KissMeData/085620/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194300	433180515	4655	4655	4655	4655	1098
3	20231012	194200	433180515	4655	4655	4655	4655	0
4	20231012	194100	433180515	4655	4655	4655	4655	0
5	20231012	194000	433180515	4655	4655	4655	4655	0
6	20231012	193900	433180515	4655	4655	4655	4655	0
7	20231012	193800	433180515	4655	4655	4655	4655	0
8	20231012	193700	433180515	4655	4655	4655	4655	0
9	20231012	193600	433180515	4655	4655	4655	4655	0
10	20231012	193500	433180515	4655	4655	4655	4655	0
11	20231012	193400	433180515	4655	4655	4655	4655	0
12	20231012	193300	433180515	4655	4655	4655	4655	0
13	20231012	193200	433180515	4655	4655	4655	4655	0
14	20231012	193100	433180515	4655	4655	4655	4655	0
15	20231012	193000	433180515	4655	4655	4655	4655	0
16	20231012	192900	433180515	4655	4655	4655	4655	0
17	20231012	192800	433180515	4655	4655	4655	4655	0
18	20231012	192700	433180515	4655	4655	4655	4655	0
19	20231012	192600	433180515	4655	4655	4655	4655	0
20	20231012	192500	433180515	4655	4655	4655	4655	0
21	20231012	192400	433180515	4655	4655	4655	4655	0
22	20231012	192300	433180515	4655	4655	4655	4655	0
23	20231012	192200	433180515	4655	4655	4655	4655	0
24	20231012	192100	433180515	4655	4655	4655	4655	0
25	20231012	192000	433180515	4655	4655	4655	4655	0
26	20231012	191900	433180515	4655	4655	4655	4655	0
27	20231012	191800	433180515	4655	4655	4655	4655	0
28	20231012	191700	433180515	4655	4655	4655	4655	0
29	20231012	191600	433180515	4655	4655	4655	4655	0
30	20231012	191500	433180515	4655	4655	4655	4655	0
31	20231012	191400	433180515	4655	4655	4655	4655	0
32	20231012	191300	433180515	4655	4655	4655	4655	1098
33	20231012	191200	433180515	4655	4655	4655	4655	0
34	20231012	191100	433180515	4655	4655	4655	4655	0
35	20231012	191000	433180515	4655	4655	4655	4655	0
36	20231012	190900	433180515	4655	4655	4655	4655	0
37	20231012	190800	433180515	4655	4655	4655	4655	0
38	20231012	190700	433180515	4655	4655	4655	4655	0
39	20231012	190600	433180515	4655	4655	4655	4655	0
40	20231012	190500	433180515	4655	4655	4655	4655	0
41	20231012	190400	433180515	4655	4655	4655	4655	0
42	20231012	190300	433180515	4655	4655	4655	4655	0
43	20231012	190200	433180515	4655	4655	4655	4655	0
44	20231012	190100	433180515	4655	4655	4655	4655	0
45	20231012	190000	433180515	4655	4655	4655	4655	0
46	20231012	185900	433180515	4655	4655	4655	4655	0
47	20231012	185800	433180515	4655	4655	4655	4655	0
48	20231012	185700	433180515	4655	4655	4655	4655	0
49	20231012	185600	433180515	4655	4655	4655	4655	0
50	20231012	185500	433180515	4655	4655	4655	4655	0
51	20231012	185400	433180515	4655	4655	4655	4655	0
52	20231012	185300	433180515	4655	4655	4655	4655	0
53	20231012	185200	433180515	4655	4655	4655	4655	0
54	20231012	185100	433180515	4655	4655	4655	4655	0
55	20231012	185000	433180515	4655	4655	4655	4655	0
56	20231012	184900	433180515	4655	4655	4655	4655	0
57	20231012	184800	433180515	4655	4655	4655	4655	0
58	20231012	184700	433180515	4655	4655	4655	4655	0
59	20231012	184600	433180515	4655	4655	4655	4655	0
60	20231012	184500	433180515	4655	4655	4655	4655	0
61	20231012	184400	433180515	4655	4655	4655	4655	0
62	20231012	184300	433180515	4655	4655	4655	4655	1098
63	20231012	184200	433180515	4655	4655	4655	4655	0
64	20231012	184100	433180515	4655	4655	4655	4655	0
65	20231012	184000	433180515	4655	4655	4655	4655	0
66	20231012	183900	433180515	4655	4655	4655	4655	0
67	20231012	183800	433180515	4655	4655	4655	4655	0
68	20231012	183700	433180515	4655	4655	4655	4655	0
69	20231012	183600	433180515	4655	4655	4655	4655	0
70	20231012	183500	433180515	4655	4655	4655	4655	0
71	20231012	183400	433180515	4655	4655	4655	4655	0
72	20231012	183300	433180515	4655	4655	4655	4655	0
73	20231012	183200	433180515	4655	4655	4655	4655	0
74	20231012	183100	433180515	4655	4655	4655	4655	0
75	20231012	183000	433180515	4655	4655	4655	4655	0
76	20231012	182900	433180515	4655	4655	4655	4655	0
77	20231012	182800	433180515	4655	4655	4655	4655	0
78	20231012	182700	433180515	4655	4655	4655	4655	0
79	20231012	182600	433180515	4655	4655	4655	4655	0
80	20231012	182500	433180515	4655	4655	4655	4655	0
81	20231012	182400	433180515	4655	4655	4655	4655	0
82	20231012	182300	433180515	4655	4655	4655	4655	0
83	20231012	182200	433180515	4655	4655	4655	4655	0
84	20231012	182100	433180515	4655	4655	4655	4655	0
85	20231012	182000	433180515	4655	4655	4655	4655	0
86	20231012	181900	433180515	4655	4655	4655	4655	0
87	20231012	181800	433180515	4655	4655	4655	4655	0
88	20231012	181700	433180515	4655	4655	4655	4655	0
89	20231012	181600	433180515	4655	4655	4655	4655	0
90	20231012	181500	433180515	4655	4655	4655	4655	0
91	20231012	181400	433180515	4655	4655	4655	4655	0
92	20231012	181300	433180515	4655	4655	4655	4655	1098
93	20231012	181200	433180515	4655	4655	4655	4655	0
94	20231012	181100	433180515	4655	4655	4655	4655	0
95	20231012	181000	433180515	4655	4655	4655	4655	0
96	20231012	180900	433180515	4655	4655	4655	4655	0
97	20231012	180800	433180515	4655	4655	4655	4655	0
98	20231012	180700	433180515	4655	4655	4655	4655	0
99	20231012	180600	433180515	4655	4655	4655	4655	0
100	20231012	180500	433180515	4655	4655	4655	4655	0
101	20231012	180400	433180515	4655	4655	4655	4655	0
102	20231012	180300	433180515	4655	4655	4655	4655	0
103	20231012	180200	433180515	4655	4655	4655	4655	0
104	20231012	180100	433180515	4655	4655	4655	4655	0
105	20231012	180000	433180515	4655	4655	4655	4655	0
106	20231012	175900	433180515	4655	4655	4655	4655	0
107	20231012	175800	433180515	4655	4655	4655	4655	0
108	20231012	175700	433180515	4655	4655	4655	4655	0
109	20231012	175600	433180515	4655	4655	4655	4655	0
110	20231012	175500	433180515	4655	4655	4655	4655	0
111	20231012	175400	433180515	4655	4655	4655	4655	0
112	20231012	175300	433180515	4655	4655	4655	4655	0
113	20231012	175200	433180515	4655	4655	4655	4655	0
114	20231012	175100	433180515	4655	4655	4655	4655	0
115	20231012	175000	433180515	4655	4655	4655	4655	0
116	20231012	174900	433180515	4655	4655	4655	4655	0
117	20231012	174800	433180515	4655	4655	4655	4655	0
118	20231012	174700	433180515	4655	4655	4655	4655	0
119	20231012	174600	433180515	4655	4655	4655	4655	0
120	20231012	174500	433180515	4655	4655	4655	4655	0
121	20231012	174400	433180515	4655	4655	4655	4655	0
122	20231012	174300	433180515	4655	4655	4655	4655	1098
123	20231012	174200	433180515	4655	4655	4655	4655	0
124	20231012	174100	433180515	4655	4655	4655	4655	0
125	20231012	174000	433180515	4655	4655	4655	4655	0
126	20231012	173900	433180515	4655	4655	4655	4655	0
127	20231012	173800	433180515	4655	4655	4655	4655	0
128	20231012	173700	433180515	4655	4655	4655	4655	0
129	20231012	173600	433180515	4655	4655	4655	4655	0
130	20231012	173500	433180515	4655	4655	4655	4655	0
131	20231012	173400	433180515	4655	4655	4655	4655	0
132	20231012	173300	433180515	4655	4655	4655	4655	0
133	20231012	173200	433180515	4655	4655	4655	4655	0
134	20231012	173100	433180515	4655	4655	4655	4655	0
135	20231012	173000	433180515	4655	4655	4655	4655	0
136	20231012	172900	433180515	4655	4655	4655	4655	0
137	20231012	172800	433180515	4655	4655	4655	4655	0
138	20231012	172700	433180515	4655	4655	4655	4655	0
139	20231012	172600	433180515	4655	4655	4655	4655	0
140	20231012	172500	433180515	4655	4655	4655	4655	0
141	20231012	172400	433180515	4655	4655	4655	4655	0
142	20231012	172300	433180515	4655	4655	4655	4655	0
143	20231012	172200	433180515	4655	4655	4655	4655	0
144	20231012	172100	433180515	4655	4655	4655	4655	0
145	20231012	172000	433180515	4655	4655	4655	4655	0
146	20231012	171900	433180515	4655	4655	4655	4655	0
147	20231012	171800	433180515	4655	4655	4655	4655	0
148	20231012	171700	433180515	4655	4655	4655	4655	0
149	20231012	171600	433180515	4655	4655	4655	4655	0
150	20231012	171500	433180515	4655	4655	4655	4655	0
151	20231012	171400	433180515	4655	4655	4655	4655	0
152	20231012	171300	433180515	4655	4655	4655	4655	1098
153	20231012	171200	433180515	4655	4655	4655	4655	0
154	20231012	171100	433180515	4655	4655	4655	4655	0
155	20231012	171000	433180515	4655	4655	4655	4655	0
156	20231012	170900	433180515	4655	4655	4655	4655	0
157	20231012	170800	433180515	4655	4655	4655	4655	0
158	20231012	170700	433180515	4655	4655	4655	4655	0
159	20231012	170600	433180515	4655	4655	4655	4655	0
160	20231012	170500	433180515	4655	4655	4655	4655	0
161	20231012	170400	433180515	4655	4655	4655	4655	0
162	20231012	170300	433180515	4655	4655	4655	4655	0
163	20231012	170200	433180515	4655	4655	4655	4655	0
164	20231012	170100	433180515	4655	4655	4655	4655	0
165	20231012	170000	433180515	4655	4655	4655	4655	0
166	20231012	165900	433180515	4655	4655	4655	4655	0
167	20231012	165800	433180515	4655	4655	4655	4655	0
168	20231012	165700	433180515	4655	4655	4655	4655	0
169	20231012	165600	433180515	4655	4655	4655	4655	0
170	20231012	165500	433180515	4655	4655	4655	4655	0
171	20231012	165400	433180515	4655	4655	4655	4655	0
172	20231012	165300	433180515	4655	4655	4655	4655	0
173	20231012	165200	433180515	4655	4655	4655	4655	0
174	20231012	165100	433180515	4655	4655	4655	4655	0
175	20231012	165000	433180515	4655	4655	4655	4655	0
176	20231012	164900	433180515	4655	4655	4655	4655	0
177	20231012	164800	433180515	4655	4655	4655	4655	0
178	20231012	164700	433180515	4655	4655	4655	4655	0
179	20231012	164600	433180515	4655	4655	4655	4655	0
180	20231012	164500	433180515	4655	4655	4655	4655	0
181	20231012	164400	433180515	4655	4655	4655	4655	0
182	20231012	164300	433180515	4655	4655	4655	4655	1098
183	20231012	164200	433180515	4655	4655	4655	4655	0
184	20231012	164100	433180515	4655	4655	4655	4655	0
185	20231012	164000	433180515	4655	4655	4655	4655	0
186	20231012	163900	433180515	4655	4655	4655	4655	0
187	20231012	163800	433180515	4655	4655	4655	4655	0
188	20231012	163700	433180515	4655	4655	4655	4655	0
189	20231012	163600	433180515	4655	4655	4655	4655	0
190	20231012	163500	433180515	4655	4655	4655	4655	0
191	20231012	163400	433180515	4655	4655	4655	4655	0
192	20231012	163300	433180515	4655	4655	4655	4655	0
193	20231012	163200	433180515	4655	4655	4655	4655	0
194	20231012	163100	433180515	4655	4655	4655	4655	0
195	20231012	163000	433180515	4655	4655	4655	4655	0
196	20231012	162900	433180515	4655	4655	4655	4655	0
197	20231012	162800	433180515	4655	4655	4655	4655	0
198	20231012	162700	433180515	4655	4655	4655	4655	0
199	20231012	162600	433180515	4655	4655	4655	4655	0
200	20231012	162500	433180515	4655	4655	4655	4655	0
201	20231012	162400	433180515	4655	4655	4655	4655	0
202	20231012	162300	433180515	4655	4655	4655	4655	0
203	20231012	162200	433180515	4655	4655	4655	4655	0
204	20231012	162100	433180515	4655	4655	4655	4655	0
205	20231012	162000	433180515	4655	4655	4655	4655	0
206	20231012	161900	433180515	4655	4655	4655	4655	0
207	20231012	161800	433180515	4655	4655	4655	4655	0
208	20231012	161700	433180515	4655	4655	4655	4655	0
209	20231012	161600	433180515	4655	4655	4655	4655	0
210	20231012	161500	433180515	4655	4655	4655	4655	0
211	20231012	161400	433180515	4655	4655	4655	4655	0
212	20231012	161300	433180515	4655	4655	4655	4655	1098
213	20231012	161200	433180515	4655	4655	4655	4655	0
214	20231012	161100	433180515	4655	4655	4655	4655	0
215	20231012	161000	433180515	4655	4655	4655	4655	0
216	20231012	160900	433180515	4655	4655	4655	4655	0
217	20231012	160800	433180515	4655	4655	4655	4655	0
218	20231012	160700	433180515	4655	4655	4655	4655	0
219	20231012	160600	433180515	4655	4655	4655	4655	0
220	20231012	160500	433180515	4655	4655	4655	4655	0
221	20231012	160400	433180515	4655	4655	4655	4655	0
222	20231012	160300	433180515	4655	4655	4655	4655	0
223	20231012	160200	433180515	4655	4655	4655	4655	0
224	20231012	160100	433180515	4655	4655	4655	4655	0
225	20231012	160000	433180515	4655	4655	4655	4655	0
226	20231012	155900	433180515	4655	4655	4655	4655	0
227	20231012	155800	433180515	4655	4655	4655	4655	0
228	20231012	155700	433180515	4655	4655	4655	4655	0
229	20231012	155600	433180515	4655	4655	4655	4655	0
230	20231012	155500	433180515	4655	4655	4655	4655	0
231	20231012	155400	433180515	4655	4655	4655	4655	0
232	20231012	155300	433180515	4655	4655	4655	4655	0
233	20231012	155200	433180515	4655	4655	4655	4655	0
234	20231012	155100	433180515	4655	4655	4655	4655	0
235	20231012	155000	433180515	4655	4655	4655	4655	0
236	20231012	154900	433180515	4655	4655	4655	4655	0
237	20231012	154800	433180515	4655	4655	4655	4655	0
238	20231012	154700	433180515	4655	4655	4655	4655	0
239	20231012	154600	433180515	4655	4655	4655	4655	0
240	20231012	154500	433180515	4655	4655	4655	4655	0
241	20231012	154400	433180515	4655	4655	4655	4655	0
242	20231012	154300	433180515	4655	4655	4655	4655	1098
243	20231012	154200	433180515	4655	4655	4655	4655	0
244	20231012	154100	433180515	4655	4655	4655	4655	0
245	20231012	154000	433180515	4655	4655	4655	4655	0
246	20231012	153900	433180515	4655	4655	4655	4655	0
247	20231012	153800	433180515	4655	4655	4655	4655	0
248	20231012	153700	433180515	4655	4655	4655	4655	0
249	20231012	153600	433180515	4655	4655	4655	4655	0
250	20231012	153500	433180515	4655	4655	4655	4655	0
251	20231012	153400	433180515	4655	4655	4655	4655	0
252	20231012	153300	433180515	4655	4655	4655	4655	0
253	20231012	153200	433180515	4655	4655	4655	4655	0
254	20231012	153100	433180515	4655	4655	4655	4655	0
255	20231012	153000	433180515	4655	4655	4655	4655	1098
256	20231012	152900	428069325	4665	4665	4665	4665	0
257	20231012	152800	428069325	4665	4665	4665	4665	0
258	20231012	152700	428069325	4665	4665	4665	4665	0
259	20231012	152600	428069325	4665	4665	4665	4665	0
260	20231012	152500	428069325	4665	4665	4665	4665	0
261	20231012	152400	428069325	4665	4665	4665	4665	0
262	20231012	152300	428069325	4665	4665	4665	4665	0
263	20231012	152200	428069325	4665	4665	4665	4665	0
264	20231012	152100	428069325	4665	4665	4665	4665	0
265	20231012	152000	428069325	4665	4665	4665	4665	0
266	20231012	151900	428069325	4665	4665	4665	4665	76
267	20231012	151800	427714785	4665	4660	4670	4660	424
268	20231012	151700	425737850	4670	4665	4670	4665	288
269	20231012	151600	424394325	4660	4665	4665	4660	30
270	20231012	151500	424254400	4660	4665	4665	4660	46
271	20231012	151400	424039840	4660	4665	4665	4660	36
272	20231012	151300	423871925	4660	4660	4660	4660	6
273	20231012	151200	423843965	4665	4660	4665	4660	49
274	20231012	151100	423615410	4665	4655	4665	4655	48
275	20231012	151000	423391550	4665	4655	4665	4655	51
276	20231012	150900	423153695	4655	4665	4665	4655	44
277	20231012	150800	422948485	4665	4655	4665	4655	44
278	20231012	150700	422743285	4665	4655	4665	4655	8
279	20231012	150600	422706025	4665	4665	4665	4665	1
280	20231012	150500	422701360	4655	4665	4665	4655	7
281	20231012	150400	422668765	4655	4660	4665	4655	99
282	20231012	150300	422207450	4655	4660	4660	4655	44
283	20231012	150200	422002435	4655	4655	4655	4655	6
284	20231012	150100	421974505	4655	4660	4665	4655	30
285	20231012	150000	421834730	4655	4665	4665	4655	7
286	20231012	145900	421802135	4655	4655	4660	4655	335
287	20231012	145800	420242310	4665	4655	4665	4655	187
288	20231012	145700	419370915	4655	4655	4655	4655	6
289	20231012	145600	419342985	4665	4655	4665	4655	7
290	20231012	145500	419310390	4655	4655	4655	4655	6
291	20231012	145400	419282460	4665	4665	4665	4665	1
292	20231012	145300	419277795	4655	4660	4665	4655	1117
293	20231012	145200	414072590	4660	4660	4660	4660	6
294	20231012	145100	414044630	4660	4660	4660	4660	6
295	20231012	145000	414016670	4670	4660	4670	4660	7
296	20231012	144900	413984040	4665	4670	4670	4660	290
297	20231012	144800	412630485	4675	4670	4675	4670	118
298	20231012	144700	412079225	4675	4675	4675	4675	1
299	20231012	144600	412074550	4675	4675	4675	4675	6
300	20231012	144500	412046500	4675	4670	4675	4670	178
301	20231012	144400	411215165	4665	4665	4665	4665	74
302	20231012	144300	410869955	4665	4665	4665	4665	73
303	20231012	144200	410529410	4665	4665	4665	4665	0
304	20231012	144100	410529410	4665	4665	4665	4665	74
305	20231012	144000	410184200	4675	4675	4675	4675	0
306	20231012	143900	410184200	4675	4675	4675	4665	118
307	20231012	143800	409633280	4660	4660	4660	4660	120
308	20231012	143700	409074080	4660	4660	4660	4660	0
309	20231012	143600	409074080	4660	4660	4660	4660	74
310	20231012	143500	408729240	4675	4675	4675	4675	1
311	20231012	143400	408724565	4660	4675	4675	4660	75
312	20231012	143300	408375050	4665	4665	4665	4665	170
313	20231012	143200	407582000	4665	4665	4665	4665	0
314	20231012	143100	407582000	4665	4665	4665	4665	74
315	20231012	143000	407236790	4675	4675	4675	4675	3
316	20231012	142900	407222765	4665	4670	4670	4660	173
317	20231012	142800	406416040	4670	4665	4670	4665	83
318	20231012	142700	406028830	4670	4670	4670	4670	2
319	20231012	142600	406019490	4665	4665	4670	4665	79
320	20231012	142500	405650945	4665	4665	4665	4665	160
321	20231012	142400	404904545	4670	4665	4670	4665	8
322	20231012	142300	404867215	4670	4670	4670	4665	75
323	20231012	142200	404517315	4665	4670	4670	4665	7
324	20231012	142100	404484650	4665	4675	4675	4665	71
325	20231012	142000	404153295	4670	4670	4675	4670	101
326	20231012	141900	403681610	4675	4675	4675	4675	2
327	20231012	141800	403672260	4670	4670	4675	4670	81
328	20231012	141700	403293980	4675	4670	4675	4670	10
329	20231012	141600	403247265	4675	4665	4675	4665	3034
330	20231012	141500	389066320	4665	4660	4665	4660	81
331	20231012	141400	388688845	4665	4665	4665	4665	2
332	20231012	141300	388679515	4660	4670	4670	4660	212
333	20231012	141200	387690725	4675	4670	4675	4670	47
334	20231012	141100	387471010	4665	4675	4675	4665	7
335	20231012	141000	387438345	4670	4670	4670	4665	144
336	20231012	140900	386766220	4665	4670	4670	4665	8
337	20231012	140800	386728890	4670	4670	4670	4670	3
338	20231012	140700	386714880	4670	4665	4680	4665	1642
339	20231012	140600	379038950	4675	4675	4675	4675	1
340	20231012	140500	379034275	4660	4655	4675	4655	1878
341	20231012	140400	370265255	4660	4660	4660	4655	11
342	20231012	140300	370214025	4660	4665	4665	4660	78
343	20231012	140200	369850530	4660	4665	4665	4660	8
344	20231012	140100	369813240	4660	4660	4660	4660	90
345	20231012	140000	369393840	4660	4655	4660	4655	81
346	20231012	135900	369016770	4660	4660	4660	4660	2
347	20231012	135800	369007450	4660	4660	4660	4655	80
348	20231012	135700	368634945	4665	4665	4665	4665	5
349	20231012	135600	368611620	4660	4665	4665	4660	82
350	20231012	135500	368229490	4665	4665	4665	4665	3
351	20231012	135400	368215495	4660	4665	4665	4660	101
352	20231012	135300	367744725	4665	4665	4665	4660	2610
353	20231012	135200	355581815	4670	4670	4670	4670	2
354	20231012	135100	355572475	4670	4670	4670	4665	86
355	20231012	135000	355171260	4670	4670	4670	4670	69
356	20231012	134900	354849030	4670	4675	4675	4670	7
357	20231012	134800	354816330	4670	4675	4675	4670	77
358	20231012	134700	354456725	4675	4670	4675	4670	8
359	20231012	134600	354419355	4680	4660	4680	4660	2132
360	20231012	134500	344455930	4660	4665	4665	4655	81
361	20231012	134400	344078800	4665	4665	4665	4665	2
362	20231012	134300	344069470	4660	4665	4665	4660	77
363	20231012	134200	343710635	4665	4660	4665	4660	7
364	20231012	134100	343678005	4660	4665	4665	4660	74
365	20231012	134000	343332935	4665	4660	4665	4660	82
366	20231012	133900	342950800	4670	4670	4670	4670	2
367	20231012	133800	342941460	4670	4670	4670	4670	5
368	20231012	133700	342918110	4675	4660	4675	4660	2075
369	20231012	133600	333228100	4660	4665	4665	4660	10
370	20231012	133500	333181485	4665	4660	4665	4660	75
371	20231012	133400	332831975	4665	4670	4670	4665	3
372	20231012	133300	332817970	4665	4665	4665	4665	75
373	20231012	133200	332468095	4670	4670	4670	4670	4
374	20231012	133100	332449415	4670	4670	4675	4670	83
375	20231012	133000	332061790	4675	4675	4680	4675	4166
376	20231012	132900	312585320	4675	4665	4680	4665	6630
377	20231012	132800	281590895	4670	4675	4675	4665	104
378	20231012	132700	281105500	4670	4675	4675	4670	683
379	20231012	132600	277913755	4680	4680	4680	4680	2
380	20231012	132500	277904395	4680	4680	4680	4675	10
381	20231012	132400	277857620	4680	4680	4680	4680	2
382	20231012	132300	277848260	4675	4675	4680	4670	288
383	20231012	132200	276501990	4665	4675	4675	4665	1000
384	20231012	132100	271832035	4675	4680	4680	4675	82
385	20231012	132000	271448675	4680	4675	4680	4675	76
386	20231012	131900	271093360	4675	4680	4680	4675	50
387	20231012	131800	270859390	4675	4675	4675	4670	883
388	20231012	131700	266731395	4675	4675	4675	4670	238
389	20231012	131600	265618850	4680	4675	4680	4675	8
390	20231012	131500	265581435	4680	4680	4680	4675	79
391	20231012	131400	265212080	4680	4675	4680	4675	8
392	20231012	131300	265174670	4680	4680	4680	4680	3
393	20231012	131200	265160630	4680	4675	4680	4675	1157
394	20231012	131100	259750770	4670	4680	4680	4670	377
395	20231012	131000	257988650	4675	4675	4680	4675	81
396	20231012	130900	257609965	4680	4680	4680	4680	178
397	20231012	130800	256776925	4675	4675	4680	4675	150
398	20231012	130700	256075660	4675	4675	4680	4670	364
399	20231012	130600	254374050	4680	4680	4680	4680	5
400	20231012	130500	254350650	4675	4680	4680	4675	73
401	20231012	130400	254009365	4680	4680	4680	4680	2
402	20231012	130300	254000005	4675	4675	4675	4675	79
403	20231012	130200	253630680	4680	4675	4680	4675	73
404	20231012	130100	253289400	4675	4675	4675	4675	0
405	20231012	130000	253289400	4675	4675	4675	4675	7
406	20231012	125900	253256675	4675	4675	4675	4675	0
407	20231012	125800	253256675	4675	4675	4675	4675	2
408	20231012	125700	253247325	4680	4680	4680	4680	0
409	20231012	125600	253247325	4680	4680	4680	4680	0
410	20231012	125500	253247325	4680	4680	4680	4680	200
411	20231012	125400	252311325	4685	4685	4685	4685	0
412	20231012	125300	252311325	4685	4685	4685	4685	1
413	20231012	125200	252306640	4680	4680	4680	4680	0
414	20231012	125100	252306640	4680	4680	4680	4680	0
415	20231012	125000	252306640	4680	4680	4680	4680	0
416	20231012	124900	252306640	4680	4680	4680	4680	1
417	20231012	124800	252301960	4685	4685	4685	4685	39
418	20231012	124700	252119245	4685	4685	4685	4685	0
419	20231012	124600	252119245	4685	4685	4685	4685	28
420	20231012	124500	251988065	4685	4685	4685	4685	0
421	20231012	124400	251988065	4685	4685	4685	4685	0
422	20231012	124300	251988065	4685	4685	4685	4685	0
423	20231012	124200	251988065	4685	4685	4685	4685	0
424	20231012	124100	251988065	4685	4685	4685	4685	1
425	20231012	124000	251983380	4685	4685	4685	4685	39
426	20231012	123900	251800665	4685	4685	4685	4685	0
427	20231012	123800	251800665	4685	4685	4685	4685	0
428	20231012	123700	251800665	4685	4685	4685	4685	0
429	20231012	123600	251800665	4685	4685	4685	4685	0
430	20231012	123500	251800665	4685	4685	4685	4685	38
431	20231012	123400	251622635	4685	4685	4685	4685	0
432	20231012	123300	251622635	4685	4685	4685	4685	0
433	20231012	123200	251622635	4685	4685	4685	4685	0
434	20231012	123100	251622635	4685	4685	4685	4685	39
435	20231012	123000	251439920	4685	4685	4685	4685	0
436	20231012	122900	251439920	4685	4685	4685	4685	0
437	20231012	122800	251439920	4685	4685	4685	4685	0
438	20231012	122700	251439920	4685	4685	4685	4685	3
439	20231012	122600	251425865	4685	4685	4685	4685	0
440	20231012	122500	251425865	4685	4685	4685	4685	39
441	20231012	122400	251243150	4685	4685	4685	4685	0
442	20231012	122300	251243150	4685	4685	4685	4685	0
443	20231012	122200	251243150	4685	4685	4685	4685	0
444	20231012	122100	251243150	4685	4685	4685	4685	0
445	20231012	122000	251243150	4685	4685	4685	4685	0
446	20231012	121900	251243150	4685	4685	4685	4685	0
447	20231012	121800	251243150	4685	4685	4685	4685	0
448	20231012	121700	251243150	4685	4685	4685	4685	0
449	20231012	121600	251243150	4685	4685	4685	4685	40
450	20231012	121500	251055750	4685	4685	4685	4685	0
451	20231012	121400	251055750	4685	4685	4685	4685	0
452	20231012	121300	251055750	4685	4685	4685	4685	0
453	20231012	121200	251055750	4685	4685	4685	4685	0
454	20231012	121100	251055750	4685	4685	4685	4685	0
455	20231012	121000	251055750	4685	4685	4685	4685	0
456	20231012	120900	251055750	4685	4685	4685	4685	0
457	20231012	120800	251055750	4685	4685	4685	4685	0
458	20231012	120700	251055750	4685	4685	4685	4685	38
459	20231012	120600	250877720	4685	4685	4685	4685	0
460	20231012	120500	250877720	4685	4685	4685	4685	0
461	20231012	120400	250877720	4685	4685	4685	4685	2
462	20231012	120300	250868350	4685	4685	4685	4685	0
463	20231012	120200	250868350	4685	4685	4685	4685	0
464	20231012	120100	250868350	4685	4685	4685	4685	0
465	20231012	120000	250868350	4685	4675	4685	4675	1688
466	20231012	115900	242975445	4675	4675	4675	4675	0
467	20231012	115800	242975445	4675	4675	4675	4675	0
468	20231012	115700	242975445	4675	4675	4675	4675	0
469	20231012	115600	242975445	4675	4675	4675	4675	704
470	20231012	115500	239684245	4675	4675	4675	4675	0
471	20231012	115400	239684245	4675	4675	4675	4675	0
472	20231012	115300	239684245	4675	4675	4675	4675	50
473	20231012	115200	239450495	4685	4685	4685	4685	0
474	20231012	115100	239450495	4685	4685	4685	4685	0
475	20231012	115000	239450495	4685	4685	4685	4685	0
476	20231012	114900	239450495	4685	4680	4685	4680	174
477	20231012	114800	238636170	4685	4685	4685	4685	0
478	20231012	114700	238636170	4685	4685	4685	4685	0
479	20231012	114600	238636170	4685	4685	4685	4685	0
480	20231012	114500	238636170	4685	4685	4685	4685	0
481	20231012	114400	238636170	4685	4685	4685	4685	0
482	20231012	114300	238636170	4685	4685	4685	4685	0
483	20231012	114200	238636170	4685	4685	4685	4685	0
484	20231012	114100	238636170	4685	4685	4685	4685	0
485	20231012	114000	238636170	4685	4685	4685	4685	0
486	20231012	113900	238636170	4685	4685	4685	4685	0
487	20231012	113800	238636170	4685	4685	4685	4685	0
488	20231012	113700	238636170	4685	4685	4685	4685	0
489	20231012	113600	238636170	4685	4685	4685	4685	0
490	20231012	113500	238636170	4685	4685	4685	4685	0
491	20231012	113400	238636170	4685	4685	4685	4685	1
492	20231012	113300	238631485	4680	4680	4680	4680	300
493	20231012	113200	237227485	4685	4685	4685	4685	0
494	20231012	113100	237227485	4685	4685	4685	4685	0
495	20231012	113000	237227485	4685	4685	4685	4685	0
496	20231012	112900	237227485	4685	4685	4685	4685	0
497	20231012	112800	237227485	4685	4685	4685	4685	0
498	20231012	112700	237227485	4685	4685	4685	4685	0
499	20231012	112600	237227485	4685	4685	4685	4685	0
500	20231012	112500	237227485	4685	4685	4685	4685	0
501	20231012	112400	237227485	4685	4685	4685	4685	2
502	20231012	112300	237218115	4685	4685	4685	4685	0
503	20231012	112200	237218115	4685	4685	4685	4685	0
504	20231012	112100	237218115	4685	4685	4685	4685	0
505	20231012	112000	237218115	4685	4685	4685	4685	10
506	20231012	111900	237171265	4685	4685	4685	4685	0
507	20231012	111800	237171265	4685	4685	4685	4685	0
508	20231012	111700	237171265	4685	4685	4685	4685	0
509	20231012	111600	237171265	4685	4685	4685	4685	0
510	20231012	111500	237171265	4685	4685	4685	4685	0
511	20231012	111400	237171265	4685	4685	4685	4685	1
512	20231012	111300	237166580	4685	4685	4685	4685	0
513	20231012	111200	237166580	4685	4685	4685	4685	18
514	20231012	111100	237082250	4685	4685	4685	4685	0
515	20231012	111000	237082250	4685	4685	4685	4685	0
516	20231012	110900	237082250	4685	4685	4685	4685	0
517	20231012	110800	237082250	4685	4690	4690	4685	84
518	20231012	110700	236688700	4685	4685	4685	4685	0
519	20231012	110600	236688700	4685	4685	4685	4685	1
520	20231012	110500	236684015	4690	4690	4690	4690	0
521	20231012	110400	236684015	4690	4690	4690	4690	0
522	20231012	110300	236684015	4690	4690	4690	4690	0
523	20231012	110200	236684015	4690	4690	4690	4690	0
524	20231012	110100	236684015	4690	4690	4690	4690	0
525	20231012	110000	236684015	4690	4690	4690	4690	0
526	20231012	105900	236684015	4690	4690	4690	4690	37
527	20231012	105800	236510485	4690	4690	4690	4690	0
528	20231012	105700	236510485	4690	4690	4690	4690	0
529	20231012	105600	236510485	4690	4690	4690	4690	0
530	20231012	105500	236510485	4690	4690	4690	4690	0
531	20231012	105400	236510485	4690	4690	4690	4690	0
532	20231012	105300	236510485	4690	4685	4690	4685	461
533	20231012	105200	234350550	4685	4685	4685	4685	41
534	20231012	105100	234158465	4680	4680	4680	4680	0
535	20231012	105000	234158465	4680	4680	4680	4680	0
536	20231012	104900	234158465	4680	4680	4680	4680	9
537	20231012	104800	234116345	4685	4685	4685	4685	0
538	20231012	104700	234116345	4685	4685	4685	4685	174
539	20231012	104600	233301155	4685	4685	4685	4685	0
540	20231012	104500	233301155	4685	4685	4685	4685	0
541	20231012	104400	233301155	4685	4685	4685	4685	6
542	20231012	104300	233273045	4690	4690	4690	4690	3
543	20231012	104200	233258975	4690	4690	4690	4690	0
544	20231012	104100	233258975	4690	4690	4690	4690	265
545	20231012	104000	232016125	4690	4690	4690	4690	0
546	20231012	103900	232016125	4690	4690	4690	4690	0
547	20231012	103800	232016125	4690	4690	4690	4690	38
548	20231012	103700	231837905	4690	4690	4690	4690	0
549	20231012	103600	231837905	4690	4690	4690	4690	0
550	20231012	103500	231837905	4690	4690	4690	4690	0
551	20231012	103400	231837905	4690	4690	4690	4690	0
552	20231012	103300	231837905	4690	4690	4690	4690	0
553	20231012	103200	231837905	4690	4690	4690	4690	44
554	20231012	103100	231631545	4690	4690	4690	4690	0
555	20231012	103000	231631545	4690	4690	4690	4690	0
556	20231012	102900	231631545	4690	4690	4690	4690	40
557	20231012	102800	231443945	4690	4690	4690	4690	0
558	20231012	102700	231443945	4690	4690	4690	4690	0
559	20231012	102600	231443945	4690	4690	4690	4690	10
560	20231012	102500	231397045	4690	4690	4690	4690	44
561	20231012	102400	231190685	4680	4680	4680	4680	1
562	20231012	102300	231186005	4680	4680	4690	4680	17058
563	20231012	102200	151216260	4680	4680	4680	4680	0
564	20231012	102100	151216260	4680	4680	4680	4680	40
565	20231012	102000	151029060	4675	4675	4675	4675	0
566	20231012	101900	151029060	4675	4675	4675	4675	42
567	20231012	101800	150832710	4675	4675	4675	4675	0
568	20231012	101700	150832710	4675	4675	4675	4675	0
569	20231012	101600	150832710	4675	4675	4675	4675	0
570	20231012	101500	150832710	4675	4675	4675	4675	0
571	20231012	101400	150832710	4675	4675	4675	4675	4
572	20231012	101300	150814010	4680	4680	4680	4680	0
573	20231012	101200	150814010	4680	4680	4680	4680	37
574	20231012	101100	150640850	4680	4680	4680	4680	0
575	20231012	101000	150640850	4680	4680	4680	4680	0
576	20231012	100900	150640850	4680	4680	4680	4680	0
577	20231012	100800	150640850	4680	4680	4680	4680	0
578	20231012	100700	150640850	4680	4680	4680	4680	0
579	20231012	100600	150640850	4680	4680	4680	4680	0
580	20231012	100500	150640850	4680	4680	4680	4680	0
581	20231012	100400	150640850	4680	4680	4680	4680	0
582	20231012	100300	150640850	4680	4680	4680	4680	0
583	20231012	100200	150640850	4680	4680	4680	4680	39
584	20231012	100100	150458330	4675	4675	4675	4675	0
585	20231012	100000	150458330	4675	4675	4675	4675	55
586	20231012	095900	150201205	4675	4675	4675	4675	0
587	20231012	095800	150201205	4675	4675	4675	4675	0
588	20231012	095700	150201205	4675	4660	4675	4660	1464
589	20231012	095600	143358025	4655	4655	4655	4655	0
590	20231012	095500	143358025	4655	4655	4655	4655	0
591	20231012	095400	143358025	4655	4655	4655	4655	0
592	20231012	095300	143358025	4655	4655	4655	4655	0
593	20231012	095200	143358025	4655	4655	4655	4655	0
594	20231012	095100	143358025	4655	4655	4655	4655	0
595	20231012	095000	143358025	4655	4655	4655	4655	450
596	20231012	094900	141263275	4665	4665	4665	4665	0
597	20231012	094800	141263275	4665	4665	4665	4665	0
598	20231012	094700	141263275	4665	4665	4665	4665	0
599	20231012	094600	141263275	4665	4665	4665	4665	0
600	20231012	094500	141263275	4665	4665	4665	4665	0
601	20231012	094400	141263275	4665	4665	4665	4665	0
602	20231012	094300	141263275	4665	4665	4665	4665	0
603	20231012	094200	141263275	4665	4665	4665	4665	0
604	20231012	094100	141263275	4665	4660	4665	4655	1544
605	20231012	094000	134070055	4665	4665	4665	4665	47
606	20231012	093900	133850800	4670	4670	4670	4670	0
607	20231012	093800	133850800	4670	4670	4670	4670	27
608	20231012	093700	133724710	4675	4675	4675	4675	0
609	20231012	093600	133724710	4675	4670	4675	4670	101
610	20231012	093500	133253035	4675	4675	4675	4675	0
611	20231012	093400	133253035	4675	4675	4675	4675	0
612	20231012	093300	133253035	4675	4675	4675	4675	0
613	20231012	093200	133253035	4675	4670	4675	4670	60
614	20231012	093100	132972830	4670	4670	4670	4670	100
615	20231012	093000	132505830	4675	4675	4675	4675	0
616	20231012	092900	132505830	4675	4675	4675	4675	0
617	20231012	092800	132505830	4675	4675	4675	4675	0
618	20231012	092700	132505830	4675	4675	4675	4675	0
619	20231012	092600	132505830	4675	4675	4675	4670	1201
620	20231012	092500	126895905	4670	4670	4670	4670	303
621	20231012	092400	125480895	4675	4680	4680	4675	1071
622	20231012	092300	120473960	4680	4680	4680	4680	0
623	20231012	092200	120473960	4680	4680	4680	4680	0
624	20231012	092100	120473960	4680	4680	4680	4680	0
625	20231012	092000	120473960	4680	4680	4680	4680	0
626	20231012	091900	120473960	4680	4680	4680	4680	0
627	20231012	091800	120473960	4680	4680	4680	4680	0
628	20231012	091700	120473960	4680	4680	4680	4680	0
629	20231012	091600	120473960	4680	4680	4680	4680	0
630	20231012	091500	120473960	4680	4680	4680	4680	45
631	20231012	091400	120263360	4680	4680	4680	4680	4
632	20231012	091300	120244640	4680	4680	4680	4680	8
633	20231012	091200	120207200	4680	4680	4680	4680	1
634	20231012	091100	120202520	4675	4675	4675	4675	0
635	20231012	091000	120202520	4675	4675	4675	4675	0
636	20231012	090900	120202520	4675	4675	4675	4675	0
637	20231012	090800	120202520	4675	4675	4675	4675	127
638	20231012	090700	119608795	4675	4645	4680	4645	3523
639	20231012	090600	103184500	4645	4650	4650	4515	20852
640	20231012	090500	7769595	4650	4650	4650	4650	0
641	20231012	090400	7769595	4650	4650	4650	4650	0
642	20231012	090300	7769595	4650	4630	4650	4590	1604
643	20231012	090200	378535	4670	4670	4670	4670	10
644	20231012	090100	331835	4670	4630	4670	4630	2
645	20231012	090000	322535	4670	4675	4675	4640	69