KissMeData/100660/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195300	236077670	4930	4930	4930	4930	1113
3	20231012	195200	236077670	4930	4930	4930	4930	0
4	20231012	195100	236077670	4930	4930	4930	4930	0
5	20231012	195000	236077670	4930	4930	4930	4930	0
6	20231012	194900	236077670	4930	4930	4930	4930	0
7	20231012	194800	236077670	4930	4930	4930	4930	0
8	20231012	194700	236077670	4930	4930	4930	4930	0
9	20231012	194600	236077670	4930	4930	4930	4930	0
10	20231012	194500	236077670	4930	4930	4930	4930	0
11	20231012	194400	236077670	4930	4930	4930	4930	0
12	20231012	194300	236077670	4930	4930	4930	4930	0
13	20231012	194200	236077670	4930	4930	4930	4930	0
14	20231012	194100	236077670	4930	4930	4930	4930	0
15	20231012	194000	236077670	4930	4930	4930	4930	0
16	20231012	193900	236077670	4930	4930	4930	4930	0
17	20231012	193800	236077670	4930	4930	4930	4930	0
18	20231012	193700	236077670	4930	4930	4930	4930	0
19	20231012	193600	236077670	4930	4930	4930	4930	0
20	20231012	193500	236077670	4930	4930	4930	4930	0
21	20231012	193400	236077670	4930	4930	4930	4930	0
22	20231012	193300	236077670	4930	4930	4930	4930	0
23	20231012	193200	236077670	4930	4930	4930	4930	0
24	20231012	193100	236077670	4930	4930	4930	4930	0
25	20231012	193000	236077670	4930	4930	4930	4930	0
26	20231012	192900	236077670	4930	4930	4930	4930	0
27	20231012	192800	236077670	4930	4930	4930	4930	0
28	20231012	192700	236077670	4930	4930	4930	4930	0
29	20231012	192600	236077670	4930	4930	4930	4930	0
30	20231012	192500	236077670	4930	4930	4930	4930	0
31	20231012	192400	236077670	4930	4930	4930	4930	0
32	20231012	192300	236077670	4930	4930	4930	4930	1113
33	20231012	192200	236077670	4930	4930	4930	4930	0
34	20231012	192100	236077670	4930	4930	4930	4930	0
35	20231012	192000	236077670	4930	4930	4930	4930	0
36	20231012	191900	236077670	4930	4930	4930	4930	0
37	20231012	191800	236077670	4930	4930	4930	4930	0
38	20231012	191700	236077670	4930	4930	4930	4930	0
39	20231012	191600	236077670	4930	4930	4930	4930	0
40	20231012	191500	236077670	4930	4930	4930	4930	0
41	20231012	191400	236077670	4930	4930	4930	4930	0
42	20231012	191300	236077670	4930	4930	4930	4930	0
43	20231012	191200	236077670	4930	4930	4930	4930	0
44	20231012	191100	236077670	4930	4930	4930	4930	0
45	20231012	191000	236077670	4930	4930	4930	4930	0
46	20231012	190900	236077670	4930	4930	4930	4930	0
47	20231012	190800	236077670	4930	4930	4930	4930	0
48	20231012	190700	236077670	4930	4930	4930	4930	0
49	20231012	190600	236077670	4930	4930	4930	4930	0
50	20231012	190500	236077670	4930	4930	4930	4930	0
51	20231012	190400	236077670	4930	4930	4930	4930	0
52	20231012	190300	236077670	4930	4930	4930	4930	0
53	20231012	190200	236077670	4930	4930	4930	4930	0
54	20231012	190100	236077670	4930	4930	4930	4930	0
55	20231012	190000	236077670	4930	4930	4930	4930	0
56	20231012	185900	236077670	4930	4930	4930	4930	0
57	20231012	185800	236077670	4930	4930	4930	4930	0
58	20231012	185700	236077670	4930	4930	4930	4930	0
59	20231012	185600	236077670	4930	4930	4930	4930	0
60	20231012	185500	236077670	4930	4930	4930	4930	0
61	20231012	185400	236077670	4930	4930	4930	4930	0
62	20231012	185300	236077670	4930	4930	4930	4930	1113
63	20231012	185200	236077670	4930	4930	4930	4930	0
64	20231012	185100	236077670	4930	4930	4930	4930	0
65	20231012	185000	236077670	4930	4930	4930	4930	0
66	20231012	184900	236077670	4930	4930	4930	4930	0
67	20231012	184800	236077670	4930	4930	4930	4930	0
68	20231012	184700	236077670	4930	4930	4930	4930	0
69	20231012	184600	236077670	4930	4930	4930	4930	0
70	20231012	184500	236077670	4930	4930	4930	4930	0
71	20231012	184400	236077670	4930	4930	4930	4930	0
72	20231012	184300	236077670	4930	4930	4930	4930	0
73	20231012	184200	236077670	4930	4930	4930	4930	0
74	20231012	184100	236077670	4930	4930	4930	4930	0
75	20231012	184000	236077670	4930	4930	4930	4930	0
76	20231012	183900	236077670	4930	4930	4930	4930	0
77	20231012	183800	236077670	4930	4930	4930	4930	0
78	20231012	183700	236077670	4930	4930	4930	4930	0
79	20231012	183600	236077670	4930	4930	4930	4930	0
80	20231012	183500	236077670	4930	4930	4930	4930	0
81	20231012	183400	236077670	4930	4930	4930	4930	0
82	20231012	183300	236077670	4930	4930	4930	4930	0
83	20231012	183200	236077670	4930	4930	4930	4930	0
84	20231012	183100	236077670	4930	4930	4930	4930	0
85	20231012	183000	236077670	4930	4930	4930	4930	0
86	20231012	182900	236077670	4930	4930	4930	4930	0
87	20231012	182800	236077670	4930	4930	4930	4930	0
88	20231012	182700	236077670	4930	4930	4930	4930	0
89	20231012	182600	236077670	4930	4930	4930	4930	0
90	20231012	182500	236077670	4930	4930	4930	4930	0
91	20231012	182400	236077670	4930	4930	4930	4930	0
92	20231012	182300	236077670	4930	4930	4930	4930	1113
93	20231012	182200	236077670	4930	4930	4930	4930	0
94	20231012	182100	236077670	4930	4930	4930	4930	0
95	20231012	182000	236077670	4930	4930	4930	4930	0
96	20231012	181900	236077670	4930	4930	4930	4930	0
97	20231012	181800	236077670	4930	4930	4930	4930	0
98	20231012	181700	236077670	4930	4930	4930	4930	0
99	20231012	181600	236077670	4930	4930	4930	4930	0
100	20231012	181500	236077670	4930	4930	4930	4930	0
101	20231012	181400	236077670	4930	4930	4930	4930	0
102	20231012	181300	236077670	4930	4930	4930	4930	0
103	20231012	181200	236077670	4930	4930	4930	4930	0
104	20231012	181100	236077670	4930	4930	4930	4930	0
105	20231012	181000	236077670	4930	4930	4930	4930	0
106	20231012	180900	236077670	4930	4930	4930	4930	0
107	20231012	180800	236077670	4930	4930	4930	4930	0
108	20231012	180700	236077670	4930	4930	4930	4930	0
109	20231012	180600	236077670	4930	4930	4930	4930	0
110	20231012	180500	236077670	4930	4930	4930	4930	0
111	20231012	180400	236077670	4930	4930	4930	4930	0
112	20231012	180300	236077670	4930	4930	4930	4930	0
113	20231012	180200	236077670	4930	4930	4930	4930	0
114	20231012	180100	236077670	4930	4930	4930	4930	0
115	20231012	180000	236077670	4930	4930	4930	4930	0
116	20231012	175900	236077670	4930	4930	4930	4930	0
117	20231012	175800	236077670	4930	4930	4930	4930	0
118	20231012	175700	236077670	4930	4930	4930	4930	0
119	20231012	175600	236077670	4930	4930	4930	4930	0
120	20231012	175500	236077670	4930	4930	4930	4930	0
121	20231012	175400	236077670	4930	4930	4930	4930	0
122	20231012	175300	236077670	4930	4930	4930	4930	1113
123	20231012	175200	236077670	4930	4930	4930	4930	0
124	20231012	175100	236077670	4930	4930	4930	4930	0
125	20231012	175000	236077670	4930	4930	4930	4930	0
126	20231012	174900	236077670	4930	4930	4930	4930	0
127	20231012	174800	236077670	4930	4930	4930	4930	0
128	20231012	174700	236077670	4930	4930	4930	4930	0
129	20231012	174600	236077670	4930	4930	4930	4930	0
130	20231012	174500	236077670	4930	4930	4930	4930	0
131	20231012	174400	236077670	4930	4930	4930	4930	0
132	20231012	174300	236077670	4930	4930	4930	4930	0
133	20231012	174200	236077670	4930	4930	4930	4930	0
134	20231012	174100	236077670	4930	4930	4930	4930	0
135	20231012	174000	236077670	4930	4930	4930	4930	0
136	20231012	173900	236077670	4930	4930	4930	4930	0
137	20231012	173800	236077670	4930	4930	4930	4930	0
138	20231012	173700	236077670	4930	4930	4930	4930	0
139	20231012	173600	236077670	4930	4930	4930	4930	0
140	20231012	173500	236077670	4930	4930	4930	4930	0
141	20231012	173400	236077670	4930	4930	4930	4930	0
142	20231012	173300	236077670	4930	4930	4930	4930	0
143	20231012	173200	236077670	4930	4930	4930	4930	0
144	20231012	173100	236077670	4930	4930	4930	4930	0
145	20231012	173000	236077670	4930	4930	4930	4930	0
146	20231012	172900	236077670	4930	4930	4930	4930	0
147	20231012	172800	236077670	4930	4930	4930	4930	0
148	20231012	172700	236077670	4930	4930	4930	4930	0
149	20231012	172600	236077670	4930	4930	4930	4930	0
150	20231012	172500	236077670	4930	4930	4930	4930	0
151	20231012	172400	236077670	4930	4930	4930	4930	0
152	20231012	172300	236077670	4930	4930	4930	4930	1113
153	20231012	172200	236077670	4930	4930	4930	4930	0
154	20231012	172100	236077670	4930	4930	4930	4930	0
155	20231012	172000	236077670	4930	4930	4930	4930	0
156	20231012	171900	236077670	4930	4930	4930	4930	0
157	20231012	171800	236077670	4930	4930	4930	4930	0
158	20231012	171700	236077670	4930	4930	4930	4930	0
159	20231012	171600	236077670	4930	4930	4930	4930	0
160	20231012	171500	236077670	4930	4930	4930	4930	0
161	20231012	171400	236077670	4930	4930	4930	4930	0
162	20231012	171300	236077670	4930	4930	4930	4930	0
163	20231012	171200	236077670	4930	4930	4930	4930	0
164	20231012	171100	236077670	4930	4930	4930	4930	0
165	20231012	171000	236077670	4930	4930	4930	4930	0
166	20231012	170900	236077670	4930	4930	4930	4930	0
167	20231012	170800	236077670	4930	4930	4930	4930	0
168	20231012	170700	236077670	4930	4930	4930	4930	0
169	20231012	170600	236077670	4930	4930	4930	4930	0
170	20231012	170500	236077670	4930	4930	4930	4930	0
171	20231012	170400	236077670	4930	4930	4930	4930	0
172	20231012	170300	236077670	4930	4930	4930	4930	0
173	20231012	170200	236077670	4930	4930	4930	4930	0
174	20231012	170100	236077670	4930	4930	4930	4930	0
175	20231012	170000	236077670	4930	4930	4930	4930	0
176	20231012	165900	236077670	4930	4930	4930	4930	0
177	20231012	165800	236077670	4930	4930	4930	4930	0
178	20231012	165700	236077670	4930	4930	4930	4930	0
179	20231012	165600	236077670	4930	4930	4930	4930	0
180	20231012	165500	236077670	4930	4930	4930	4930	0
181	20231012	165400	236077670	4930	4930	4930	4930	0
182	20231012	165300	236077670	4930	4930	4930	4930	1113
183	20231012	165200	236077670	4930	4930	4930	4930	0
184	20231012	165100	236077670	4930	4930	4930	4930	0
185	20231012	165000	236077670	4930	4930	4930	4930	0
186	20231012	164900	236077670	4930	4930	4930	4930	0
187	20231012	164800	236077670	4930	4930	4930	4930	0
188	20231012	164700	236077670	4930	4930	4930	4930	0
189	20231012	164600	236077670	4930	4930	4930	4930	0
190	20231012	164500	236077670	4930	4930	4930	4930	0
191	20231012	164400	236077670	4930	4930	4930	4930	0
192	20231012	164300	236077670	4930	4930	4930	4930	0
193	20231012	164200	236077670	4930	4930	4930	4930	0
194	20231012	164100	236077670	4930	4930	4930	4930	0
195	20231012	164000	236077670	4930	4930	4930	4930	0
196	20231012	163900	236077670	4930	4930	4930	4930	0
197	20231012	163800	236077670	4930	4930	4930	4930	0
198	20231012	163700	236077670	4930	4930	4930	4930	0
199	20231012	163600	236077670	4930	4930	4930	4930	0
200	20231012	163500	236077670	4930	4930	4930	4930	0
201	20231012	163400	236077670	4930	4930	4930	4930	0
202	20231012	163300	236077670	4930	4930	4930	4930	0
203	20231012	163200	236077670	4930	4930	4930	4930	0
204	20231012	163100	236077670	4930	4930	4930	4930	0
205	20231012	163000	236077670	4930	4930	4930	4930	0
206	20231012	162900	236077670	4930	4930	4930	4930	0
207	20231012	162800	236077670	4930	4930	4930	4930	0
208	20231012	162700	236077670	4930	4930	4930	4930	0
209	20231012	162600	236077670	4930	4930	4930	4930	0
210	20231012	162500	236077670	4930	4930	4930	4930	0
211	20231012	162400	236077670	4930	4930	4930	4930	0
212	20231012	162300	236077670	4930	4930	4930	4930	1113
213	20231012	162200	236077670	4930	4930	4930	4930	0
214	20231012	162100	236077670	4930	4930	4930	4930	0
215	20231012	162000	236077670	4930	4930	4930	4930	0
216	20231012	161900	236077670	4930	4930	4930	4930	0
217	20231012	161800	236077670	4930	4930	4930	4930	0
218	20231012	161700	236077670	4930	4930	4930	4930	0
219	20231012	161600	236077670	4930	4930	4930	4930	0
220	20231012	161500	236077670	4930	4930	4930	4930	0
221	20231012	161400	236077670	4930	4930	4930	4930	0
222	20231012	161300	236077670	4930	4930	4930	4930	0
223	20231012	161200	236077670	4930	4930	4930	4930	0
224	20231012	161100	236077670	4930	4930	4930	4930	0
225	20231012	161000	236077670	4930	4930	4930	4930	0
226	20231012	160900	236077670	4930	4930	4930	4930	0
227	20231012	160800	236077670	4930	4930	4930	4930	0
228	20231012	160700	236077670	4930	4930	4930	4930	0
229	20231012	160600	236077670	4930	4930	4930	4930	0
230	20231012	160500	236077670	4930	4930	4930	4930	0
231	20231012	160400	236077670	4930	4930	4930	4930	0
232	20231012	160300	236077670	4930	4930	4930	4930	0
233	20231012	160200	236077670	4930	4930	4930	4930	0
234	20231012	160100	236077670	4930	4930	4930	4930	0
235	20231012	160000	236077670	4930	4930	4930	4930	0
236	20231012	155900	236077670	4930	4930	4930	4930	0
237	20231012	155800	236077670	4930	4930	4930	4930	0
238	20231012	155700	236077670	4930	4930	4930	4930	0
239	20231012	155600	236077670	4930	4930	4930	4930	0
240	20231012	155500	236077670	4930	4930	4930	4930	0
241	20231012	155400	236077670	4930	4930	4930	4930	0
242	20231012	155300	236077670	4930	4930	4930	4930	1113
243	20231012	155200	236077670	4930	4930	4930	4930	0
244	20231012	155100	236077670	4930	4930	4930	4930	0
245	20231012	155000	236077670	4930	4930	4930	4930	0
246	20231012	154900	236077670	4930	4930	4930	4930	0
247	20231012	154800	236077670	4930	4930	4930	4930	0
248	20231012	154700	236077670	4930	4930	4930	4930	0
249	20231012	154600	236077670	4930	4930	4930	4930	0
250	20231012	154500	236077670	4930	4930	4930	4930	0
251	20231012	154400	236077670	4930	4930	4930	4930	0
252	20231012	154300	236077670	4930	4930	4930	4930	0
253	20231012	154200	236077670	4930	4930	4930	4930	0
254	20231012	154100	236077670	4930	4930	4930	4930	0
255	20231012	154000	236077670	4930	4930	4930	4930	0
256	20231012	153900	236077670	4930	4930	4930	4930	0
257	20231012	153800	236077670	4930	4930	4930	4930	0
258	20231012	153700	236077670	4930	4930	4930	4930	0
259	20231012	153600	236077670	4930	4930	4930	4930	0
260	20231012	153500	236077670	4930	4930	4930	4930	0
261	20231012	153400	236077670	4930	4930	4930	4930	0
262	20231012	153300	236077670	4930	4930	4930	4930	0
263	20231012	153200	236077670	4930	4930	4930	4930	0
264	20231012	153100	236077670	4930	4930	4930	4930	0
265	20231012	153000	236077670	4930	4930	4930	4930	1113
266	20231012	152900	230590580	4970	4970	4970	4970	0
267	20231012	152800	230590580	4970	4970	4970	4970	0
268	20231012	152700	230590580	4970	4970	4970	4970	0
269	20231012	152600	230590580	4970	4970	4970	4970	0
270	20231012	152500	230590580	4970	4970	4970	4970	0
271	20231012	152400	230590580	4970	4970	4970	4970	0
272	20231012	152300	230590580	4970	4970	4970	4970	0
273	20231012	152200	230590580	4970	4970	4970	4970	0
274	20231012	152100	230590580	4970	4970	4970	4970	0
275	20231012	152000	230590580	4970	4970	4970	4970	0
276	20231012	151900	230590580	4970	4970	4970	4970	0
277	20231012	151800	230590580	4970	4970	4970	4970	20
278	20231012	151700	230491180	4970	4970	4970	4970	0
279	20231012	151600	230491180	4970	4970	4970	4970	0
280	20231012	151500	230491180	4970	4970	4970	4970	10
281	20231012	151400	230441480	4970	4965	4970	4965	30
282	20231012	151300	230292425	4930	4930	4930	4930	178
283	20231012	151200	229414885	4930	4930	4930	4930	0
284	20231012	151100	229414885	4930	4960	4960	4930	5100
285	20231012	151000	204233040	4980	4980	4980	4980	0
286	20231012	150900	204233040	4980	4980	4980	4980	0
287	20231012	150800	204233040	4980	4980	4980	4980	0
288	20231012	150700	204233040	4980	4960	4980	4960	11
289	20231012	150600	204178460	4975	4975	4975	4975	178
290	20231012	150500	203292910	4980	4980	4980	4980	1
291	20231012	150400	203287930	4970	4970	4970	4970	0
292	20231012	150300	203287930	4970	4970	4970	4970	0
293	20231012	150200	203287930	4970	4970	4970	4970	0
294	20231012	150100	203287930	4970	4970	4970	4970	4
295	20231012	150000	203268050	4955	4955	4955	4955	200
296	20231012	145900	202277050	4955	4955	4955	4955	5
297	20231012	145800	202252275	4980	4980	4980	4980	0
298	20231012	145700	202252275	4980	4980	4980	4980	0
299	20231012	145600	202252275	4980	4980	4980	4980	0
300	20231012	145500	202252275	4980	4980	4980	4980	0
301	20231012	145400	202252275	4980	4955	4980	4955	5
302	20231012	145300	202227435	4980	4980	4980	4980	0
303	20231012	145200	202227435	4980	4980	4980	4980	0
304	20231012	145100	202227435	4980	4980	4980	4980	0
305	20231012	145000	202227435	4980	4980	4980	4980	1
306	20231012	144900	202222455	4955	4975	4975	4955	137
307	20231012	144800	201541215	4975	4975	4975	4975	0
308	20231012	144700	201541215	4975	4975	4975	4975	1
309	20231012	144600	201536240	4960	4960	4960	4960	0
310	20231012	144500	201536240	4960	4960	4960	4960	0
311	20231012	144400	201536240	4960	4960	4960	4960	0
312	20231012	144300	201536240	4960	4960	4960	4960	0
313	20231012	144200	201536240	4960	4960	4960	4960	0
314	20231012	144100	201536240	4960	4960	4960	4960	0
315	20231012	144000	201536240	4960	4960	4960	4960	0
316	20231012	143900	201536240	4960	4960	4960	4960	0
317	20231012	143800	201536240	4960	4960	4960	4960	0
318	20231012	143700	201536240	4960	4960	4960	4960	0
319	20231012	143600	201536240	4960	4960	4960	4960	0
320	20231012	143500	201536240	4960	4960	4960	4960	0
321	20231012	143400	201536240	4960	4960	4960	4960	0
322	20231012	143300	201536240	4960	4960	4960	4960	0
323	20231012	143200	201536240	4960	4965	4965	4960	2
324	20231012	143100	201526315	4980	4980	4980	4980	0
325	20231012	143000	201526315	4980	4980	4980	4980	0
326	20231012	142900	201526315	4980	4980	4980	4980	0
327	20231012	142800	201526315	4980	4980	4980	4980	0
328	20231012	142700	201526315	4980	4980	4980	4980	1
329	20231012	142600	201521335	4955	4955	4955	4955	0
330	20231012	142500	201521335	4955	4955	4955	4955	0
331	20231012	142400	201521335	4955	4955	4955	4955	5
332	20231012	142300	201496560	4955	4955	4955	4955	0
333	20231012	142200	201496560	4955	4955	4955	4955	0
334	20231012	142100	201496560	4955	4955	4955	4955	33
335	20231012	142000	201333045	4950	4955	4955	4950	161
336	20231012	141900	200535310	4980	4980	4980	4980	0
337	20231012	141800	200535310	4980	4980	4980	4980	0
338	20231012	141700	200535310	4980	4980	4980	4980	0
339	20231012	141600	200535310	4980	4980	4980	4980	0
340	20231012	141500	200535310	4980	4980	4980	4980	0
341	20231012	141400	200535310	4980	4980	4980	4980	0
342	20231012	141300	200535310	4980	4980	4980	4980	10
343	20231012	141200	200485510	4980	4980	4980	4980	10
344	20231012	141100	200435710	4980	4980	4980	4980	0
345	20231012	141000	200435710	4980	4980	4980	4980	0
346	20231012	140900	200435710	4980	4980	4980	4980	0
347	20231012	140800	200435710	4980	4980	4980	4980	60
348	20231012	140700	200136910	4980	4980	4980	4980	20
349	20231012	140600	200037310	4980	4980	4980	4980	1
350	20231012	140500	200032330	4965	4965	4965	4965	0
351	20231012	140400	200032330	4965	4965	4965	4965	0
352	20231012	140300	200032330	4965	4965	4965	4965	0
353	20231012	140200	200032330	4965	4965	4965	4965	0
354	20231012	140100	200032330	4965	4965	4965	4965	374
355	20231012	140000	198175420	4965	4970	4970	4960	75
356	20231012	135900	197803315	4980	4980	4980	4980	0
357	20231012	135800	197803315	4980	4980	4980	4980	0
358	20231012	135700	197803315	4980	4980	4980	4980	2
359	20231012	135600	197793355	4990	4990	4990	4990	0
360	20231012	135500	197793355	4990	4990	4990	4990	0
361	20231012	135400	197793355	4990	4990	4990	4990	0
362	20231012	135300	197793355	4990	4990	4990	4990	0
363	20231012	135200	197793355	4990	4990	4990	4990	0
364	20231012	135100	197793355	4990	4990	4990	4990	0
365	20231012	135000	197793355	4990	4990	4990	4990	0
366	20231012	134900	197793355	4990	4990	4990	4990	0
367	20231012	134800	197793355	4990	4990	4990	4990	0
368	20231012	134700	197793355	4990	4990	4990	4990	0
369	20231012	134600	197793355	4990	4990	4990	4990	0
370	20231012	134500	197793355	4990	4990	4990	4990	0
371	20231012	134400	197793355	4990	4990	4990	4990	0
372	20231012	134300	197793355	4990	4990	4990	4990	0
373	20231012	134200	197793355	4990	4990	4990	4990	19
374	20231012	134100	197698545	4990	4990	4990	4990	0
375	20231012	134000	197698545	4990	4990	4990	4990	0
376	20231012	133900	197698545	4990	4990	4990	4990	0
377	20231012	133800	197698545	4990	4990	4990	4990	0
378	20231012	133700	197698545	4990	4990	4990	4990	0
379	20231012	133600	197698545	4990	4990	4990	4990	0
380	20231012	133500	197698545	4990	4990	4990	4990	0
381	20231012	133400	197698545	4990	4990	4990	4990	0
382	20231012	133300	197698545	4990	4990	4990	4990	0
383	20231012	133200	197698545	4990	4990	4990	4990	0
384	20231012	133100	197698545	4990	4990	4990	4990	0
385	20231012	133000	197698545	4990	4990	4990	4990	0
386	20231012	132900	197698545	4990	4990	4990	4990	0
387	20231012	132800	197698545	4990	4990	4990	4990	0
388	20231012	132700	197698545	4990	4990	4990	4990	0
389	20231012	132600	197698545	4990	4990	4990	4990	0
390	20231012	132500	197698545	4990	4990	4990	4990	0
391	20231012	132400	197698545	4990	4990	4990	4990	0
392	20231012	132300	197698545	4990	4990	4990	4990	0
393	20231012	132200	197698545	4990	4990	4990	4990	0
394	20231012	132100	197698545	4990	4990	4990	4990	1
395	20231012	132000	197693555	4990	4990	4990	4990	0
396	20231012	131900	197693555	4990	4990	4990	4990	0
397	20231012	131800	197693555	4990	4990	4990	4990	0
398	20231012	131700	197693555	4990	4990	4990	4990	0
399	20231012	131600	197693555	4990	4990	4990	4990	0
400	20231012	131500	197693555	4990	4990	4990	4990	0
401	20231012	131400	197693555	4990	4990	4990	4990	0
402	20231012	131300	197693555	4990	4990	4990	4990	0
403	20231012	131200	197693555	4990	4990	4990	4990	0
404	20231012	131100	197693555	4990	4990	4990	4990	0
405	20231012	131000	197693555	4990	4990	4990	4990	2
406	20231012	130900	197683575	4995	4995	4995	4995	0
407	20231012	130800	197683575	4995	4995	4995	4995	1
408	20231012	130700	197678580	4995	4995	4995	4995	0
409	20231012	130600	197678580	4995	4995	4995	4995	0
410	20231012	130500	197678580	4995	4995	4995	4995	0
411	20231012	130400	197678580	4995	4995	4995	4995	0
412	20231012	130300	197678580	4995	4995	4995	4995	0
413	20231012	130200	197678580	4995	4995	4995	4995	10
414	20231012	130100	197628630	5000	4990	5000	4990	30
415	20231012	130000	197478670	5000	5000	5000	5000	0
416	20231012	125900	197478670	5000	5000	5000	5000	0
417	20231012	125800	197478670	5000	5000	5000	5000	0
418	20231012	125700	197478670	5000	5000	5000	5000	0
419	20231012	125600	197478670	5000	5000	5000	5000	0
420	20231012	125500	197478670	5000	5000	5000	5000	0
421	20231012	125400	197478670	5000	5000	5000	5000	68
422	20231012	125300	197138670	5000	5000	5000	5000	30
423	20231012	125200	196988670	5010	5010	5010	5010	0
424	20231012	125100	196988670	5010	5010	5010	5010	0
425	20231012	125000	196988670	5010	5010	5010	5010	200
426	20231012	124900	195986670	5000	5000	5000	5000	0
427	20231012	124800	195986670	5000	5000	5000	5000	2
428	20231012	124700	195976670	5000	5000	5000	5000	0
429	20231012	124600	195976670	5000	5000	5000	5000	10
430	20231012	124500	195926670	5000	5000	5000	5000	0
431	20231012	124400	195926670	5000	5000	5000	5000	0
432	20231012	124300	195926670	5000	5000	5000	5000	1
433	20231012	124200	195921670	5000	5000	5000	5000	0
434	20231012	124100	195921670	5000	5000	5000	5000	0
435	20231012	124000	195921670	5000	5000	5000	5000	0
436	20231012	123900	195921670	5000	5000	5000	5000	0
437	20231012	123800	195921670	5000	5000	5000	5000	0
438	20231012	123700	195921670	5000	5000	5000	5000	42
439	20231012	123600	195711670	5000	5000	5000	5000	0
440	20231012	123500	195711670	5000	5000	5000	5000	0
441	20231012	123400	195711670	5000	5000	5000	5000	0
442	20231012	123300	195711670	5000	5000	5000	5000	0
443	20231012	123200	195711670	5000	5000	5000	5000	890
444	20231012	123100	191261670	5000	4985	5000	4985	1068
445	20231012	123000	185924715	4975	4975	4975	4975	0
446	20231012	122900	185924715	4975	4975	4975	4975	0
447	20231012	122800	185924715	4975	4980	4980	4975	9
448	20231012	122700	185879915	4985	4985	4985	4985	5
449	20231012	122600	185854990	4970	4980	4980	4970	450
450	20231012	122500	183617900	4985	4985	4985	4985	1
451	20231012	122400	183612915	5000	5000	5000	5000	0
452	20231012	122300	183612915	5000	5000	5000	5000	0
453	20231012	122200	183612915	5000	5000	5000	5000	0
454	20231012	122100	183612915	5000	5000	5000	5000	0
455	20231012	122000	183612915	5000	5000	5000	5000	1
456	20231012	121900	183607915	5000	5000	5000	5000	0
457	20231012	121800	183607915	5000	5000	5000	5000	0
458	20231012	121700	183607915	5000	5000	5000	5000	0
459	20231012	121600	183607915	5000	5000	5000	5000	0
460	20231012	121500	183607915	5000	4995	5000	4995	50
461	20231012	121400	183357920	5000	5000	5000	5000	0
462	20231012	121300	183357920	5000	5000	5000	5000	0
463	20231012	121200	183357920	5000	5000	5000	5000	0
464	20231012	121100	183357920	5000	5000	5000	5000	0
465	20231012	121000	183357920	5000	5000	5000	5000	0
466	20231012	120900	183357920	5000	5000	5000	5000	0
467	20231012	120800	183357920	5000	5000	5000	5000	0
468	20231012	120700	183357920	5000	5000	5000	5000	0
469	20231012	120600	183357920	5000	5000	5000	5000	0
470	20231012	120500	183357920	5000	4985	5000	4985	16
471	20231012	120400	183278070	4985	4985	4985	4985	0
472	20231012	120300	183278070	4985	4985	4985	4985	0
473	20231012	120200	183278070	4985	4985	4985	4985	0
474	20231012	120100	183278070	4985	4985	4985	4985	0
475	20231012	120000	183278070	4985	4985	4985	4985	0
476	20231012	115900	183278070	4985	4985	4985	4985	0
477	20231012	115800	183278070	4985	4985	4985	4985	0
478	20231012	115700	183278070	4985	4985	4985	4985	0
479	20231012	115600	183278070	4985	4985	4985	4985	0
480	20231012	115500	183278070	4985	4985	4985	4985	1
481	20231012	115400	183273085	4990	4990	4990	4990	0
482	20231012	115300	183273085	4990	4990	4990	4990	0
483	20231012	115200	183273085	4990	4990	4990	4990	0
484	20231012	115100	183273085	4990	4990	4990	4990	0
485	20231012	115000	183273085	4990	4990	4990	4990	0
486	20231012	114900	183273085	4990	4990	4990	4990	10296
487	20231012	114800	131896045	4990	4990	4990	4990	0
488	20231012	114700	131896045	4990	4990	4990	4990	0
489	20231012	114600	131896045	4990	4990	4990	4990	0
490	20231012	114500	131896045	4990	4990	4990	4990	0
491	20231012	114400	131896045	4990	4990	4990	4990	0
492	20231012	114300	131896045	4990	4990	4990	4990	0
493	20231012	114200	131896045	4990	4990	4990	4990	1
494	20231012	114100	131891055	4995	4995	4995	4995	0
495	20231012	114000	131891055	4995	4995	4995	4995	0
496	20231012	113900	131891055	4995	4995	4995	4995	42
497	20231012	113800	131681265	5000	5000	5000	5000	300
498	20231012	113700	130181265	4995	4995	4995	4995	0
499	20231012	113600	130181265	4995	4995	4995	4995	0
500	20231012	113500	130181265	4995	4995	4995	4995	0
501	20231012	113400	130181265	4995	4995	4995	4995	21
502	20231012	113300	130076370	5000	5000	5000	5000	10
503	20231012	113200	130026370	5000	5000	5000	5000	0
504	20231012	113100	130026370	5000	5000	5000	5000	338
505	20231012	113000	128336370	5000	5010	5010	5000	8281
506	20231012	112900	86931350	5010	5010	5010	5010	289
507	20231012	112800	85483460	5010	5010	5010	5000	442
508	20231012	112700	83269250	5000	4985	5000	4985	1367
509	20231012	112600	76440235	4985	4985	4985	4985	0
510	20231012	112500	76440235	4985	4985	4985	4985	0
511	20231012	112400	76440235	4985	4985	4985	4985	316
512	20231012	112300	74864975	4985	4985	4985	4985	26
513	20231012	112200	74735365	4990	4985	4990	4985	247
514	20231012	112100	73503035	4985	4975	4985	4975	1998
515	20231012	112000	63554930	4975	4975	4975	4975	0
516	20231012	111900	63554930	4975	4975	4975	4975	300
517	20231012	111800	62062430	4975	4965	4975	4965	2189
518	20231012	111700	51182125	4965	4965	4965	4965	0
519	20231012	111600	51182125	4965	4965	4965	4965	6
520	20231012	111500	51152335	4960	4960	4960	4960	170
521	20231012	111400	50309135	4960	4960	4960	4960	0
522	20231012	111300	50309135	4960	4960	4960	4960	0
523	20231012	111200	50309135	4960	4960	4960	4960	91
524	20231012	111100	49857775	4965	4965	4965	4965	0
525	20231012	111000	49857775	4965	4965	4965	4965	0
526	20231012	110900	49857775	4965	4965	4965	4965	0
527	20231012	110800	49857775	4965	4965	4965	4965	0
528	20231012	110700	49857775	4965	4965	4965	4965	0
529	20231012	110600	49857775	4965	4965	4965	4965	0
530	20231012	110500	49857775	4965	4965	4965	4965	0
531	20231012	110400	49857775	4965	4965	4965	4965	0
532	20231012	110300	49857775	4965	4965	4965	4965	0
533	20231012	110200	49857775	4965	4965	4965	4965	0
534	20231012	110100	49857775	4965	4965	4965	4965	196
535	20231012	110000	48884635	4960	4960	4960	4960	0
536	20231012	105900	48884635	4960	4960	4960	4960	5
537	20231012	105800	48859835	4960	4960	4960	4960	106
538	20231012	105700	48334075	4960	4960	4960	4960	4
539	20231012	105600	48314235	4960	4960	4960	4960	0
540	20231012	105500	48314235	4960	4960	4960	4960	107
541	20231012	105400	47783515	4960	4960	4960	4960	0
542	20231012	105300	47783515	4960	4960	4960	4960	0
543	20231012	105200	47783515	4960	4960	4960	4960	161
544	20231012	105100	46984955	4960	4960	4960	4960	0
545	20231012	105000	46984955	4960	4960	4960	4960	0
546	20231012	104900	46984955	4960	4960	4960	4960	0
547	20231012	104800	46984955	4960	4960	4960	4960	0
548	20231012	104700	46984955	4960	4960	4960	4960	0
549	20231012	104600	46984955	4960	4960	4960	4960	0
550	20231012	104500	46984955	4960	4960	4960	4960	0
551	20231012	104400	46984955	4960	4960	4960	4960	0
552	20231012	104300	46984955	4960	4960	4960	4960	188
553	20231012	104200	46052475	4960	4960	4960	4960	10
554	20231012	104100	46002875	4965	4965	4965	4965	0
555	20231012	104000	46002875	4965	4965	4965	4965	0
556	20231012	103900	46002875	4965	4965	4965	4965	0
557	20231012	103800	46002875	4965	4965	4965	4965	0
558	20231012	103700	46002875	4965	4965	4965	4965	3
559	20231012	103600	45987980	4950	4950	4950	4950	0
560	20231012	103500	45987980	4950	4950	4950	4950	0
561	20231012	103400	45987980	4950	4950	4950	4950	121
562	20231012	103300	45389030	4970	4970	4970	4970	0
563	20231012	103200	45389030	4970	4970	4970	4970	0
564	20231012	103100	45389030	4970	4970	4970	4970	0
565	20231012	103000	45389030	4970	4970	4970	4970	0
566	20231012	102900	45389030	4970	4970	4970	4970	0
567	20231012	102800	45389030	4970	4970	4970	4970	0
568	20231012	102700	45389030	4970	4970	4970	4970	0
569	20231012	102600	45389030	4970	4970	4970	4970	0
570	20231012	102500	45389030	4970	4970	4970	4970	0
571	20231012	102400	45389030	4970	4970	4970	4970	0
572	20231012	102300	45389030	4970	4970	4970	4970	0
573	20231012	102200	45389030	4970	4960	4970	4960	253
574	20231012	102100	44131820	4965	4965	4965	4965	9
575	20231012	102000	44087135	4965	4965	4965	4965	4
576	20231012	101900	44067275	4970	4970	4970	4970	202
577	20231012	101800	43063335	4965	4965	4965	4965	0
578	20231012	101700	43063335	4965	4965	4965	4965	0
579	20231012	101600	43063335	4965	4960	4965	4960	191
580	20231012	101500	42115270	4965	4965	4965	4965	0
581	20231012	101400	42115270	4965	4965	4965	4965	85
582	20231012	101300	41693245	4965	4965	4965	4965	500
583	20231012	101200	39210745	4965	4960	4965	4960	230
584	20231012	101100	38069695	4955	4955	4955	4955	0
585	20231012	101000	38069695	4955	4955	4955	4955	23
586	20231012	100900	37955730	4955	4955	4955	4955	1
587	20231012	100800	37950775	4955	4955	4955	4955	2
588	20231012	100700	37940865	4950	4955	4955	4950	258
589	20231012	100600	36662480	4955	4955	4955	4955	0
590	20231012	100500	36662480	4955	4955	4955	4955	0
591	20231012	100400	36662480	4955	4955	4955	4955	3
592	20231012	100300	36647615	4950	4950	4950	4950	200
593	20231012	100200	35657615	4950	4950	4950	4950	134
594	20231012	100100	34994315	4950	4950	4950	4950	0
595	20231012	100000	34994315	4950	4940	4950	4940	200
596	20231012	095900	34004850	4935	4935	4935	4935	0
597	20231012	095800	34004850	4935	4950	4950	4935	7
598	20231012	095700	33970275	4945	4940	4945	4940	380
599	20231012	095600	32092080	4920	4920	4920	4920	0
600	20231012	095500	32092080	4920	4920	4920	4920	0
601	20231012	095400	32092080	4920	4920	4920	4920	0
602	20231012	095300	32092080	4920	4920	4920	4920	1280
603	20231012	095200	25794480	4915	4915	4915	4915	0
604	20231012	095100	25794480	4915	4915	4915	4915	0
605	20231012	095000	25794480	4915	4915	4915	4915	0
606	20231012	094900	25794480	4915	4915	4915	4915	0
607	20231012	094800	25794480	4915	4915	4915	4915	0
608	20231012	094700	25794480	4915	4915	4915	4915	0
609	20231012	094600	25794480	4915	4915	4915	4915	20
610	20231012	094500	25696180	4940	4940	4940	4940	100
611	20231012	094400	25202180	4940	4940	4940	4940	0
612	20231012	094300	25202180	4940	4940	4940	4940	0
613	20231012	094200	25202180	4940	4940	4940	4940	2
614	20231012	094100	25192300	4940	4940	4940	4940	0
615	20231012	094000	25192300	4940	4940	4940	4940	1
616	20231012	093900	25187360	4940	4940	4940	4940	0
617	20231012	093800	25187360	4940	4940	4940	4940	0
618	20231012	093700	25187360	4940	4940	4940	4940	0
619	20231012	093600	25187360	4940	4940	4940	4940	50
620	20231012	093500	24940360	4940	4940	4940	4940	0
621	20231012	093400	24940360	4940	4940	4940	4940	21
622	20231012	093300	24836620	4900	4915	4915	4900	3400
623	20231012	093200	8166930	4915	4915	4915	4915	0
624	20231012	093100	8166930	4915	4915	4915	4915	0
625	20231012	093000	8166930	4915	4915	4915	4915	0
626	20231012	092900	8166930	4915	4915	4915	4915	21
627	20231012	092800	8063715	4915	4915	4915	4915	0
628	20231012	092700	8063715	4915	4915	4915	4915	0
629	20231012	092600	8063715	4915	4920	4945	4915	27
630	20231012	092500	7930740	4920	4920	4920	4920	90
631	20231012	092400	7487940	4925	4925	4925	4925	0
632	20231012	092300	7487940	4925	4925	4925	4925	21
633	20231012	092200	7384515	4930	4930	4930	4930	27
634	20231012	092100	7251405	4930	4930	4930	4930	0
635	20231012	092000	7251405	4930	4930	4930	4930	0
636	20231012	091900	7251405	4930	4930	4930	4930	0
637	20231012	091800	7251405	4930	4930	4930	4930	1
638	20231012	091700	7246475	4930	4930	4930	4930	0
639	20231012	091600	7246475	4930	4930	4930	4930	0
640	20231012	091500	7246475	4930	4930	4930	4930	169
641	20231012	091400	6413305	4910	4910	4910	4910	0
642	20231012	091300	6413305	4910	4910	4910	4910	0
643	20231012	091200	6413305	4910	4910	4910	4910	0
644	20231012	091100	6413305	4910	4910	4910	4910	0
645	20231012	091000	6413305	4910	4940	4945	4910	149
646	20231012	090900	5678545	4940	4940	4940	4940	0
647	20231012	090800	5678545	4940	4940	4940	4940	0
648	20231012	090700	5678545	4940	4940	4940	4940	0
649	20231012	090600	5678545	4940	4940	4940	4940	0
650	20231012	090500	5678545	4940	4940	4940	4940	39
651	20231012	090400	5485885	4940	4940	4940	4940	163
652	20231012	090300	4680665	4940	4940	4940	4940	0
653	20231012	090200	4680665	4940	4925	4940	4915	804
654	20231012	090100	723975	4925	4925	4925	4925	0
655	20231012	090000	723975	4925	4925	4925	4925	147