5560	5560	0
442	20231012	121500	32337510	5560	5560	5560	5560	0
443	20231012	121400	32337510	5560	5560	5560	5560	0
444	20231012	121300	32337510	5560	5560	5560	5560	0
445	20231012	121200	32337510	5560	5560	5560	5560	0
446	20231012	121100	32337510	5560	5560	5560	5560	31
447	20231012	121000	32165150	5560	5560	5560	5560	0
448	20231012	120900	32165150	5560	5560	5560	5560	0
449	20231012	120800	32165150	5560	5560	5560	5560	6
450	20231012	120700	32131790	5550	5550	5550	5550	0
451	20231012	120600	32131790	5550	5550	5550	5550	0
452	20231012	120500	32131790	5550	5550	5550	5550	318
453	20231012	120400	30366890	5550	5550	5550	5550	0
454	20231012	120300	30366890	5550	5550	5550	5550	0
455	20231012	120200	30366890	5550	5550	5550	5550	0
456	20231012	120100	30366890	5550	5550	5550	5550	1
457	20231012	120000	30361340	5550	5550	5550	5550	0
458	20231012	115900	30361340	5550	5550	5550	5550	0
459	20231012	115800	30361340	5550	5550	5550	5550	0
460	20231012	115700	30361340	5550	5550	5550	5550	0
461	20231012	115600	30361340	5550	5550	5550	5550	152
462	20231012	115500	29517740	5550	5550	5550	5550	50
463	20231012	115400	29240240	5550	5550	5550	5550	0
464	20231012	115300	29240240	5550	5550	5550	5550	1
465	20231012	115200	29234690	5540	5540	5540	5540	0
466	20231012	115100	29234690	5540	5540	5540	5540	0
467	20231012	115000	29234690	5540	5540	5540	5540	0
468	20231012	114900	29234690	5540	5540	5540	5540	319
469	20231012	114800	27467430	5550	5550	5550	5550	0
470	20231012	114700	27467430	5550	5550	5550	5550	0
471	20231012	114600	27467430	5550	5550	5550	5550	0
472	20231012	114500	27467430	5550	5550	5550	5550	2
473	20231012	114400	27456330	5540	5540	5540	5540	185
474	20231012	114300	26431430	5540	5540	5540	5540	0
475	20231012	114200	26431430	5540	5540	5540	5540	0
476	20231012	114100	26431430	5540	5540	5540	5540	0
477	20231012	114000	26431430	5540	5540	5540	5540	0
478	20231012	113900	26431430	5540	5540	5540	5540	0
479	20231012	113800	26431430	5540	5540	5540	5540	0
480	20231012	113700	26431430	5540	5540	5540	5540	0
481	20231012	113600	26431430	5540	5540	5540	5540	0
482	20231012	113500	26431430	5540	5540	5540	5540	0
483	20231012	113400	26431430	5540	5540	5540	5540	0
484	20231012	113300	26431430	5540	5540	5540	5540	1
485	20231012	113200	26425890	5530	5530	5530	5530	0
486	20231012	113100	26425890	5530	5530	5530	5530	45
487	20231012	113000	26177040	5540	5540	5540	5540	0
488	20231012	112900	26177040	5540	5540	5540	5540	2
489	20231012	112800	26165960	5550	5550	5550	5550	0
490	20231012	112700	26165960	5550	5550	5550	5550	0
491	20231012	112600	26165960	5550	5550	5550	5550	0
492	20231012	112500	26165960	5550	5550	5550	5550	0
493	20231012	112400	26165960	5550	5550	5550	5550	0
494	20231012	112300	26165960	5550	5550	5550	5550	0
495	20231012	112200	26165960	5550	5550	5550	5550	0
496	20231012	112100	26165960	5550	5550	5550	5550	1
497	20231012	112000	26160410	5540	5540	5540	5540	67
498	20231012	111900	25789230	5540	5540	5540	5540	0
499	20231012	111800	25789230	5540	5540	5540	5540	1
500	20231012	111700	25783690	5550	5550	5550	5550	0
501	20231012	111600	25783690	5550	5550	5550	5550	0
502	20231012	111500	25783690	5550	5550	5550	5550	18
503	20231012	111400	25683790	5550	5550	5550	5550	0
504	20231012	111300	25683790	5550	5550	5550	5550	1
505	20231012	111200	25678240	5530	5530	5530	5530	30
506	20231012	111100	25512340	5550	5550	5550	5550	0
507	20231012	111000	25512340	5550	5550	5550	5550	0
508	20231012	110900	25512340	5550	5550	5550	5550	0
509	20231012	110800	25512340	5550	5550	5550	5550	0
510	20231012	110700	25512340	5550	5550	5550	5550	0
511	20231012	110600	25512340	5550	5550	5550	5550	0
512	20231012	110500	25512340	5550	5550	5550	5550	0
513	20231012	110400	25512340	5550	5540	5550	5530	222
514	20231012	110300	24284650	5550	5550	5550	5550	1
515	20231012	110200	24279100	5530	5530	5530	5530	0
516	20231012	110100	24279100	5530	5530	5530	5530	0
517	20231012	110000	24279100	5530	5530	5530	5530	0
518	20231012	105900	24279100	5530	5530	5530	5530	0
519	20231012	105800	24279100	5530	5530	5530	5530	0
520	20231012	105700	24279100	5530	5530	5530	5530	0
521	20231012	105600	24279100	5530	5530	5530	5530	0
522	20231012	105500	24279100	5530	5530	5530	5530	0
523	20231012	105400	24279100	5530	5530	5530	5530	20
524	20231012	105300	24168500	5530	5530	5530	5530	0
525	20231012	105200	24168500	5530	5530	5530	5530	0
526	20231012	105100	24168500	5530	5530	5530	5530	40
527	20231012	105000	23947300	5530	5530	5530	5530	623
528	20231012	104900	20502110	5540	5540	5540	5540	0
529	20231012	104800	20502110	5540	5540	5540	5540	3
530	20231012	104700	20485490	5540	5540	5540	5540	24
531	20231012	104600	20352530	5540	5540	5540	5540	0
532	20231012	104500	20352530	5540	5540	5540	5540	43
533	20231012	104400	20114310	5550	5550	5550	5550	1
534	20231012	104300	20108760	5530	5530	5530	5530	0
535	20231012	104200	20108760	5530	5530	5530	5530	0
536	20231012	104100	20108760	5530	5530	5530	5530	0
537	20231012	104000	20108760	5530	5530	5530	5530	0
538	20231012	103900	20108760	5530	5530	5530	5530	0
539	20231012	103800	20108760	5530	5530	5530	5530	10
540	20231012	103700	20053460	5530	5530	5530	5530	15
541	20231012	103600	19970510	5530	5530	5530	5530	0
542	20231012	103500	19970510	5530	5530	5530	5530	0
543	20231012	103400	19970510	5530	5530	5530	5530	0
544	20231012	103300	19970510	5530	5530	5530	5530	0
545	20231012	103200	19970510	5530	5530	5530	5530	0
546	20231012	103100	19970510	5530	5530	5530	5530	0
547	20231012	103000	19970510	5530	5530	5530	5530	0
548	20231012	102900	19970510	5530	5530	5530	5530	0
549	20231012	102800	19970510	5530	5530	5530	5530	0
550	20231012	102700	19970510	5530	5530	5530	5530	0
551	20231012	102600	19970510	5530	5530	5530	5530	0
552	20231012	102500	19970510	5530	5530	5530	5530	0
553	20231012	102400	19970510	5530	5530	5530	5530	4
554	20231012	102300	19948390	5540	5540	5540	5540	0
555	20231012	102200	19948390	5540	5540	5540	5540	0
556	20231012	102100	19948390	5540	5540	5540	5540	42
557	20231012	102000	19715710	5550	5550	5550	5550	1
558	20231012	101900	19710160	5550	5550	5550	5550	0
559	20231012	101800	19710160	5550	5550	5550	5550	7
560	20231012	101700	19671310	5550	5550	5550	5550	0
561	20231012	101600	19671310	5550	5550	5550	5550	0
562	20231012	101500	19671310	5550	5550	5550	5550	10
563	20231012	101400	19615810	5550	5550	5550	5550	0
564	20231012	101300	19615810	5550	5550	5550	5550	320
565	20231012	101200	17839810	5560	5560	5560	5560	0
566	20231012	101100	17839810	5560	5560	5560	5560	2
567	20231012	101000	17828690	5570	5570	5570	5570	2
568	20231012	100900	17817550	5570	5570	5570	5570	0
569	20231012	100800	17817550	5570	5570	5570	5570	0
570	20231012	100700	17817550	5570	5570	5570	5570	0
571	20231012	100600	17817550	5570	5570	5570	5570	0
572	20231012	100500	17817550	5570	5570	5570	5570	0
573	20231012	100400	17817550	5570	5570	5570	5570	0
574	20231012	100300	17817550	5570	5560	5570	5560	181
575	20231012	100200	16809390	5570	5570	5570	5570	0
576	20231012	100100	16809390	5570	5570	5570	5570	0
577	20231012	100000	16809390	5570	5570	5570	5570	0
578	20231012	095900	16809390	5570	5570	5570	5570	22
579	20231012	095800	16686850	5570	5560	5570	5560	111
580	20231012	095700	16069670	5560	5550	5560	5550	792
581	20231012	095600	11673950	5550	5550	5550	5550	0
582	20231012	095500	11673950	5550	5550	5550	5550	0
583	20231012	095400	11673950	5550	5550	5550	5550	0
584	20231012	095300	11673950	5550	5550	5550	5550	0
585	20231012	095200	11673950	5550	5540	5550	5540	9
586	20231012	095100	11624080	5540	5540	5540	5540	0
587	20231012	095000	11624080	5540	5540	5540	5540	88
588	20231012	094900	11136560	5540	5540	5540	5540	0
589	20231012	094800	11136560	5540	5540	5540	5540	200
590	20231012	094700	10028560	5540	5540	5540	5540	0
591	20231012	094600	10028560	5540	5540	5540	5540	1
592	20231012	094500	10023020	5520	5520	5520	5520	20
593	20231012	094400	9912620	5540	5540	5540	5540	1
594	20231012	094300	9907080	5540	5540	5540	5540	1
595	20231012	094200	9901540	5530	5550	5550	5530	40
596	20231012	094100	9680240	5550	5550	5550	5550	0
597	20231012	094000	9680240	5550	5550	5550	5550	0
598	20231012	093900	9680240	5550	5520	5550	5520	34
599	20231012	093800	9492430	5530	5530	5530	5530	0
600	20231012	093700	9492430	5530	5550	5550	5530	306
601	20231012	093600	7800230	5540	5540	5540	5540	128
602	20231012	093500	7091110	5550	5550	5550	5550	0
603	20231012	093400	7091110	5550	5550	5550	5550	0
604	20231012	093300	7091110	5550	5550	5550	5550	10
605	20231012	093200	7035610	5550	5550	5550	5550	0
606	20231012	093100	7035610	5550	5550	5550	5550	24
607	20231012	093000	6902410	5550	5540	5550	5540	429
608	20231012	092900	4524740	5540	5540	5540	5540	50
609	20231012	092800	4247740	5540	5540	5540	5540	1
610	20231012	092700	4242200	5550	5550	5550	5550	0
611	20231012	092600	4242200	5550	5550	5550	5550	0
612	20231012	092500	4242200	5550	5550	5550	5550	0
613	20231012	092400	4242200	5550	5550	5550	5550	0
614	20231012	092300	4242200	5550	5550	5550	5550	0
615	20231012	092200	4242200	5550	5550	5550	5550	5
616	20231012	092100	4214450	5550	5550	5550	5550	1
617	20231012	092000	4208900	5540	5540	5540	5540	0
618	20231012	091900	4208900	5540	5540	5540	5540	0
619	20231012	091800	4208900	5540	5540	5540	5540	33
620	20231012	091700	4026080	5550	5550	5550	5550	0
621	20231012	091600	4026080	5550	5550	5550	5550	5
622	20231012	091500	3998330	5540	5560	5560	5540	72
623	20231012	091400	3599350	5540	5540	5540	5540	0
624	20231012	091300	3599350	5540	5540	5540	5540	134
625	20231012	091200	2856990	5540	5570	5570	5540	96
626	20231012	091100	2324850	5550	5550	5550	5550	0
627	20231012	091000	2324850	5550	5550	5550	5550	0
628	20231012	090900	2324850	5550	5550	5550	5540	203
629	20231012	090800	1198240	5570	5570	5570	5570	50
630	20231012	090700	919740	5570	5570	5570	5570	0
631	20231012	090600	919740	5570	5570	5570	5570	0
632	20231012	090500	919740	5570	5570	5570	5570	0
633	20231012	090400	919740	5570	5570	5570	5570	1
634	20231012	090300	914170	5550	5550	5550	5550	0
635	20231012	090200	914170	5550	5550	5550	5550	0
636	20231012	090100	914170	5550	5550	5550	5550	35
637	20231012	090000	719920	5560	5600	5600	5560	129