KissMeData/121440/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195900	181530875	3960	3960	3960	3960	2718
3	20231011	195800	181530875	3960	3960	3960	3960	0
4	20231011	195700	181530875	3960	3960	3960	3960	0
5	20231011	195600	181530875	3960	3960	3960	3960	0
6	20231011	195500	181530875	3960	3960	3960	3960	0
7	20231011	195400	181530875	3960	3960	3960	3960	0
8	20231011	195300	181530875	3960	3960	3960	3960	0
9	20231011	195200	181530875	3960	3960	3960	3960	0
10	20231011	195100	181530875	3960	3960	3960	3960	0
11	20231011	195000	181530875	3960	3960	3960	3960	0
12	20231011	194900	181530875	3960	3960	3960	3960	0
13	20231011	194800	181530875	3960	3960	3960	3960	0
14	20231011	194700	181530875	3960	3960	3960	3960	0
15	20231011	194600	181530875	3960	3960	3960	3960	0
16	20231011	194500	181530875	3960	3960	3960	3960	0
17	20231011	194400	181530875	3960	3960	3960	3960	0
18	20231011	194300	181530875	3960	3960	3960	3960	0
19	20231011	194200	181530875	3960	3960	3960	3960	0
20	20231011	194100	181530875	3960	3960	3960	3960	0
21	20231011	194000	181530875	3960	3960	3960	3960	0
22	20231011	193900	181530875	3960	3960	3960	3960	0
23	20231011	193800	181530875	3960	3960	3960	3960	0
24	20231011	193700	181530875	3960	3960	3960	3960	0
25	20231011	193600	181530875	3960	3960	3960	3960	0
26	20231011	193500	181530875	3960	3960	3960	3960	0
27	20231011	193400	181530875	3960	3960	3960	3960	0
28	20231011	193300	181530875	3960	3960	3960	3960	0
29	20231011	193200	181530875	3960	3960	3960	3960	0
30	20231011	193100	181530875	3960	3960	3960	3960	0
31	20231011	193000	181530875	3960	3960	3960	3960	0
32	20231011	192900	181530875	3960	3960	3960	3960	2718
33	20231011	192800	181530875	3960	3960	3960	3960	0
34	20231011	192700	181530875	3960	3960	3960	3960	0
35	20231011	192600	181530875	3960	3960	3960	3960	0
36	20231011	192500	181530875	3960	3960	3960	3960	0
37	20231011	192400	181530875	3960	3960	3960	3960	0
38	20231011	192300	181530875	3960	3960	3960	3960	0
39	20231011	192200	181530875	3960	3960	3960	3960	0
40	20231011	192100	181530875	3960	3960	3960	3960	0
41	20231011	192000	181530875	3960	3960	3960	3960	0
42	20231011	191900	181530875	3960	3960	3960	3960	0
43	20231011	191800	181530875	3960	3960	3960	3960	0
44	20231011	191700	181530875	3960	3960	3960	3960	0
45	20231011	191600	181530875	3960	3960	3960	3960	0
46	20231011	191500	181530875	3960	3960	3960	3960	0
47	20231011	191400	181530875	3960	3960	3960	3960	0
48	20231011	191300	181530875	3960	3960	3960	3960	0
49	20231011	191200	181530875	3960	3960	3960	3960	0
50	20231011	191100	181530875	3960	3960	3960	3960	0
51	20231011	191000	181530875	3960	3960	3960	3960	0
52	20231011	190900	181530875	3960	3960	3960	3960	0
53	20231011	190800	181530875	3960	3960	3960	3960	0
54	20231011	190700	181530875	3960	3960	3960	3960	0
55	20231011	190600	181530875	3960	3960	3960	3960	0
56	20231011	190500	181530875	3960	3960	3960	3960	0
57	20231011	190400	181530875	3960	3960	3960	3960	0
58	20231011	190300	181530875	3960	3960	3960	3960	0
59	20231011	190200	181530875	3960	3960	3960	3960	0
60	20231011	190100	181530875	3960	3960	3960	3960	0
61	20231011	190000	181530875	3960	3960	3960	3960	0
62	20231011	185900	181530875	3960	3960	3960	3960	2718
63	20231011	185800	181530875	3960	3960	3960	3960	0
64	20231011	185700	181530875	3960	3960	3960	3960	0
65	20231011	185600	181530875	3960	3960	3960	3960	0
66	20231011	185500	181530875	3960	3960	3960	3960	0
67	20231011	185400	181530875	3960	3960	3960	3960	0
68	20231011	185300	181530875	3960	3960	3960	3960	0
69	20231011	185200	181530875	3960	3960	3960	3960	0
70	20231011	185100	181530875	3960	3960	3960	3960	0
71	20231011	185000	181530875	3960	3960	3960	3960	0
72	20231011	184900	181530875	3960	3960	3960	3960	0
73	20231011	184800	181530875	3960	3960	3960	3960	0
74	20231011	184700	181530875	3960	3960	3960	3960	0
75	20231011	184600	181530875	3960	3960	3960	3960	0
76	20231011	184500	181530875	3960	3960	3960	3960	0
77	20231011	184400	181530875	3960	3960	3960	3960	0
78	20231011	184300	181530875	3960	3960	3960	3960	0
79	20231011	184200	181530875	3960	3960	3960	3960	0
80	20231011	184100	181530875	3960	3960	3960	3960	0
81	20231011	184000	181530875	3960	3960	3960	3960	0
82	20231011	183900	181530875	3960	3960	3960	3960	0
83	20231011	183800	181530875	3960	3960	3960	3960	0
84	20231011	183700	181530875	3960	3960	3960	3960	0
85	20231011	183600	181530875	3960	3960	3960	3960	0
86	20231011	183500	181530875	3960	3960	3960	3960	0
87	20231011	183400	181530875	3960	3960	3960	3960	0
88	20231011	183300	181530875	3960	3960	3960	3960	0
89	20231011	183200	181530875	3960	3960	3960	3960	0
90	20231011	183100	181530875	3960	3960	3960	3960	0
91	20231011	183000	181530875	3960	3960	3960	3960	0
92	20231011	182900	181530875	3960	3960	3960	3960	2718
93	20231011	182800	181530875	3960	3960	3960	3960	0
94	20231011	182700	181530875	3960	3960	3960	3960	0
95	20231011	182600	181530875	3960	3960	3960	3960	0
96	20231011	182500	181530875	3960	3960	3960	3960	0
97	20231011	182400	181530875	3960	3960	3960	3960	0
98	20231011	182300	181530875	3960	3960	3960	3960	0
99	20231011	182200	181530875	3960	3960	3960	3960	0
100	20231011	182100	181530875	3960	3960	3960	3960	0
101	20231011	182000	181530875	3960	3960	3960	3960	0
102	20231011	181900	181530875	3960	3960	3960	3960	0
103	20231011	181800	181530875	3960	3960	3960	3960	0
104	20231011	181700	181530875	3960	3960	3960	3960	0
105	20231011	181600	181530875	3960	3960	3960	3960	0
106	20231011	181500	181530875	3960	3960	3960	3960	0
107	20231011	181400	181530875	3960	3960	3960	3960	0
108	20231011	181300	181530875	3960	3960	3960	3960	0
109	20231011	181200	181530875	3960	3960	3960	3960	0
110	20231011	181100	181530875	3960	3960	3960	3960	0
111	20231011	181000	181530875	3960	3960	3960	3960	0
112	20231011	180900	181530875	3960	3960	3960	3960	0
113	20231011	180800	181530875	3960	3960	3960	3960	0
114	20231011	180700	181530875	3960	3960	3960	3960	0
115	20231011	180600	181530875	3960	3960	3960	3960	0
116	20231011	180500	181530875	3960	3960	3960	3960	0
117	20231011	180400	181530875	3960	3960	3960	3960	0
118	20231011	180300	181530875	3960	3960	3960	3960	0
119	20231011	180200	181530875	3960	3960	3960	3960	0
120	20231011	180100	181530875	3960	3960	3960	3960	0
121	20231011	180000	181530875	3960	3960	3960	3960	0
122	20231011	175900	181530875	3960	3960	3960	3960	2718
123	20231011	175800	181530875	3960	3960	3960	3960	0
124	20231011	175700	181530875	3960	3960	3960	3960	0
125	20231011	175600	181530875	3960	3960	3960	3960	0
126	20231011	175500	181530875	3960	3960	3960	3960	0
127	20231011	175400	181530875	3960	3960	3960	3960	0
128	20231011	175300	181530875	3960	3960	3960	3960	0
129	20231011	175200	181530875	3960	3960	3960	3960	0
130	20231011	175100	181530875	3960	3960	3960	3960	0
131	20231011	175000	181530875	3960	3960	3960	3960	0
132	20231011	174900	181530875	3960	3960	3960	3960	0
133	20231011	174800	181530875	3960	3960	3960	3960	0
134	20231011	174700	181530875	3960	3960	3960	3960	0
135	20231011	174600	181530875	3960	3960	3960	3960	0
136	20231011	174500	181530875	3960	3960	3960	3960	0
137	20231011	174400	181530875	3960	3960	3960	3960	0
138	20231011	174300	181530875	3960	3960	3960	3960	0
139	20231011	174200	181530875	3960	3960	3960	3960	0
140	20231011	174100	181530875	3960	3960	3960	3960	0
141	20231011	174000	181530875	3960	3960	3960	3960	0
142	20231011	173900	181530875	3960	3960	3960	3960	0
143	20231011	173800	181530875	3960	3960	3960	3960	0
144	20231011	173700	181530875	3960	3960	3960	3960	0
145	20231011	173600	181530875	3960	3960	3960	3960	0
146	20231011	173500	181530875	3960	3960	3960	3960	0
147	20231011	173400	181530875	3960	3960	3960	3960	0
148	20231011	173300	181530875	3960	3960	3960	3960	0
149	20231011	173200	181530875	3960	3960	3960	3960	0
150	20231011	173100	181530875	3960	3960	3960	3960	0
151	20231011	173000	181530875	3960	3960	3960	3960	0
152	20231011	172900	181530875	3960	3960	3960	3960	2718
153	20231011	172800	181530875	3960	3960	3960	3960	0
154	20231011	172700	181530875	3960	3960	3960	3960	0
155	20231011	172600	181530875	3960	3960	3960	3960	0
156	20231011	172500	181530875	3960	3960	3960	3960	0
157	20231011	172400	181530875	3960	3960	3960	3960	0
158	20231011	172300	181530875	3960	3960	3960	3960	0
159	20231011	172200	181530875	3960	3960	3960	3960	0
160	20231011	172100	181530875	3960	3960	3960	3960	0
161	20231011	172000	181530875	3960	3960	3960	3960	0
162	20231011	171900	181530875	3960	3960	3960	3960	0
163	20231011	171800	181530875	3960	3960	3960	3960	0
164	20231011	171700	181530875	3960	3960	3960	3960	0
165	20231011	171600	181530875	3960	3960	3960	3960	0
166	20231011	171500	181530875	3960	3960	3960	3960	0
167	20231011	171400	181530875	3960	3960	3960	3960	0
168	20231011	171300	181530875	3960	3960	3960	3960	0
169	20231011	171200	181530875	3960	3960	3960	3960	0
170	20231011	171100	181530875	3960	3960	3960	3960	0
171	20231011	171000	181530875	3960	3960	3960	3960	0
172	20231011	170900	181530875	3960	3960	3960	3960	0
173	20231011	170800	181530875	3960	3960	3960	3960	0
174	20231011	170700	181530875	3960	3960	3960	3960	0
175	20231011	170600	181530875	3960	3960	3960	3960	0
176	20231011	170500	181530875	3960	3960	3960	3960	0
177	20231011	170400	181530875	3960	3960	3960	3960	0
178	20231011	170300	181530875	3960	3960	3960	3960	0
179	20231011	170200	181530875	3960	3960	3960	3960	0
180	20231011	170100	181530875	3960	3960	3960	3960	0
181	20231011	170000	181530875	3960	3960	3960	3960	0
182	20231011	165900	181530875	3960	3960	3960	3960	2718
183	20231011	165800	181530875	3960	3960	3960	3960	0
184	20231011	165700	181530875	3960	3960	3960	3960	0
185	20231011	165600	181530875	3960	3960	3960	3960	0
186	20231011	165500	181530875	3960	3960	3960	3960	0
187	20231011	165400	181530875	3960	3960	3960	3960	0
188	20231011	165300	181530875	3960	3960	3960	3960	0
189	20231011	165200	181530875	3960	3960	3960	3960	0
190	20231011	165100	181530875	3960	3960	3960	3960	0
191	20231011	165000	181530875	3960	3960	3960	3960	0
192	20231011	164900	181530875	3960	3960	3960	3960	0
193	20231011	164800	181530875	3960	3960	3960	3960	0
194	20231011	164700	181530875	3960	3960	3960	3960	0
195	20231011	164600	181530875	3960	3960	3960	3960	0
196	20231011	164500	181530875	3960	3960	3960	3960	0
197	20231011	164400	181530875	3960	3960	3960	3960	0
198	20231011	164300	181530875	3960	3960	3960	3960	0
199	20231011	164200	181530875	3960	3960	3960	3960	0
200	20231011	164100	181530875	3960	3960	3960	3960	0
201	20231011	164000	181530875	3960	3960	3960	3960	0
202	20231011	163900	181530875	3960	3960	3960	3960	0
203	20231011	163800	181530875	3960	3960	3960	3960	0
204	20231011	163700	181530875	3960	3960	3960	3960	0
205	20231011	163600	181530875	3960	3960	3960	3960	0
206	20231011	163500	181530875	3960	3960	3960	3960	0
207	20231011	163400	181530875	3960	3960	3960	3960	0
208	20231011	163300	181530875	3960	3960	3960	3960	0
209	20231011	163200	181530875	3960	3960	3960	3960	0
210	20231011	163100	181530875	3960	3960	3960	3960	0
211	20231011	163000	181530875	3960	3960	3960	3960	0
212	20231011	162900	181530875	3960	3960	3960	3960	2718
213	20231011	162800	181530875	3960	3960	3960	3960	0
214	20231011	162700	181530875	3960	3960	3960	3960	0
215	20231011	162600	181530875	3960	3960	3960	3960	0
216	20231011	162500	181530875	3960	3960	3960	3960	0
217	20231011	162400	181530875	3960	3960	3960	3960	0
218	20231011	162300	181530875	3960	3960	3960	3960	0
219	20231011	162200	181530875	3960	3960	3960	3960	0
220	20231011	162100	181530875	3960	3960	3960	3960	0
221	20231011	162000	181530875	3960	3960	3960	3960	0
222	20231011	161900	181530875	3960	3960	3960	3960	0
223	20231011	161800	181530875	3960	3960	3960	3960	0
224	20231011	161700	181530875	3960	3960	3960	3960	0
225	20231011	161600	181530875	3960	3960	3960	3960	0
226	20231011	161500	181530875	3960	3960	3960	3960	0
227	20231011	161400	181530875	3960	3960	3960	3960	0
228	20231011	161300	181530875	3960	3960	3960	3960	0
229	20231011	161200	181530875	3960	3960	3960	3960	0
230	20231011	161100	181530875	3960	3960	3960	3960	0
231	20231011	161000	181530875	3960	3960	3960	3960	0
232	20231011	160900	181530875	3960	3960	3960	3960	0
233	20231011	160800	181530875	3960	3960	3960	3960	0
234	20231011	160700	181530875	3960	3960	3960	3960	0
235	20231011	160600	181530875	3960	3960	3960	3960	0
236	20231011	160500	181530875	3960	3960	3960	3960	0
237	20231011	160400	181530875	3960	3960	3960	3960	0
238	20231011	160300	181530875	3960	3960	3960	3960	0
239	20231011	160200	181530875	3960	3960	3960	3960	0
240	20231011	160100	181530875	3960	3960	3960	3960	0
241	20231011	160000	181530875	3960	3960	3960	3960	0
242	20231011	155900	181530875	3960	3960	3960	3960	2718
243	20231011	155800	181530875	3960	3960	3960	3960	0
244	20231011	155700	181530875	3960	3960	3960	3960	0
245	20231011	155600	181530875	3960	3960	3960	3960	0
246	20231011	155500	181530875	3960	3960	3960	3960	0
247	20231011	155400	181530875	3960	3960	3960	3960	0
248	20231011	155300	181530875	3960	3960	3960	3960	0
249	20231011	155200	181530875	3960	3960	3960	3960	0
250	20231011	155100	181530875	3960	3960	3960	3960	0
251	20231011	155000	181530875	3960	3960	3960	3960	0
252	20231011	154900	181530875	3960	3960	3960	3960	0
253	20231011	154800	181530875	3960	3960	3960	3960	0
254	20231011	154700	181530875	3960	3960	3960	3960	0
255	20231011	154600	181530875	3960	3960	3960	3960	0
256	20231011	154500	181530875	3960	3960	3960	3960	0
257	20231011	154400	181530875	3960	3960	3960	3960	0
258	20231011	154300	181530875	3960	3960	3960	3960	0
259	20231011	154200	181530875	3960	3960	3960	3960	0
260	20231011	154100	181530875	3960	3960	3960	3960	0
261	20231011	154000	181530875	3960	3960	3960	3960	0
262	20231011	153900	181530875	3960	3960	3960	3960	0
263	20231011	153800	181530875	3960	3960	3960	3960	0
264	20231011	153700	181530875	3960	3960	3960	3960	0
265	20231011	153600	181530875	3960	3960	3960	3960	0
266	20231011	153500	181530875	3960	3960	3960	3960	0
267	20231011	153400	181530875	3960	3960	3960	3960	0
268	20231011	153300	181530875	3960	3960	3960	3960	0
269	20231011	153200	181530875	3960	3960	3960	3960	0
270	20231011	153100	181530875	3960	3960	3960	3960	0
271	20231011	153000	181530875	3960	3960	3960	3960	2718
272	20231011	152900	170767595	3970	3970	3970	3970	0
273	20231011	152800	170767595	3970	3970	3970	3970	0
274	20231011	152700	170767595	3970	3970	3970	3970	0
275	20231011	152600	170767595	3970	3970	3970	3970	0
276	20231011	152500	170767595	3970	3970	3970	3970	0
277	20231011	152400	170767595	3970	3970	3970	3970	0
278	20231011	152300	170767595	3970	3970	3970	3970	0
279	20231011	152200	170767595	3970	3970	3970	3970	0
280	20231011	152100	170767595	3970	3970	3970	3970	0
281	20231011	152000	170767595	3970	3970	3970	3970	0
282	20231011	151900	170767595	3970	3970	3970	3970	0
283	20231011	151800	170767595	3970	3970	3970	3970	0
284	20231011	151700	170767595	3970	3970	3970	3970	0
285	20231011	151600	170767595	3970	3965	3970	3965	24
286	20231011	151500	170672420	3965	3965	3965	3965	300
287	20231011	151400	169482920	3965	3965	3965	3965	0
288	20231011	151300	169482920	3965	3965	3965	3965	2
289	20231011	151200	169474990	3965	3965	3965	3965	122
290	20231011	151100	168991260	3965	3965	3965	3965	20
291	20231011	151000	168911960	3965	3965	3965	3965	251
292	20231011	150900	167916745	3965	3965	3965	3965	57
293	20231011	150800	167690740	3970	3970	3970	3970	0
294	20231011	150700	167690740	3970	3970	3970	3970	0
295	20231011	150600	167690740	3970	3970	3970	3970	0
296	20231011	150500	167690740	3970	3970	3970	3970	0
297	20231011	150400	167690740	3970	3970	3970	3970	0
298	20231011	150300	167690740	3970	3970	3970	3970	0
299	20231011	150200	167690740	3970	3970	3970	3970	0
300	20231011	150100	167690740	3970	3970	3970	3970	0
301	20231011	150000	167690740	3970	3970	3970	3970	0
302	20231011	145900	167690740	3970	3970	3970	3970	1
303	20231011	145800	167686770	3970	3970	3970	3970	0
304	20231011	145700	167686770	3970	3970	3970	3970	128
305	20231011	145600	167178610	3965	3965	3965	3965	0
306	20231011	145500	167178610	3965	3965	3965	3965	20
307	20231011	145400	167099310	3965	3965	3965	3965	0
308	20231011	145300	167099310	3965	3965	3965	3965	4
309	20231011	145200	167083450	3970	3970	3970	3970	0
310	20231011	145100	167083450	3970	3970	3970	3970	0
311	20231011	145000	167083450	3970	3970	3970	3970	0
312	20231011	144900	167083450	3970	3970	3970	3970	0
313	20231011	144800	167083450	3970	3970	3970	3970	0
314	20231011	144700	167083450	3970	3970	3970	3970	0
315	20231011	144600	167083450	3970	3970	3970	3970	0
316	20231011	144500	167083450	3970	3970	3970	3970	97
317	20231011	144400	166698360	3965	3965	3965	3965	0
318	20231011	144300	166698360	3965	3965	3965	3965	0
319	20231011	144200	166698360	3965	3965	3965	3965	0
320	20231011	144100	166698360	3965	3965	3965	3965	0
321	20231011	144000	166698360	3965	3965	3965	3965	43
322	20231011	143900	166527865	3960	3960	3960	3960	0
323	20231011	143800	166527865	3960	3960	3960	3960	0
324	20231011	143700	166527865	3960	3960	3960	3960	0
325	20231011	143600	166527865	3960	3960	3960	3960	0
326	20231011	143500	166527865	3960	3960	3960	3960	0
327	20231011	143400	166527865	3960	3960	3960	3960	0
328	20231011	143300	166527865	3960	3960	3960	3960	0
329	20231011	143200	166527865	3960	3960	3960	3960	0
330	20231011	143100	166527865	3960	3960	3960	3960	0
331	20231011	143000	166527865	3960	3960	3960	3960	0
332	20231011	142900	166527865	3960	3960	3960	3960	0
333	20231011	142800	166527865	3960	3960	3960	3960	0
334	20231011	142700	166527865	3960	3960	3960	3960	0
335	20231011	142600	166527865	3960	3960	3960	3960	0
336	20231011	142500	166527865	3960	3960	3960	3960	0
337	20231011	142400	166527865	3960	3960	3960	3960	0
338	20231011	142300	166527865	3960	3960	3960	3960	0
339	20231011	142200	166527865	3960	3960	3960	3960	0
340	20231011	142100	166527865	3960	3965	3965	3960	40
341	20231011	142000	166369390	3975	3975	3975	3975	0
342	20231011	141900	166369390	3975	3975	3975	3975	0
343	20231011	141800	166369390	3975	3975	3975	3975	0
344	20231011	141700	166369390	3975	3975	3975	3975	10
345	20231011	141600	166329640	3980	3980	3980	3980	0
346	20231011	141500	166329640	3980	3980	3980	3980	0
347	20231011	141400	166329640	3980	3980	3980	3980	0
348	20231011	141300	166329640	3980	3980	3980	3980	0
349	20231011	141200	166329640	3980	3980	3980	3980	0
350	20231011	141100	166329640	3980	3980	3980	3980	0
351	20231011	141000	166329640	3980	3980	3980	3980	0
352	20231011	140900	166329640	3980	3980	3980	3980	0
353	20231011	140800	166329640	3980	3980	3980	3980	0
354	20231011	140700	166329640	3980	3960	3980	3960	21805
355	20231011	140600	79981460	3950	3950	3950	3950	1
356	20231011	140500	79977510	3950	3950	3950	3950	0
357	20231011	140400	79977510	3950	3950	3950	3950	0
358	20231011	140300	79977510	3950	3950	3950	3950	0
359	20231011	140200	79977510	3950	3950	3950	3950	0
360	20231011	140100	79977510	3950	3950	3950	3950	0
361	20231011	140000	79977510	3950	3950	3950	3950	0
362	20231011	135900	79977510	3950	3950	3950	3950	0
363	20231011	135800	79977510	3950	3950	3950	3950	0
364	20231011	135700	79977510	3950	3950	3950	3950	0
365	20231011	135600	79977510	3950	3950	3950	3950	5
366	20231011	135500	79957760	3950	3950	3950	3950	72
367	20231011	135400	79673360	3960	3960	3960	3960	3
368	20231011	135300	79661480	3960	3960	3960	3960	0
369	20231011	135200	79661480	3960	3960	3960	3960	2
370	20231011	135100	79653560	3950	3955	3955	3950	872
371	20231011	135000	76208585	3960	3960	3960	3960	0
372	20231011	134900	76208585	3960	3960	3960	3960	0
373	20231011	134800	76208585	3960	3960	3960	3960	0
374	20231011	134700	76208585	3960	3960	3960	3960	0
375	20231011	134600	76208585	3960	3960	3960	3960	0
376	20231011	134500	76208585	3960	3960	3960	3960	0
377	20231011	134400	76208585	3960	3960	3960	3960	1
378	20231011	134300	76204625	3960	3960	3960	3960	0
379	20231011	134200	76204625	3960	3960	3960	3960	0
380	20231011	134100	76204625	3960	3960	3960	3960	502
381	20231011	134000	74216705	3960	3960	3960	3960	0
382	20231011	133900	74216705	3960	3960	3960	3960	0
383	20231011	133800	74216705	3960	3960	3960	3960	0
384	20231011	133700	74216705	3960	3960	3960	3960	0
385	20231011	133600	74216705	3960	3960	3960	3960	0
386	20231011	133500	74216705	3960	3960	3960	3960	0
387	20231011	133400	74216705	3960	3960	3960	3960	0
388	20231011	133300	74216705	3960	3960	3960	3960	0
389	20231011	133200	74216705	3960	3960	3960	3960	0
390	20231011	133100	74216705	3960	3960	3960	3960	0
391	20231011	133000	74216705	3960	3960	3960	3960	0
392	20231011	132900	74216705	3960	3960	3960	3960	0
393	20231011	132800	74216705	3960	3960	3960	3960	0
394	20231011	132700	74216705	3960	3960	3960	3960	0
395	20231011	132600	74216705	3960	3960	3960	3960	0
396	20231011	132500	74216705	3960	3960	3960	3960	58
397	20231011	132400	73987025	3970	3970	3970	3970	0
398	20231011	132300	73987025	3970	3970	3970	3970	1943
399	20231011	132200	66273315	3970	3970	3970	3970	100
400	20231011	132100	65876315	3975	3975	3975	3975	0
401	20231011	132000	65876315	3975	3975	3975	3975	0
402	20231011	131900	65876315	3975	3975	3975	3975	111
403	20231011	131800	65435090	3975	3975	3975	3975	0
404	20231011	131700	65435090	3975	3975	3975	3975	0
405	20231011	131600	65435090	3975	3975	3975	3975	0
406	20231011	131500	65435090	3975	3975	3975	3975	14
407	20231011	131400	65379440	3975	3975	3975	3975	2
408	20231011	131300	65371490	3980	3980	3980	3980	251
409	20231011	131200	64372510	3980	3980	3980	3980	0
410	20231011	131100	64372510	3980	3980	3980	3980	4
411	20231011	131000	64356590	3970	3970	3970	3970	0
412	20231011	130900	64356590	3970	3970	3970	3970	0
413	20231011	130800	64356590	3970	3970	3970	3970	53
414	20231011	130700	64146180	3970	3970	3970	3970	0
415	20231011	130600	64146180	3970	3970	3970	3970	1
416	20231011	130500	64142210	3985	3985	3985	3985	0
417	20231011	130400	64142210	3985	3970	3985	3970	30
418	20231011	130300	64022810	3970	3970	3970	3970	20
419	20231011	130200	63943410	3970	3970	3970	3970	0
420	20231011	130100	63943410	3970	3970	3970	3970	0
421	20231011	130000	63943410	3970	3970	3970	3970	0
422	20231011	125900	63943410	3970	3975	3980	3970	96
423	20231011	125800	63561955	3970	3970	3970	3970	0
424	20231011	125700	63561955	3970	3970	3970	3970	0
425	20231011	125600	63561955	3970	3970	3970	3970	0
426	20231011	125500	63561955	3970	3970	3970	3970	0
427	20231011	125400	63561955	3970	3960	3970	3960	1813
428	20231011	125300	56366615	3960	3960	3960	3960	0
429	20231011	125200	56366615	3960	3960	3960	3960	200
430	20231011	125100	55574615	3960	3960	3960	3960	0
431	20231011	125000	55574615	3960	3960	3960	3960	0
432	20231011	124900	55574615	3960	3960	3960	3960	0
433	20231011	124800	55574615	3960	3960	3960	3960	0
434	20231011	124700	55574615	3960	3960	3960	3960	0
435	20231011	124600	55574615	3960	3960	3960	3960	0
436	20231011	124500	55574615	3960	3960	3960	3960	5
437	20231011	124400	55554815	3960	3960	3960	3960	0
438	20231011	124300	55554815	3960	3960	3960	3960	2
439	20231011	124200	55546895	3960	3960	3960	3960	0
440	20231011	124100	55546895	3960	3960	3960	3960	0
441	20231011	124000	55546895	3960	3960	3960	3960	0
442	20231011	123900	55546895	3960	3960	3960	3960	0
443	20231011	123800	55546895	3960	3960	3960	3960	0
444	20231011	123700	55546895	3960	3960	3960	3960	25
445	20231011	123600	55447895	3960	3960	3960	3960	0
446	20231011	123500	55447895	3960	3960	3960	3960	0
447	20231011	123400	55447895	3960	3960	3960	3960	1
448	20231011	123300	55443935	3960	3960	3960	3960	15
449	20231011	123200	55384535	3960	3960	3960	3960	285
450	20231011	123100	54255935	3960	3960	3960	3960	2011
451	20231011	123000	46292375	3960	3960	3960	3960	0
452	20231011	122900	46292375	3960	3960	3960	3960	228
453	20231011	122800	45389495	3960	3960	3960	3960	15
454	20231011	122700	45330095	3960	3960	3970	3960	38
455	20231011	122600	45179465	3960	3960	3960	3960	15
456	20231011	122500	45120065	3960	3960	3960	3960	15
457	20231011	122400	45060665	3965	3960	3965	3960	16
458	20231011	122300	44997300	3960	3960	3960	3960	0
459	20231011	122200	44997300	3960	3960	3960	3960	15
460	20231011	122100	44937900	3960	3960	3960	3960	15
461	20231011	122000	44878500	3970	3970	3970	3970	0
462	20231011	121900	44878500	3970	3965	3970	3965	30
463	20231011	121800	44759540	3965	3965	3965	3965	2
464	20231011	121700	44751610	3970	3960	3970	3960	31
465	20231011	121600	44628765	3960	3960	3960	3960	0
466	20231011	121500	44628765	3960	3960	3960	3960	2343
467	20231011	121400	35350485	3960	3960	3960	3960	0
468	20231011	121300	35350485	3960	3960	3960	3960	0
469	20231011	121200	35350485	3960	3960	3960	3960	0
470	20231011	121100	35350485	3960	3960	3960	3960	0
471	20231011	121000	35350485	3960	3960	3960	3960	0
472	20231011	120900	35350485	3960	3960	3960	3960	0
473	20231011	120800	35350485	3960	3960	3960	3960	0
474	20231011	120700	35350485	3960	3960	3960	3960	0
475	20231011	120600	35350485	3960	3960	3960	3960	0
476	20231011	120500	35350485	3960	3960	3960	3960	0
477	20231011	120400	35350485	3960	3960	3960	3960	0
478	20231011	120300	35350485	3960	3960	3960	3960	0
479	20231011	120200	35350485	3960	3960	3960	3960	0
480	20231011	120100	35350485	3960	3960	3960	3960	0
481	20231011	120000	35350485	3960	3960	3960	3960	0
482	20231011	115900	35350485	3960	3960	3960	3960	1
483	20231011	115800	35346525	3950	3950	3950	3950	0
484	20231011	115700	35346525	3950	3950	3950	3950	0
485	20231011	115600	35346525	3950	3950	3950	3950	100
486	20231011	115500	34951525	3960	3960	3960	3960	0
487	20231011	115400	34951525	3960	3960	3960	3960	0
488	20231011	115300	34951525	3960	3960	3960	3960	0
489	20231011	115200	34951525	3960	3960	3960	3960	0
490	20231011	115100	34951525	3960	3960	3960	3960	0
491	20231011	115000	34951525	3960	3960	3960	3960	0
492	20231011	114900	34951525	3960	3960	3960	3960	0
493	20231011	114800	34951525	3960	3960	3960	3960	600
494	20231011	114700	32575525	3960	3960	3960	3960	0
495	20231011	114600	32575525	3960	3960	3960	3960	0
496	20231011	114500	32575525	3960	3960	3960	3960	0
497	20231011	114400	32575525	3960	3960	3960	3960	1
498	20231011	114300	32571565	3950	3950	3950	3950	0
499	20231011	114200	32571565	3950	3950	3950	3950	1200
500	20231011	114100	27831565	3945	3950	3950	3945	311
501	20231011	114000	26603195	3950	3950	3950	3950	0
502	20231011	113900	26603195	3950	3950	3950	3950	0
503	20231011	113800	26603195	3950	3950	3950	3950	0
504	20231011	113700	26603195	3950	3950	3950	3950	0
505	20231011	113600	26603195	3950	3950	3950	3950	0
506	20231011	113500	26603195	3950	3950	3950	3950	0
507	20231011	113400	26603195	3950	3950	3950	3950	1
508	20231011	113300	26599245	3945	3945	3945	3945	0
509	20231011	113200	26599245	3945	3945	3945	3945	0
510	20231011	113100	26599245	3945	3945	3945	3945	0
511	20231011	113000	26599245	3945	3945	3945	3945	12
512	20231011	112900	26551905	3950	3950	3950	3950	0
513	20231011	112800	26551905	3950	3950	3950	3950	0
514	20231011	112700	26551905	3950	3950	3950	3950	2
515	20231011	112600	26544005	3950	3950	3950	3950	0
516	20231011	112500	26544005	3950	3950	3950	3950	0
517	20231011	112400	26544005	3950	3950	3950	3950	1
518	20231011	112300	26540055	3945	3945	3945	3945	0
519	20231011	112200	26540055	3945	3945	3945	3945	0
520	20231011	112100	26540055	3945	3945	3945	3945	0
521	20231011	112000	26540055	3945	3945	3945	3945	0
522	20231011	111900	26540055	3945	3945	3945	3945	0
523	20231011	111800	26540055	3945	3945	3945	3945	0
524	20231011	111700	26540055	3945	3945	3945	3945	0
525	20231011	111600	26540055	3945	3945	3945	3945	0
526	20231011	111500	26540055	3945	3945	3945	3945	0
527	20231011	111400	26540055	3945	3945	3945	3945	0
528	20231011	111300	26540055	3945	3945	3945	3945	0
529	20231011	111200	26540055	3945	3945	3945	3945	200
530	20231011	111100	25751055	3945	3945	3945	3945	0
531	20231011	111000	25751055	3945	3945	3945	3945	0
532	20231011	110900	25751055	3945	3945	3945	3945	0
533	20231011	110800	25751055	3945	3945	3945	3945	0
534	20231011	110700	25751055	3945	3945	3945	3945	0
535	20231011	110600	25751055	3945	3945	3945	3945	0
536	20231011	110500	25751055	3945	3945	3945	3945	0
537	20231011	110400	25751055	3945	3945	3945	3945	0
538	20231011	110300	25751055	3945	3945	3945	3945	0
539	20231011	110200	25751055	3945	3945	3945	3945	0
540	20231011	110100	25751055	3945	3945	3945	3945	0
541	20231011	110000	25751055	3945	3945	3945	3945	0
542	20231011	105900	25751055	3945	3945	3945	3945	0
543	20231011	105800	25751055	3945	3945	3945	3945	52
544	20231011	105700	25545915	3945	3945	3945	3945	52
545	20231011	105600	25340775	3950	3950	3950	3950	0
546	20231011	105500	25340775	3950	3950	3950	3950	0
547	20231011	105400	25340775	3950	3950	3950	3950	0
548	20231011	105300	25340775	3950	3950	3950	3950	0
549	20231011	105200	25340775	3950	3950	3950	3950	0
550	20231011	105100	25340775	3950	3950	3950	3950	0
551	20231011	105000	25340775	3950	3950	3950	3950	0
552	20231011	104900	25340775	3950	3955	3955	3950	541
553	20231011	104800	23203750	3950	3950	3950	3950	0
554	20231011	104700	23203750	3950	3950	3950	3950	0
555	20231011	104600	23203750	3950	3950	3950	3950	0
556	20231011	104500	23203750	3950	3950	3950	3950	0
557	20231011	104400	23203750	3950	3950	3950	3950	0
558	20231011	104300	23203750	3950	3950	3950	3950	0
559	20231011	104200	23203750	3950	3950	3950	3950	0
560	20231011	104100	23203750	3950	3950	3950	3950	0
561	20231011	104000	23203750	3950	3950	3950	3950	0
562	20231011	103900	23203750	3950	3950	3950	3950	0
563	20231011	103800	23203750	3950	3950	3950	3950	0
564	20231011	103700	23203750	3950	3950	3950	3950	0
565	20231011	103600	23203750	3950	3950	3950	3950	0
566	20231011	103500	23203750	3950	3950	3950	3950	0
567	20231011	103400	23203750	3950	3950	3950	3950	0
568	20231011	103300	23203750	3950	3950	3950	3950	0
569	20231011	103200	23203750	3950	3950	3950	3950	0
570	20231011	103100	23203750	3950	3950	3950	3950	0
571	20231011	103000	23203750	3950	3950	3950	3950	0
572	20231011	102900	23203750	3950	3950	3950	3950	0
573	20231011	102800	23203750	3950	3950	3950	3950	41
574	20231011	102700	23041800	3950	3950	3950	3950	0
575	20231011	102600	23041800	3950	3950	3950	3950	0
576	20231011	102500	23041800	3950	3950	3950	3950	0
577	20231011	102400	23041800	3950	3950	3950	3950	0
578	20231011	102300	23041800	3950	3950	3950	3950	0
579	20231011	102200	23041800	3950	3950	3950	3950	68
580	20231011	102100	22773200	3950	3950	3950	3950	0
581	20231011	102000	22773200	3950	3950	3950	3950	1
582	20231011	101900	22769250	3950	3955	3955	3950	73
583	20231011	101800	22480795	3955	3955	3955	3955	700
584	20231011	101700	19712295	3960	3960	3960	3960	200
585	20231011	101600	18920295	3960	3960	3960	3960	0
586	20231011	101500	18920295	3960	3960	3960	3960	100
587	20231011	101400	18524295	3960	3960	3960	3960	10
588	20231011	101300	18484695	3960	3960	3960	3960	0
589	20231011	101200	18484695	3960	3960	3960	3960	8
590	20231011	101100	18453015	3960	3960	3960	3960	202
591	20231011	101000	17653095	3970	3970	3970	3970	0
592	20231011	100900	17653095	3970	3970	3970	3970	0
593	20231011	100800	17653095	3970	3970	3970	3970	0
594	20231011	100700	17653095	3970	3970	3970	3970	52
595	20231011	100600	17446655	3970	3970	3970	3970	0
596	20231011	100500	17446655	3970	3970	3970	3970	0
597	20231011	100400	17446655	3970	3970	3970	3970	0
598	20231011	100300	17446655	3970	3960	3970	3960	295
599	20231011	100200	16278445	3960	3960	3960	3960	44
600	20231011	100100	16104205	3965	3965	3965	3965	0
601	20231011	100000	16104205	3965	3965	3965	3965	5
602	20231011	095900	16084380	3960	3960	3960	3960	0
603	20231011	095800	16084380	3960	3960	3960	3960	0
604	20231011	095700	16084380	3960	3960	3960	3960	0
605	20231011	095600	16084380	3960	3960	3960	3960	0
606	20231011	095500	16084380	3960	3960	3960	3960	0
607	20231011	095400	16084380	3960	3960	3960	3960	0
608	20231011	095300	16084380	3960	3960	3960	3960	0
609	20231011	095200	16084380	3960	3960	3960	3960	0
610	20231011	095100	16084380	3960	3960	3960	3960	0
611	20231011	095000	16084380	3960	3960	3960	3960	0
612	20231011	094900	16084380	3960	3960	3960	3960	71
613	20231011	094800	15803220	3970	3970	3970	3970	0
614	20231011	094700	15803220	3970	3970	3970	3970	0
615	20231011	094600	15803220	3970	3970	3970	3970	0
616	20231011	094500	15803220	3970	3970	3970	3970	0
617	20231011	094400	15803220	3970	3970	3970	3970	0
618	20231011	094300	15803220	3970	3970	3970	3970	0
619	20231011	094200	15803220	3970	3970	3970	3970	1
620	20231011	094100	15799250	3960	3960	3960	3960	0
621	20231011	094000	15799250	3960	3960	3960	3960	0
622	20231011	093900	15799250	3960	3960	3960	3960	0
623	20231011	093800	15799250	3960	3960	3960	3960	0
624	20231011	093700	15799250	3960	3960	3960	3960	166
625	20231011	093600	15141890	3960	3965	3965	3960	388
626	20231011	093500	13604580	3965	3965	3965	3965	0
627	20231011	093400	13604580	3965	3965	3965	3965	5
628	20231011	093300	13584755	3965	3965	3965	3965	6
629	20231011	093200	13560965	3955	3965	3965	3955	2
630	20231011	093100	13553045	3965	3965	3965	3965	2
631	20231011	093000	13545115	3955	3955	3955	3955	96
632	20231011	092900	13165435	3955	3955	3955	3955	0
633	20231011	092800	13165435	3955	3960	3960	3955	70
634	20231011	092700	12888580	3960	3960	3960	3960	0
635	20231011	092600	12888580	3960	3960	3960	3960	74
636	20231011	092500	12595540	3960	3960	3960	3960	10
637	20231011	092400	12555940	3960	3960	3960	3960	214
638	20231011	092300	11708500	3960	3960	3960	3960	0
639	20231011	092200	11708500	3960	3960	3960	3960	2
640	20231011	092100	11700580	3965	3965	3965	3965	0
641	20231011	092000	11700580	3965	3965	3965	3965	0
642	20231011	091900	11700580	3965	3960	3965	3960	58
643	20231011	091800	11470615	3965	3965	3965	3965	347
644	20231011	091700	10094760	3965	3965	3965	3965	0
645	20231011	091600	10094760	3965	3965	3965	3965	0
646	20231011	091500	10094760	3965	3965	3965	3965	0
647	20231011	091400	10094760	3965	3965	3965	3965	0
648	20231011	091300	10094760	3965	3965	3965	3965	300
649	20231011	091200	8905260	3965	3965	3965	3965	0
650	20231011	091100	8905260	3965	3965	3965	3965	0
651	20231011	091000	8905260	3965	3965	3965	3965	800
652	20231011	090900	5733260	3985	3985	3985	3985	0
653	20231011	090800	5733260	3985	3985	3985	3985	0
654	20231011	090700	5733260	3985	3985	3985	3985	2
655	20231011	090600	5725290	3960	3960	3960	3960	0
656	20231011	090500	5725290	3960	3960	3960	3960	0
657	20231011	090400	5725290	3960	3960	3960	3960	1066
658	20231011	090300	1503930	3960	3960	3960	3960	10
659	20231011	090200	1464330	3990	3990	3990	3990	0
660	20231011	090100	1464330	3990	3990	3990	3990	0
661	20231011	090000	1464330	3990	3990	3990	3990	367