KissMeData/085670/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194300	315400990	4450	4450	4450	4450	2134
3	20231011	194200	315400990	4450	4450	4450	4450	0
4	20231011	194100	315400990	4450	4450	4450	4450	0
5	20231011	194000	315400990	4450	4450	4450	4450	0
6	20231011	193900	315400990	4450	4450	4450	4450	0
7	20231011	193800	315400990	4450	4450	4450	4450	0
8	20231011	193700	315400990	4450	4450	4450	4450	0
9	20231011	193600	315400990	4450	4450	4450	4450	0
10	20231011	193500	315400990	4450	4450	4450	4450	0
11	20231011	193400	315400990	4450	4450	4450	4450	0
12	20231011	193300	315400990	4450	4450	4450	4450	0
13	20231011	193200	315400990	4450	4450	4450	4450	0
14	20231011	193100	315400990	4450	4450	4450	4450	0
15	20231011	193000	315400990	4450	4450	4450	4450	0
16	20231011	192900	315400990	4450	4450	4450	4450	0
17	20231011	192800	315400990	4450	4450	4450	4450	0
18	20231011	192700	315400990	4450	4450	4450	4450	0
19	20231011	192600	315400990	4450	4450	4450	4450	0
20	20231011	192500	315400990	4450	4450	4450	4450	0
21	20231011	192400	315400990	4450	4450	4450	4450	0
22	20231011	192300	315400990	4450	4450	4450	4450	0
23	20231011	192200	315400990	4450	4450	4450	4450	0
24	20231011	192100	315400990	4450	4450	4450	4450	0
25	20231011	192000	315400990	4450	4450	4450	4450	0
26	20231011	191900	315400990	4450	4450	4450	4450	0
27	20231011	191800	315400990	4450	4450	4450	4450	0
28	20231011	191700	315400990	4450	4450	4450	4450	0
29	20231011	191600	315400990	4450	4450	4450	4450	0
30	20231011	191500	315400990	4450	4450	4450	4450	0
31	20231011	191400	315400990	4450	4450	4450	4450	0
32	20231011	191300	315400990	4450	4450	4450	4450	2134
33	20231011	191200	315400990	4450	4450	4450	4450	0
34	20231011	191100	315400990	4450	4450	4450	4450	0
35	20231011	191000	315400990	4450	4450	4450	4450	0
36	20231011	190900	315400990	4450	4450	4450	4450	0
37	20231011	190800	315400990	4450	4450	4450	4450	0
38	20231011	190700	315400990	4450	4450	4450	4450	0
39	20231011	190600	315400990	4450	4450	4450	4450	0
40	20231011	190500	315400990	4450	4450	4450	4450	0
41	20231011	190400	315400990	4450	4450	4450	4450	0
42	20231011	190300	315400990	4450	4450	4450	4450	0
43	20231011	190200	315400990	4450	4450	4450	4450	0
44	20231011	190100	315400990	4450	4450	4450	4450	0
45	20231011	190000	315400990	4450	4450	4450	4450	0
46	20231011	185900	315400990	4450	4450	4450	4450	0
47	20231011	185800	315400990	4450	4450	4450	4450	0
48	20231011	185700	315400990	4450	4450	4450	4450	0
49	20231011	185600	315400990	4450	4450	4450	4450	0
50	20231011	185500	315400990	4450	4450	4450	4450	0
51	20231011	185400	315400990	4450	4450	4450	4450	0
52	20231011	185300	315400990	4450	4450	4450	4450	0
53	20231011	185200	315400990	4450	4450	4450	4450	0
54	20231011	185100	315400990	4450	4450	4450	4450	0
55	20231011	185000	315400990	4450	4450	4450	4450	0
56	20231011	184900	315400990	4450	4450	4450	4450	0
57	20231011	184800	315400990	4450	4450	4450	4450	0
58	20231011	184700	315400990	4450	4450	4450	4450	0
59	20231011	184600	315400990	4450	4450	4450	4450	0
60	20231011	184500	315400990	4450	4450	4450	4450	0
61	20231011	184400	315400990	4450	4450	4450	4450	0
62	20231011	184300	315400990	4450	4450	4450	4450	2134
63	20231011	184200	315400990	4450	4450	4450	4450	0
64	20231011	184100	315400990	4450	4450	4450	4450	0
65	20231011	184000	315400990	4450	4450	4450	4450	0
66	20231011	183900	315400990	4450	4450	4450	4450	0
67	20231011	183800	315400990	4450	4450	4450	4450	0
68	20231011	183700	315400990	4450	4450	4450	4450	0
69	20231011	183600	315400990	4450	4450	4450	4450	0
70	20231011	183500	315400990	4450	4450	4450	4450	0
71	20231011	183400	315400990	4450	4450	4450	4450	0
72	20231011	183300	315400990	4450	4450	4450	4450	0
73	20231011	183200	315400990	4450	4450	4450	4450	0
74	20231011	183100	315400990	4450	4450	4450	4450	0
75	20231011	183000	315400990	4450	4450	4450	4450	0
76	20231011	182900	315400990	4450	4450	4450	4450	0
77	20231011	182800	315400990	4450	4450	4450	4450	0
78	20231011	182700	315400990	4450	4450	4450	4450	0
79	20231011	182600	315400990	4450	4450	4450	4450	0
80	20231011	182500	315400990	4450	4450	4450	4450	0
81	20231011	182400	315400990	4450	4450	4450	4450	0
82	20231011	182300	315400990	4450	4450	4450	4450	0
83	20231011	182200	315400990	4450	4450	4450	4450	0
84	20231011	182100	315400990	4450	4450	4450	4450	0
85	20231011	182000	315400990	4450	4450	4450	4450	0
86	20231011	181900	315400990	4450	4450	4450	4450	0
87	20231011	181800	315400990	4450	4450	4450	4450	0
88	20231011	181700	315400990	4450	4450	4450	4450	0
89	20231011	181600	315400990	4450	4450	4450	4450	0
90	20231011	181500	315400990	4450	4450	4450	4450	0
91	20231011	181400	315400990	4450	4450	4450	4450	0
92	20231011	181300	315400990	4450	4450	4450	4450	2134
93	20231011	181200	315400990	4450	4450	4450	4450	0
94	20231011	181100	315400990	4450	4450	4450	4450	0
95	20231011	181000	315400990	4450	4450	4450	4450	0
96	20231011	180900	315400990	4450	4450	4450	4450	0
97	20231011	180800	315400990	4450	4450	4450	4450	0
98	20231011	180700	315400990	4450	4450	4450	4450	0
99	20231011	180600	315400990	4450	4450	4450	4450	0
100	20231011	180500	315400990	4450	4450	4450	4450	0
101	20231011	180400	315400990	4450	4450	4450	4450	0
102	20231011	180300	315400990	4450	4450	4450	4450	0
103	20231011	180200	315400990	4450	4450	4450	4450	0
104	20231011	180100	315400990	4450	4450	4450	4450	0
105	20231011	180000	315400990	4450	4450	4450	4450	0
106	20231011	175900	315400990	4450	4450	4450	4450	0
107	20231011	175800	315400990	4450	4450	4450	4450	0
108	20231011	175700	315400990	4450	4450	4450	4450	0
109	20231011	175600	315400990	4450	4450	4450	4450	0
110	20231011	175500	315400990	4450	4450	4450	4450	0
111	20231011	175400	315400990	4450	4450	4450	4450	0
112	20231011	175300	315400990	4450	4450	4450	4450	0
113	20231011	175200	315400990	4450	4450	4450	4450	0
114	20231011	175100	315400990	4450	4450	4450	4450	0
115	20231011	175000	315400990	4450	4450	4450	4450	0
116	20231011	174900	315400990	4450	4450	4450	4450	0
117	20231011	174800	315400990	4450	4450	4450	4450	0
118	20231011	174700	315400990	4450	4450	4450	4450	0
119	20231011	174600	315400990	4450	4450	4450	4450	0
120	20231011	174500	315400990	4450	4450	4450	4450	0
121	20231011	174400	315400990	4450	4450	4450	4450	0
122	20231011	174300	315400990	4450	4450	4450	4450	2134
123	20231011	174200	315400990	4450	4450	4450	4450	0
124	20231011	174100	315400990	4450	4450	4450	4450	0
125	20231011	174000	315400990	4450	4450	4450	4450	0
126	20231011	173900	315400990	4450	4450	4450	4450	0
127	20231011	173800	315400990	4450	4450	4450	4450	0
128	20231011	173700	315400990	4450	4450	4450	4450	0
129	20231011	173600	315400990	4450	4450	4450	4450	0
130	20231011	173500	315400990	4450	4450	4450	4450	0
131	20231011	173400	315400990	4450	4450	4450	4450	0
132	20231011	173300	315400990	4450	4450	4450	4450	0
133	20231011	173200	315400990	4450	4450	4450	4450	0
134	20231011	173100	315400990	4450	4450	4450	4450	0
135	20231011	173000	315400990	4450	4450	4450	4450	0
136	20231011	172900	315400990	4450	4450	4450	4450	0
137	20231011	172800	315400990	4450	4450	4450	4450	0
138	20231011	172700	315400990	4450	4450	4450	4450	0
139	20231011	172600	315400990	4450	4450	4450	4450	0
140	20231011	172500	315400990	4450	4450	4450	4450	0
141	20231011	172400	315400990	4450	4450	4450	4450	0
142	20231011	172300	315400990	4450	4450	4450	4450	0
143	20231011	172200	315400990	4450	4450	4450	4450	0
144	20231011	172100	315400990	4450	4450	4450	4450	0
145	20231011	172000	315400990	4450	4450	4450	4450	0
146	20231011	171900	315400990	4450	4450	4450	4450	0
147	20231011	171800	315400990	4450	4450	4450	4450	0
148	20231011	171700	315400990	4450	4450	4450	4450	0
149	20231011	171600	315400990	4450	4450	4450	4450	0
150	20231011	171500	315400990	4450	4450	4450	4450	0
151	20231011	171400	315400990	4450	4450	4450	4450	0
152	20231011	171300	315400990	4450	4450	4450	4450	2134
153	20231011	171200	315400990	4450	4450	4450	4450	0
154	20231011	171100	315400990	4450	4450	4450	4450	0
155	20231011	171000	315400990	4450	4450	4450	4450	0
156	20231011	170900	315400990	4450	4450	4450	4450	0
157	20231011	170800	315400990	4450	4450	4450	4450	0
158	20231011	170700	315400990	4450	4450	4450	4450	0
159	20231011	170600	315400990	4450	4450	4450	4450	0
160	20231011	170500	315400990	4450	4450	4450	4450	0
161	20231011	170400	315400990	4450	4450	4450	4450	0
162	20231011	170300	315400990	4450	4450	4450	4450	0
163	20231011	170200	315400990	4450	4450	4450	4450	0
164	20231011	170100	315400990	4450	4450	4450	4450	0
165	20231011	170000	315400990	4450	4450	4450	4450	0
166	20231011	165900	315400990	4450	4450	4450	4450	0
167	20231011	165800	315400990	4450	4450	4450	4450	0
168	20231011	165700	315400990	4450	4450	4450	4450	0
169	20231011	165600	315400990	4450	4450	4450	4450	0
170	20231011	165500	315400990	4450	4450	4450	4450	0
171	20231011	165400	315400990	4450	4450	4450	4450	0
172	20231011	165300	315400990	4450	4450	4450	4450	0
173	20231011	165200	315400990	4450	4450	4450	4450	0
174	20231011	165100	315400990	4450	4450	4450	4450	0
175	20231011	165000	315400990	4450	4450	4450	4450	0
176	20231011	164900	315400990	4450	4450	4450	4450	0
177	20231011	164800	315400990	4450	4450	4450	4450	0
178	20231011	164700	315400990	4450	4450	4450	4450	0
179	20231011	164600	315400990	4450	4450	4450	4450	0
180	20231011	164500	315400990	4450	4450	4450	4450	0
181	20231011	164400	315400990	4450	4450	4450	4450	0
182	20231011	164300	315400990	4450	4450	4450	4450	2134
183	20231011	164200	315400990	4450	4450	4450	4450	0
184	20231011	164100	315400990	4450	4450	4450	4450	0
185	20231011	164000	315400990	4450	4450	4450	4450	0
186	20231011	163900	315400990	4450	4450	4450	4450	0
187	20231011	163800	315400990	4450	4450	4450	4450	0
188	20231011	163700	315400990	4450	4450	4450	4450	0
189	20231011	163600	315400990	4450	4450	4450	4450	0
190	20231011	163500	315400990	4450	4450	4450	4450	0
191	20231011	163400	315400990	4450	4450	4450	4450	0
192	20231011	163300	315400990	4450	4450	4450	4450	0
193	20231011	163200	315400990	4450	4450	4450	4450	0
194	20231011	163100	315400990	4450	4450	4450	4450	0
195	20231011	163000	315400990	4450	4450	4450	4450	0
196	20231011	162900	315400990	4450	4450	4450	4450	0
197	20231011	162800	315400990	4450	4450	4450	4450	0
198	20231011	162700	315400990	4450	4450	4450	4450	0
199	20231011	162600	315400990	4450	4450	4450	4450	0
200	20231011	162500	315400990	4450	4450	4450	4450	0
201	20231011	162400	315400990	4450	4450	4450	4450	0
202	20231011	162300	315400990	4450	4450	4450	4450	0
203	20231011	162200	315400990	4450	4450	4450	4450	0
204	20231011	162100	315400990	4450	4450	4450	4450	0
205	20231011	162000	315400990	4450	4450	4450	4450	0
206	20231011	161900	315400990	4450	4450	4450	4450	0
207	20231011	161800	315400990	4450	4450	4450	4450	0
208	20231011	161700	315400990	4450	4450	4450	4450	0
209	20231011	161600	315400990	4450	4450	4450	4450	0
210	20231011	161500	315400990	4450	4450	4450	4450	0
211	20231011	161400	315400990	4450	4450	4450	4450	0
212	20231011	161300	315400990	4450	4450	4450	4450	2134
213	20231011	161200	315400990	4450	4450	4450	4450	0
214	20231011	161100	315400990	4450	4450	4450	4450	0
215	20231011	161000	315400990	4450	4450	4450	4450	0
216	20231011	160900	315400990	4450	4450	4450	4450	0
217	20231011	160800	315400990	4450	4450	4450	4450	0
218	20231011	160700	315400990	4450	4450	4450	4450	0
219	20231011	160600	315400990	4450	4450	4450	4450	0
220	20231011	160500	315400990	4450	4450	4450	4450	0
221	20231011	160400	315400990	4450	4450	4450	4450	0
222	20231011	160300	315400990	4450	4450	4450	4450	0
223	20231011	160200	315400990	4450	4450	4450	4450	0
224	20231011	160100	315400990	4450	4450	4450	4450	0
225	20231011	160000	315400990	4450	4450	4450	4450	0
226	20231011	155900	315400990	4450	4450	4450	4450	0
227	20231011	155800	315400990	4450	4450	4450	4450	0
228	20231011	155700	315400990	4450	4450	4450	4450	0
229	20231011	155600	315400990	4450	4450	4450	4450	0
230	20231011	155500	315400990	4450	4450	4450	4450	0
231	20231011	155400	315400990	4450	4450	4450	4450	0
232	20231011	155300	315400990	4450	4450	4450	4450	0
233	20231011	155200	315400990	4450	4450	4450	4450	0
234	20231011	155100	315400990	4450	4450	4450	4450	0
235	20231011	155000	315400990	4450	4450	4450	4450	0
236	20231011	154900	315400990	4450	4450	4450	4450	0
237	20231011	154800	315400990	4450	4450	4450	4450	0
238	20231011	154700	315400990	4450	4450	4450	4450	0
239	20231011	154600	315400990	4450	4450	4450	4450	0
240	20231011	154500	315400990	4450	4450	4450	4450	0
241	20231011	154400	315400990	4450	4450	4450	4450	0
242	20231011	154300	315400990	4450	4450	4450	4450	2134
243	20231011	154200	315400990	4450	4450	4450	4450	0
244	20231011	154100	315400990	4450	4450	4450	4450	0
245	20231011	154000	315400990	4450	4450	4450	4450	0
246	20231011	153900	315400990	4450	4450	4450	4450	0
247	20231011	153800	315400990	4450	4450	4450	4450	0
248	20231011	153700	315400990	4450	4450	4450	4450	0
249	20231011	153600	315400990	4450	4450	4450	4450	0
250	20231011	153500	315400990	4450	4450	4450	4450	0
251	20231011	153400	315400990	4450	4450	4450	4450	0
252	20231011	153300	315400990	4450	4450	4450	4450	0
253	20231011	153200	315400990	4450	4450	4450	4450	0
254	20231011	153100	315400990	4450	4450	4450	4450	0
255	20231011	153000	315400990	4450	4450	4450	4450	2134
256	20231011	152900	305904690	4450	4450	4450	4450	0
257	20231011	152800	305904690	4450	4450	4450	4450	0
258	20231011	152700	305904690	4450	4450	4450	4450	0
259	20231011	152600	305904690	4450	4450	4450	4450	0
260	20231011	152500	305904690	4450	4450	4450	4450	0
261	20231011	152400	305904690	4450	4450	4450	4450	0
262	20231011	152300	305904690	4450	4450	4450	4450	0
263	20231011	152200	305904690	4450	4450	4450	4450	0
264	20231011	152100	305904690	4450	4450	4450	4450	0
265	20231011	152000	305904690	4450	4450	4450	4450	0
266	20231011	151900	305904690	4450	4445	4450	4445	97
267	20231011	151800	305473515	4445	4445	4445	4445	3
268	20231011	151700	305460180	4445	4450	4450	4430	1762
269	20231011	151600	297643100	4450	4450	4450	4450	235
270	20231011	151500	296597350	4450	4440	4450	4440	1139
271	20231011	151400	291535150	4440	4440	4440	4440	333
272	20231011	151300	290056630	4455	4445	4455	4440	290
273	20231011	151200	288768790	4445	4435	4455	4435	429
274	20231011	151100	286863525	4435	4440	4440	4435	1232
275	20231011	151000	281399205	4455	4445	4455	4435	1054
276	20231011	150900	276717905	4445	4445	4445	4445	228
277	20231011	150800	275704445	4445	4450	4450	4445	88
278	20231011	150700	275313000	4445	4455	4460	4445	809
279	20231011	150600	271707580	4450	4450	4450	4450	341
280	20231011	150500	270190130	4450	4450	4450	4450	0
281	20231011	150400	270190130	4450	4450	4450	4450	0
282	20231011	150300	270190130	4450	4450	4450	4450	17
283	20231011	150200	270114480	4460	4460	4460	4460	2
284	20231011	150100	270105560	4445	4450	4450	4445	18
285	20231011	150000	270025540	4450	4450	4450	4450	159
286	20231011	145900	269317990	4450	4450	4450	4450	0
287	20231011	145800	269317990	4450	4450	4450	4450	26
288	20231011	145700	269202290	4460	4460	4460	4460	2
289	20231011	145600	269193370	4450	4450	4450	4450	36
290	20231011	145500	269033170	4450	4450	4450	4450	32
291	20231011	145400	268890770	4445	4445	4445	4445	92
292	20231011	145300	268481830	4450	4450	4450	4450	41
293	20231011	145200	268299380	4450	4450	4450	4450	9
294	20231011	145100	268259330	4450	4450	4450	4450	197
295	20231011	145000	267382680	4465	4465	4465	4465	99
296	20231011	144900	266940645	4450	4445	4450	4445	15
297	20231011	144800	266873935	4445	4445	4445	4445	23
298	20231011	144700	266771700	4445	4445	4445	4445	446
299	20231011	144600	264789230	4445	4445	4445	4445	0
300	20231011	144500	264789230	4445	4445	4445	4445	0
301	20231011	144400	264789230	4445	4445	4445	4445	0
302	20231011	144300	264789230	4445	4450	4450	4445	144
303	20231011	144200	264148630	4450	4450	4450	4450	0
304	20231011	144100	264148630	4450	4450	4450	4450	0
305	20231011	144000	264148630	4450	4455	4455	4450	22
306	20231011	143900	264050640	4460	4460	4460	4460	0
307	20231011	143800	264050640	4460	4460	4460	4460	1
308	20231011	143700	264046180	4465	4465	4465	4465	0
309	20231011	143600	264046180	4465	4465	4465	4465	0
310	20231011	143500	264046180	4465	4465	4465	4465	0
311	20231011	143400	264046180	4465	4465	4465	4465	0
312	20231011	143300	264046180	4465	4465	4465	4465	0
313	20231011	143200	264046180	4465	4465	4465	4465	8
314	20231011	143100	264010460	4465	4465	4465	4465	50
315	20231011	143000	263787210	4470	4470	4470	4470	124
316	20231011	142900	263232930	4480	4480	4480	4480	0
317	20231011	142800	263232930	4480	4480	4480	4480	0
318	20231011	142700	263232930	4480	4480	4480	4480	0
319	20231011	142600	263232930	4480	4480	4480	4480	0
320	20231011	142500	263232930	4480	4480	4480	4480	10
321	20231011	142400	263188130	4475	4475	4475	4475	0
322	20231011	142300	263188130	4475	4470	4475	4470	339
323	20231011	142200	261672605	4460	4455	4460	4455	772
324	20231011	142100	258230560	4460	4460	4460	4460	0
325	20231011	142000	258230560	4460	4460	4460	4460	0
326	20231011	141900	258230560	4460	4460	4460	4460	0
327	20231011	141800	258230560	4460	4460	4460	4460	0
328	20231011	141700	258230560	4460	4460	4460	4460	0
329	20231011	141600	258230560	4460	4460	4460	4460	167
330	20231011	141500	257485740	4460	4460	4460	4460	240
331	20231011	141400	256415340	4460	4460	4460	4460	0
332	20231011	141300	256415340	4460	4460	4460	4460	0
333	20231011	141200	256415340	4460	4460	4460	4460	60
334	20231011	141100	256147740	4470	4470	4470	4470	0
335	20231011	141000	256147740	4470	4470	4470	4470	2
336	20231011	140900	256138800	4470	4470	4470	4470	0
337	20231011	140800	256138800	4470	4470	4470	4470	0
338	20231011	140700	256138800	4470	4470	4470	4470	7
339	20231011	140600	256107510	4465	4465	4465	4465	0
340	20231011	140500	256107510	4465	4465	4465	4465	0
341	20231011	140400	256107510	4465	4465	4465	4465	0
342	20231011	140300	256107510	4465	4465	4465	4465	0
343	20231011	140200	256107510	4465	4465	4465	4465	0
344	20231011	140100	256107510	4465	4465	4465	4465	0
345	20231011	140000	256107510	4465	4465	4465	4465	0
346	20231011	135900	256107510	4465	4465	4465	4465	5
347	20231011	135800	256085185	4465	4465	4465	4465	0
348	20231011	135700	256085185	4465	4465	4465	4465	0
349	20231011	135600	256085185	4465	4465	4465	4465	50
350	20231011	135500	255861935	4465	4465	4465	4465	50
351	20231011	135400	255638685	4465	4465	4465	4465	50
352	20231011	135300	255415435	4465	4465	4465	4465	0
353	20231011	135200	255415435	4465	4465	4465	4465	100
354	20231011	135100	254968935	4460	4460	4460	4460	50
355	20231011	135000	254745935	4485	4485	4485	4485	0
356	20231011	134900	254745935	4485	4485	4485	4485	0
357	20231011	134800	254745935	4485	4485	4485	4485	2
358	20231011	134700	254736965	4465	4465	4465	4465	0
359	20231011	134600	254736965	4465	4490	4490	4460	1520
360	20231011	134500	247926705	4500	4500	4500	4500	0
361	20231011	134400	247926705	4500	4500	4500	4500	0
362	20231011	134300	247926705	4500	4500	4500	4500	0
363	20231011	134200	247926705	4500	4500	4500	4500	2
364	20231011	134100	247917705	4490	4495	4495	4490	417
365	20231011	134000	246043340	4505	4505	4505	4505	0
366	20231011	133900	246043340	4505	4505	4505	4505	0
367	20231011	133800	246043340	4505	4505	4505	4505	1
368	20231011	133700	246038835	4500	4500	4500	4500	200
369	20231011	133600	245138835	4505	4505	4505	4505	19
370	20231011	133500	245053240	4495	4500	4500	4495	529
371	20231011	133400	242675380	4500	4500	4500	4500	2
372	20231011	133300	242666380	4495	4495	4495	4495	0
373	20231011	133200	242666380	4495	4495	4495	4495	1
374	20231011	133100	242661885	4500	4500	4500	4500	26
375	20231011	133000	242544885	4500	4500	4500	4500	0
376	20231011	132900	242544885	4500	4500	4500	4500	1
377	20231011	132800	242540385	4500	4505	4505	4500	118
378	20231011	132700	242009285	4515	4515	4515	4515	0
379	20231011	132600	242009285	4515	4510	4515	4510	2
380	20231011	132500	242000260	4505	4505	4505	4505	0
381	20231011	132400	242000260	4505	4505	4505	4505	26
382	20231011	132300	241883130	4510	4510	4510	4510	0
383	20231011	132200	241883130	4510	4510	4510	4510	100
384	20231011	132100	241432130	4510	4510	4515	4510	840
385	20231011	132000	237643725	4510	4510	4510	4510	10
386	20231011	131900	237598625	4515	4515	4515	4515	1
387	20231011	131800	237594110	4515	4515	4515	4515	0
388	20231011	131700	237594110	4515	4515	4515	4515	22
389	20231011	131600	237494780	4515	4515	4515	4515	0
390	20231011	131500	237494780	4515	4515	4515	4515	0
391	20231011	131400	237494780	4515	4515	4515	4515	0
392	20231011	131300	237494780	4515	4515	4515	4515	0
393	20231011	131200	237494780	4515	4515	4515	4515	5
394	20231011	131100	237472205	4515	4515	4515	4515	1
395	20231011	131000	237467690	4515	4515	4515	4515	20
396	20231011	130900	237377390	4515	4515	4515	4515	66
397	20231011	130800	237079400	4515	4510	4515	4510	10
398	20231011	130700	237034295	4520	4520	4520	4520	0
399	20231011	130600	237034295	4520	4520	4520	4520	295
400	20231011	130500	235700895	4520	4520	4520	4520	0
401	20231011	130400	235700895	4520	4520	4520	4520	3
402	20231011	130300	235687335	4500	4495	4500	4490	1466
403	20231011	130200	229095600	4500	4500	4500	4500	1048
404	20231011	130100	224379600	4505	4505	4505	4505	0
405	20231011	130000	224379600	4505	4505	4505	4505	0
406	20231011	125900	224379600	4505	4515	4515	4505	1556
407	20231011	125800	217364180	4520	4520	4520	4520	204
408	20231011	125700	216442100	4520	4520	4520	4520	0
409	20231011	125600	216442100	4520	4520	4520	4520	0
410	20231011	125500	216442100	4520	4520	4520	4520	200
411	20231011	125400	215538100	4520	4525	4525	4520	49
412	20231011	125300	215316425	4525	4525	4525	4525	0
413	20231011	125200	215316425	4525	4515	4525	4515	156
414	20231011	125100	214611675	4535	4535	4535	4535	1500
415	20231011	125000	207809175	4530	4530	4530	4530	4
416	20231011	124900	207791055	4530	4530	4530	4530	150
417	20231011	124800	207111555	4535	4535	4535	4535	0
418	20231011	124700	207111555	4535	4535	4535	4535	0
419	20231011	124600	207111555	4535	4535	4535	4535	0
420	20231011	124500	207111555	4535	4535	4535	4535	0
421	20231011	124400	207111555	4535	4510	4535	4505	4260
422	20231011	124300	187881275	4505	4505	4505	4505	1468
423	20231011	124200	181267935	4505	4500	4505	4500	2915
424	20231011	124100	168150295	4500	4500	4500	4500	0
425	20231011	124000	168150295	4500	4500	4500	4500	0
426	20231011	123900	168150295	4500	4500	4500	4500	0
427	20231011	123800	168150295	4500	4475	4500	4475	7036
428	20231011	123700	136577110	4475	4475	4475	4475	0
429	20231011	123600	136577110	4475	4475	4475	4475	0
430	20231011	123500	136577110	4475	4475	4475	4475	1
431	20231011	123400	136572635	4470	4470	4470	4470	1
432	20231011	123300	136568165	4475	4475	4475	4475	60
433	20231011	123200	136299665	4475	4475	4475	4475	22
434	20231011	123100	136201215	4475	4475	4475	4475	224
435	20231011	123000	135198815	4475	4475	4475	4475	0
436	20231011	122900	135198815	4475	4475	4475	4475	0
437	20231011	122800	135198815	4475	4475	4475	4475	0
438	20231011	122700	135198815	4475	4475	4475	4475	0
439	20231011	122600	135198815	4475	4475	4475	4475	0
440	20231011	122500	135198815	4475	4475	4475	4475	0
441	20231011	122400	135198815	4475	4475	4475	4475	0
442	20231011	122300	135198815	4475	4475	4475	4475	0
443	20231011	122200	135198815	4475	4475	4475	4475	0
444	20231011	122100	135198815	4475	4475	4475	4475	0
445	20231011	122000	135198815	4475	4475	4475	4475	0
446	20231011	121900	135198815	4475	4475	4475	4475	0
447	20231011	121800	135198815	4475	4475	4475	4475	2
448	20231011	121700	135189865	4475	4475	4475	4475	0
449	20231011	121600	135189865	4475	4475	4475	4475	250
450	20231011	121500	134071115	4475	4475	4475	4475	20
451	20231011	121400	133981615	4470	4470	4470	4470	334
452	20231011	121300	132488635	4475	4475	4475	4475	1
453	20231011	121200	132484160	4475	4470	4475	4470	394
454	20231011	121100	130722905	4470	4470	4470	4470	0
455	20231011	121000	130722905	4470	4465	4470	4465	41
456	20231011	120900	130539835	4470	4470	4470	4470	11
457	20231011	120800	130490665	4470	4470	4470	4470	48
458	20231011	120700	130276105	4475	4475	4475	4475	0
459	20231011	120600	130276105	4475	4475	4475	4475	5
460	20231011	120500	130253730	4475	4475	4475	4475	0
461	20231011	120400	130253730	4475	4470	4475	4470	51
462	20231011	120300	130025755	4480	4480	4480	4480	0
463	20231011	120200	130025755	4480	4475	4480	4470	134
464	20231011	120100	129425460	4480	4480	4480	4480	0
465	20231011	120000	129425460	4480	4480	4480	4480	0
466	20231011	115900	129425460	4480	4480	4480	4480	0
467	20231011	115800	129425460	4480	4480	4480	4480	30
468	20231011	115700	129291060	4480	4480	4480	4480	0
469	20231011	115600	129291060	4480	4480	4480	4480	5
470	20231011	115500	129268660	4480	4480	4480	4480	5
471	20231011	115400	129246260	4480	4480	4480	4480	1
472	20231011	115300	129241780	4480	4480	4480	4480	1
473	20231011	115200	129237300	4480	4480	4480	4480	0
474	20231011	115100	129237300	4480	4480	4480	4480	0
475	20231011	115000	129237300	4480	4480	4480	4480	6
476	20231011	114900	129210420	4480	4480	4480	4480	0
477	20231011	114800	129210420	4480	4480	4480	4480	0
478	20231011	114700	129210420	4480	4480	4480	4480	14
479	20231011	114600	129147700	4485	4485	4485	4485	0
480	20231011	114500	129147700	4485	4485	4485	4485	0
481	20231011	114400	129147700	4485	4485	4485	4485	1
482	20231011	114300	129143215	4485	4485	4485	4485	2
483	20231011	114200	129134245	4475	4475	4475	4475	79
484	20231011	114100	128780720	4475	4475	4475	4475	19
485	20231011	114000	128695695	4475	4475	4475	4475	20
486	20231011	113900	128606195	4475	4475	4475	4475	1
487	20231011	113800	128601720	4475	4475	4475	4475	0
488	20231011	113700	128601720	4475	4475	4475	4475	0
489	20231011	113600	128601720	4475	4475	4475	4475	0
490	20231011	113500	128601720	4475	4475	4475	4475	0
491	20231011	113400	128601720	4475	4475	4475	4475	0
492	20231011	113300	128601720	4475	4475	4475	4475	2
493	20231011	113200	128592770	4470	4470	4470	4470	0
494	20231011	113100	128592770	4470	4470	4470	4470	0
495	20231011	113000	128592770	4470	4470	4470	4470	0
496	20231011	112900	128592770	4470	4470	4470	4470	0
497	20231011	112800	128592770	4470	4470	4470	4470	0
498	20231011	112700	128592770	4470	4470	4470	4470	10
499	20231011	112600	128548070	4475	4475	4475	4475	0
500	20231011	112500	128548070	4475	4475	4475	4475	0
501	20231011	112400	128548070	4475	4475	4475	4475	10
502	20231011	112300	128503320	4475	4475	4475	4475	0
503	20231011	112200	128503320	4475	4475	4475	4475	0
504	20231011	112100	128503320	4475	4475	4475	4475	2
505	20231011	112000	128494370	4465	4475	4475	4465	47
506	20231011	111900	128284205	4475	4475	4475	4475	17
507	20231011	111800	128208130	4485	4485	4485	4485	0
508	20231011	111700	128208130	4485	4485	4485	4485	0
509	20231011	111600	128208130	4485	4485	4485	4485	0
510	20231011	111500	128208130	4485	4485	4485	4485	4
511	20231011	111400	128190190	4485	4485	4485	4485	0
512	20231011	111300	128190190	4485	4485	4485	4485	0
513	20231011	111200	128190190	4485	4485	4485	4485	6
514	20231011	111100	128163280	4485	4480	4485	4480	68
515	20231011	111000	127858635	4480	4475	4480	4475	100
516	20231011	110900	127410735	4475	4475	4475	4475	26
517	20231011	110800	127294385	4475	4475	4475	4475	0
518	20231011	110700	127294385	4475	4460	4475	4460	203
519	20231011	110600	126388200	4460	4460	4460	4460	51
520	20231011	110500	126160740	4445	4445	4445	4445	0
521	20231011	110400	126160740	4445	4445	4445	4445	0
522	20231011	110300	126160740	4445	4445	4445	4445	0
523	20231011	110200	126160740	4445	4445	4445	4445	100
524	20231011	110100	125716240	4445	4445	4445	4445	280
525	20231011	110000	124471640	4445	4445	4445	4445	559
526	20231011	105900	121986885	4440	4440	4445	4440	86
527	20231011	105800	121604845	4445	4450	4450	4445	4666
528	20231011	105700	100864220	4450	4450	4455	4445	526
529	20231011	105600	98525050	4450	4450	4455	4450	246
530	20231011	105500	97430235	4450	4455	4455	4450	855
531	20231011	105400	93625190	4455	4455	4460	4455	194
532	20231011	105300	92760915	4455	4460	4460	4455	75
533	20231011	105200	92426525	4460	4460	4460	4455	77
534	20231011	105100	92083215	4460	4460	4460	4455	160
535	20231011	105000	91369675	4460	4460	4465	4460	74
536	20231011	104900	91039490	4465	4460	4465	4455	265
537	20231011	104800	89858290	4460	4455	4460	4450	77
538	20231011	104700	89515450	4455	4455	4475	4455	32
539	20231011	104600	89372840	4455	4460	4460	4455	196
540	20231011	104500	88499540	4460	4460	4460	4455	102
541	20231011	104400	88045115	4455	4460	4460	4455	509
542	20231011	104300	85775085	4465	4465	4470	4465	118
543	20231011	104200	85248115	4465	4470	4470	4465	44
544	20231011	104100	85051600	4480	4480	4480	4480	0
545	20231011	104000	85051600	4480	4480	4480	4480	0
546	20231011	103900	85051600	4480	4480	4480	4480	0
547	20231011	103800	85051600	4480	4480	4480	4480	0
548	20231011	103700	85051600	4480	4480	4480	4480	12
549	20231011	103600	84997840	4485	4485	4485	4485	0
550	20231011	103500	84997840	4485	4485	4485	4485	9
551	20231011	103400	84957475	4485	4485	4485	4485	2
552	20231011	103300	84948505	4480	4480	4480	4480	13
553	20231011	103200	84890265	4480	4480	4480	4480	2
554	20231011	103100	84881305	4465	4465	4465	4465	0
555	20231011	103000	84881305	4465	4465	4465	4465	0
556	20231011	102900	84881305	4465	4475	4475	4465	26
557	20231011	102800	84765065	4480	4480	4480	4480	0
558	20231011	102700	84765065	4480	4480	4480	4480	0
559	20231011	102600	84765065	4480	4480	4480	4480	0
560	20231011	102500	84765065	4480	4480	4480	4480	37
561	20231011	102400	84599305	4490	4490	4490	4490	85
562	20231011	102300	84217655	4490	4490	4490	4490	0
563	20231011	102200	84217655	4490	4490	4490	4490	0
564	20231011	102100	84217655	4490	4490	4490	4490	0
565	20231011	102000	84217655	4490	4490	4490	4490	0
566	20231011	101900	84217655	4490	4490	4490	4490	0
567	20231011	101800	84217655	4490	4490	4490	4490	0
568	20231011	101700	84217655	4490	4490	4490	4490	0
569	20231011	101600	84217655	4490	4490	4490	4490	38
570	20231011	101500	84047035	4490	4490	4490	4490	62
571	20231011	101400	83768655	4490	4465	4490	4460	440
572	20231011	101300	81793745	4470	4470	4470	4470	108
573	20231011	101200	81310985	4470	4470	4470	4470	92
574	20231011	101100	80899745	4470	4470	4470	4470	0
575	20231011	101000	80899745	4470	4475	4475	4470	24
576	20231011	100900	80792460	4470	4470	4470	4470	0
577	20231011	100800	80792460	4470	4475	4475	4470	23
578	20231011	100700	80689635	4470	4475	4475	4470	90
579	20231011	100600	80287265	4470	4470	4470	4470	0
580	20231011	100500	80287265	4470	4470	4470	4470	0
581	20231011	100400	80287265	4470	4470	4470	4470	0
582	20231011	100300	80287265	4470	4485	4485	4470	399
583	20231011	100200	78499500	4485	4485	4485	4485	98
584	20231011	100100	78059970	4485	4490	4490	4485	212
585	20231011	100000	77109100	4490	4490	4490	4490	2
586	20231011	095900	77100120	4490	4490	4490	4490	1
587	20231011	095800	77095630	4490	4490	4490	4490	0
588	20231011	095700	77095630	4490	4495	4495	4490	70
589	20231011	095600	76781180	4490	4490	4490	4490	0
590	20231011	095500	76781180	4490	4490	4490	4490	0
591	20231011	095400	76781180	4490	4500	4500	4490	418
592	20231011	095300	74901780	4500	4500	4500	4500	30
593	20231011	095200	74766780	4510	4500	4510	4500	68
594	20231011	095100	74460740	4510	4500	4510	4500	3
595	20231011	095000	74447220	4485	4485	4485	4485	9
596	20231011	094900	74406855	4515	4515	4515	4515	30
597	20231011	094800	74271405	4485	4500	4500	4485	600
598	20231011	094700	71571420	4500	4490	4500	4485	66
599	20231011	094600	71275080	4500	4500	4500	4500	20
600	20231011	094500	71185080	4500	4500	4500	4500	0
601	20231011	094400	71185080	4500	4500	4500	4500	0
602	20231011	094300	71185080	4500	4500	4500	4500	0
603	20231011	094200	71185080	4500	4480	4500	4480	795
604	20231011	094100	67619520	4500	4500	4500	4500	0
605	20231011	094000	67619520	4500	4500	4500	4500	0
606	20231011	093900	67619520	4500	4500	4500	4500	2
607	20231011	093800	67610520	4505	4500	4505	4500	201
608	20231011	093700	66706015	4505	4505	4505	4475	1451
609	20231011	093600	60189040	4505	4505	4505	4505	219
610	20231011	093500	59202445	4505	4505	4505	4505	0
611	20231011	093400	59202445	4505	4515	4515	4505	101
612	20231011	093300	58747430	4500	4515	4515	4500	69
613	20231011	093200	58436680	4515	4505	4515	4505	946
614	20231011	093100	54170565	4510	4505	4510	4505	34
615	20231011	093000	54017375	4510	4505	4510	4505	1117
616	20231011	092900	48984875	4505	4510	4510	4505	974
617	20231011	092800	44593955	4485	4510	4510	4485	2
618	20231011	092700	44584960	4510	4505	4510	4505	604
619	20231011	092600	41861205	4500	4495	4510	4495	1350
620	20231011	092500	35784500	4495	4495	4495	4495	2
621	20231011	092400	35775510	4485	4495	4495	4485	102
622	20231011	092300	35318020	4490	4490	4490	4490	0
623	20231011	092200	35318020	4490	4490	4490	4490	143
624	20231011	092100	34675950	4490	4490	4490	4490	34
625	20231011	092000	34523290	4485	4485	4485	4485	3
626	20231011	091900	34509835	4480	4480	4480	4480	0
627	20231011	091800	34509835	4480	4490	4490	4480	813
628	20231011	091700	30866005	4490	4495	4495	4490	572
629	20231011	091600	28296025	4490	4490	4490	4490	100
630	20231011	091500	27847025	4490	4485	4490	4485	63
631	20231011	091400	27564185	4480	4480	4480	4480	0
632	20231011	091300	27564185	4480	4480	4480	4480	0
633	20231011	091200	27564185	4480	4475	4480	4475	110
634	20231011	091100	27071685	4470	4475	4475	4470	100
635	20231011	091000	26624435	4475	4475	4475	4475	135
636	20231011	090900	26020310	4470	4470	4470	4470	453
637	20231011	090800	23995400	4470	4470	4470	4470	1739
638	20231011	090700	16222070	4470	4470	4470	4470	29
639	20231011	090600	16092440	4500	4500	4500	4500	118
640	20231011	090500	15561440	4500	4500	4500	4500	700
641	20231011	090400	12411440	4505	4500	4505	4500	100
642	20231011	090300	11961190	4505	4505	4505	4505	100
643	20231011	090200	11510690	4435	4505	4505	4435	30
644	20231011	090100	11375610	4525	4450	4525	4450	2300
645	20231011	090000	1021965	4420	4405	4420	4405	231