KissMeData/189860/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201300	118534985	4725	4725	4725	4725	1232
3	20231006	201200	118534985	4725	4725	4725	4725	0
4	20231006	201100	118534985	4725	4725	4725	4725	0
5	20231006	201000	118534985	4725	4725	4725	4725	0
6	20231006	200900	118534985	4725	4725	4725	4725	0
7	20231006	200800	118534985	4725	4725	4725	4725	0
8	20231006	200700	118534985	4725	4725	4725	4725	0
9	20231006	200600	118534985	4725	4725	4725	4725	0
10	20231006	200500	118534985	4725	4725	4725	4725	0
11	20231006	200400	118534985	4725	4725	4725	4725	0
12	20231006	200300	118534985	4725	4725	4725	4725	0
13	20231006	200200	118534985	4725	4725	4725	4725	0
14	20231006	200100	118534985	4725	4725	4725	4725	0
15	20231006	200000	118534985	4725	4725	4725	4725	0
16	20231006	195900	118534985	4725	4725	4725	4725	0
17	20231006	195800	118534985	4725	4725	4725	4725	0
18	20231006	195700	118534985	4725	4725	4725	4725	0
19	20231006	195600	118534985	4725	4725	4725	4725	0
20	20231006	195500	118534985	4725	4725	4725	4725	0
21	20231006	195400	118534985	4725	4725	4725	4725	0
22	20231006	195300	118534985	4725	4725	4725	4725	0
23	20231006	195200	118534985	4725	4725	4725	4725	0
24	20231006	195100	118534985	4725	4725	4725	4725	0
25	20231006	195000	118534985	4725	4725	4725	4725	0
26	20231006	194900	118534985	4725	4725	4725	4725	0
27	20231006	194800	118534985	4725	4725	4725	4725	0
28	20231006	194700	118534985	4725	4725	4725	4725	0
29	20231006	194600	118534985	4725	4725	4725	4725	0
30	20231006	194500	118534985	4725	4725	4725	4725	0
31	20231006	194400	118534985	4725	4725	4725	4725	0
32	20231006	194300	118534985	4725	4725	4725	4725	1232
33	20231006	194200	118534985	4725	4725	4725	4725	0
34	20231006	194100	118534985	4725	4725	4725	4725	0
35	20231006	194000	118534985	4725	4725	4725	4725	0
36	20231006	193900	118534985	4725	4725	4725	4725	0
37	20231006	193800	118534985	4725	4725	4725	4725	0
38	20231006	193700	118534985	4725	4725	4725	4725	0
39	20231006	193600	118534985	4725	4725	4725	4725	0
40	20231006	193500	118534985	4725	4725	4725	4725	0
41	20231006	193400	118534985	4725	4725	4725	4725	0
42	20231006	193300	118534985	4725	4725	4725	4725	0
43	20231006	193200	118534985	4725	4725	4725	4725	0
44	20231006	193100	118534985	4725	4725	4725	4725	0
45	20231006	193000	118534985	4725	4725	4725	4725	0
46	20231006	192900	118534985	4725	4725	4725	4725	0
47	20231006	192800	118534985	4725	4725	4725	4725	0
48	20231006	192700	118534985	4725	4725	4725	4725	0
49	20231006	192600	118534985	4725	4725	4725	4725	0
50	20231006	192500	118534985	4725	4725	4725	4725	0
51	20231006	192400	118534985	4725	4725	4725	4725	0
52	20231006	192300	118534985	4725	4725	4725	4725	0
53	20231006	192200	118534985	4725	4725	4725	4725	0
54	20231006	192100	118534985	4725	4725	4725	4725	0
55	20231006	192000	118534985	4725	4725	4725	4725	0
56	20231006	191900	118534985	4725	4725	4725	4725	0
57	20231006	191800	118534985	4725	4725	4725	4725	0
58	20231006	191700	118534985	4725	4725	4725	4725	0
59	20231006	191600	118534985	4725	4725	4725	4725	0
60	20231006	191500	118534985	4725	4725	4725	4725	0
61	20231006	191400	118534985	4725	4725	4725	4725	0
62	20231006	191300	118534985	4725	4725	4725	4725	1232
63	20231006	191200	118534985	4725	4725	4725	4725	0
64	20231006	191100	118534985	4725	4725	4725	4725	0
65	20231006	191000	118534985	4725	4725	4725	4725	0
66	20231006	190900	118534985	4725	4725	4725	4725	0
67	20231006	190800	118534985	4725	4725	4725	4725	0
68	20231006	190700	118534985	4725	4725	4725	4725	0
69	20231006	190600	118534985	4725	4725	4725	4725	0
70	20231006	190500	118534985	4725	4725	4725	4725	0
71	20231006	190400	118534985	4725	4725	4725	4725	0
72	20231006	190300	118534985	4725	4725	4725	4725	0
73	20231006	190200	118534985	4725	4725	4725	4725	0
74	20231006	190100	118534985	4725	4725	4725	4725	0
75	20231006	190000	118534985	4725	4725	4725	4725	0
76	20231006	185900	118534985	4725	4725	4725	4725	0
77	20231006	185800	118534985	4725	4725	4725	4725	0
78	20231006	185700	118534985	4725	4725	4725	4725	0
79	20231006	185600	118534985	4725	4725	4725	4725	0
80	20231006	185500	118534985	4725	4725	4725	4725	0
81	20231006	185400	118534985	4725	4725	4725	4725	0
82	20231006	185300	118534985	4725	4725	4725	4725	0
83	20231006	185200	118534985	4725	4725	4725	4725	0
84	20231006	185100	118534985	4725	4725	4725	4725	0
85	20231006	185000	118534985	4725	4725	4725	4725	0
86	20231006	184900	118534985	4725	4725	4725	4725	0
87	20231006	184800	118534985	4725	4725	4725	4725	0
88	20231006	184700	118534985	4725	4725	4725	4725	0
89	20231006	184600	118534985	4725	4725	4725	4725	0
90	20231006	184500	118534985	4725	4725	4725	4725	0
91	20231006	184400	118534985	4725	4725	4725	4725	0
92	20231006	184300	118534985	4725	4725	4725	4725	1232
93	20231006	184200	118534985	4725	4725	4725	4725	0
94	20231006	184100	118534985	4725	4725	4725	4725	0
95	20231006	184000	118534985	4725	4725	4725	4725	0
96	20231006	183900	118534985	4725	4725	4725	4725	0
97	20231006	183800	118534985	4725	4725	4725	4725	0
98	20231006	183700	118534985	4725	4725	4725	4725	0
99	20231006	183600	118534985	4725	4725	4725	4725	0
100	20231006	183500	118534985	4725	4725	4725	4725	0
101	20231006	183400	118534985	4725	4725	4725	4725	0
102	20231006	183300	118534985	4725	4725	4725	4725	0
103	20231006	183200	118534985	4725	4725	4725	4725	0
104	20231006	183100	118534985	4725	4725	4725	4725	0
105	20231006	183000	118534985	4725	4725	4725	4725	0
106	20231006	182900	118534985	4725	4725	4725	4725	0
107	20231006	182800	118534985	4725	4725	4725	4725	0
108	20231006	182700	118534985	4725	4725	4725	4725	0
109	20231006	182600	118534985	4725	4725	4725	4725	0
110	20231006	182500	118534985	4725	4725	4725	4725	0
111	20231006	182400	118534985	4725	4725	4725	4725	0
112	20231006	182300	118534985	4725	4725	4725	4725	0
113	20231006	182200	118534985	4725	4725	4725	4725	0
114	20231006	182100	118534985	4725	4725	4725	4725	0
115	20231006	182000	118534985	4725	4725	4725	4725	0
116	20231006	181900	118534985	4725	4725	4725	4725	0
117	20231006	181800	118534985	4725	4725	4725	4725	0
118	20231006	181700	118534985	4725	4725	4725	4725	0
119	20231006	181600	118534985	4725	4725	4725	4725	0
120	20231006	181500	118534985	4725	4725	4725	4725	0
121	20231006	181400	118534985	4725	4725	4725	4725	0
122	20231006	181300	118534985	4725	4725	4725	4725	1232
123	20231006	181200	118534985	4725	4725	4725	4725	0
124	20231006	181100	118534985	4725	4725	4725	4725	0
125	20231006	181000	118534985	4725	4725	4725	4725	0
126	20231006	180900	118534985	4725	4725	4725	4725	0
127	20231006	180800	118534985	4725	4725	4725	4725	0
128	20231006	180700	118534985	4725	4725	4725	4725	0
129	20231006	180600	118534985	4725	4725	4725	4725	0
130	20231006	180500	118534985	4725	4725	4725	4725	0
131	20231006	180400	118534985	4725	4725	4725	4725	0
132	20231006	180300	118534985	4725	4725	4725	4725	0
133	20231006	180200	118534985	4725	4725	4725	4725	0
134	20231006	180100	118534985	4725	4725	4725	4725	0
135	20231006	180000	118534985	4725	4725	4725	4725	0
136	20231006	175900	118534985	4725	4725	4725	4725	0
137	20231006	175800	118534985	4725	4725	4725	4725	0
138	20231006	175700	118534985	4725	4725	4725	4725	0
139	20231006	175600	118534985	4725	4725	4725	4725	0
140	20231006	175500	118534985	4725	4725	4725	4725	0
141	20231006	175400	118534985	4725	4725	4725	4725	0
142	20231006	175300	118534985	4725	4725	4725	4725	0
143	20231006	175200	118534985	4725	4725	4725	4725	0
144	20231006	175100	118534985	4725	4725	4725	4725	0
145	20231006	175000	118534985	4725	4725	4725	4725	0
146	20231006	174900	118534985	4725	4725	4725	4725	0
147	20231006	174800	118534985	4725	4725	4725	4725	0
148	20231006	174700	118534985	4725	4725	4725	4725	0
149	20231006	174600	118534985	4725	4725	4725	4725	0
150	20231006	174500	118534985	4725	4725	4725	4725	0
151	20231006	174400	118534985	4725	4725	4725	4725	0
152	20231006	174300	118534985	4725	4725	4725	4725	1232
153	20231006	174200	118534985	4725	4725	4725	4725	0
154	20231006	174100	118534985	4725	4725	4725	4725	0
155	20231006	174000	118534985	4725	4725	4725	4725	0
156	20231006	173900	118534985	4725	4725	4725	4725	0
157	20231006	173800	118534985	4725	4725	4725	4725	0
158	20231006	173700	118534985	4725	4725	4725	4725	0
159	20231006	173600	118534985	4725	4725	4725	4725	0
160	20231006	173500	118534985	4725	4725	4725	4725	0
161	20231006	173400	118534985	4725	4725	4725	4725	0
162	20231006	173300	118534985	4725	4725	4725	4725	0
163	20231006	173200	118534985	4725	4725	4725	4725	0
164	20231006	173100	118534985	4725	4725	4725	4725	0
165	20231006	173000	118534985	4725	4725	4725	4725	0
166	20231006	172900	118534985	4725	4725	4725	4725	0
167	20231006	172800	118534985	4725	4725	4725	4725	0
168	20231006	172700	118534985	4725	4725	4725	4725	0
169	20231006	172600	118534985	4725	4725	4725	4725	0
170	20231006	172500	118534985	4725	4725	4725	4725	0
171	20231006	172400	118534985	4725	4725	4725	4725	0
172	20231006	172300	118534985	4725	4725	4725	4725	0
173	20231006	172200	118534985	4725	4725	4725	4725	0
174	20231006	172100	118534985	4725	4725	4725	4725	0
175	20231006	172000	118534985	4725	4725	4725	4725	0
176	20231006	171900	118534985	4725	4725	4725	4725	0
177	20231006	171800	118534985	4725	4725	4725	4725	0
178	20231006	171700	118534985	4725	4725	4725	4725	0
179	20231006	171600	118534985	4725	4725	4725	4725	0
180	20231006	171500	118534985	4725	4725	4725	4725	0
181	20231006	171400	118534985	4725	4725	4725	4725	0
182	20231006	171300	118534985	4725	4725	4725	4725	1232
183	20231006	171200	118534985	4725	4725	4725	4725	0
184	20231006	171100	118534985	4725	4725	4725	4725	0
185	20231006	171000	118534985	4725	4725	4725	4725	0
186	20231006	170900	118534985	4725	4725	4725	4725	0
187	20231006	170800	118534985	4725	4725	4725	4725	0
188	20231006	170700	118534985	4725	4725	4725	4725	0
189	20231006	170600	118534985	4725	4725	4725	4725	0
190	20231006	170500	118534985	4725	4725	4725	4725	0
191	20231006	170400	118534985	4725	4725	4725	4725	0
192	20231006	170300	118534985	4725	4725	4725	4725	0
193	20231006	170200	118534985	4725	4725	4725	4725	0
194	20231006	170100	118534985	4725	4725	4725	4725	0
195	20231006	170000	118534985	4725	4725	4725	4725	0
196	20231006	165900	118534985	4725	4725	4725	4725	0
197	20231006	165800	118534985	4725	4725	4725	4725	0
198	20231006	165700	118534985	4725	4725	4725	4725	0
199	20231006	165600	118534985	4725	4725	4725	4725	0
200	20231006	165500	118534985	4725	4725	4725	4725	0
201	20231006	165400	118534985	4725	4725	4725	4725	0
202	20231006	165300	118534985	4725	4725	4725	4725	0
203	20231006	165200	118534985	4725	4725	4725	4725	0
204	20231006	165100	118534985	4725	4725	4725	4725	0
205	20231006	165000	118534985	4725	4725	4725	4725	0
206	20231006	164900	118534985	4725	4725	4725	4725	0
207	20231006	164800	118534985	4725	4725	4725	4725	0
208	20231006	164700	118534985	4725	4725	4725	4725	0
209	20231006	164600	118534985	4725	4725	4725	4725	0
210	20231006	164500	118534985	4725	4725	4725	4725	0
211	20231006	164400	118534985	4725	4725	4725	4725	0
212	20231006	164300	118534985	4725	4725	4725	4725	1232
213	20231006	164200	118534985	4725	4725	4725	4725	0
214	20231006	164100	118534985	4725	4725	4725	4725	0
215	20231006	164000	118534985	4725	4725	4725	4725	0
216	20231006	163900	118534985	4725	4725	4725	4725	0
217	20231006	163800	118534985	4725	4725	4725	4725	0
218	20231006	163700	118534985	4725	4725	4725	4725	0
219	20231006	163600	118534985	4725	4725	4725	4725	0
220	20231006	163500	118534985	4725	4725	4725	4725	0
221	20231006	163400	118534985	4725	4725	4725	4725	0
222	20231006	163300	118534985	4725	4725	4725	4725	0
223	20231006	163200	118534985	4725	4725	4725	4725	0
224	20231006	163100	118534985	4725	4725	4725	4725	0
225	20231006	163000	118534985	4725	4725	4725	4725	0
226	20231006	162900	118534985	4725	4725	4725	4725	0
227	20231006	162800	118534985	4725	4725	4725	4725	0
228	20231006	162700	118534985	4725	4725	4725	4725	0
229	20231006	162600	118534985	4725	4725	4725	4725	0
230	20231006	162500	118534985	4725	4725	4725	4725	0
231	20231006	162400	118534985	4725	4725	4725	4725	0
232	20231006	162300	118534985	4725	4725	4725	4725	0
233	20231006	162200	118534985	4725	4725	4725	4725	0
234	20231006	162100	118534985	4725	4725	4725	4725	0
235	20231006	162000	118534985	4725	4725	4725	4725	0
236	20231006	161900	118534985	4725	4725	4725	4725	0
237	20231006	161800	118534985	4725	4725	4725	4725	0
238	20231006	161700	118534985	4725	4725	4725	4725	0
239	20231006	161600	118534985	4725	4725	4725	4725	0
240	20231006	161500	118534985	4725	4725	4725	4725	0
241	20231006	161400	118534985	4725	4725	4725	4725	0
242	20231006	161300	118534985	4725	4725	4725	4725	1232
243	20231006	161200	118534985	4725	4725	4725	4725	0
244	20231006	161100	118534985	4725	4725	4725	4725	0
245	20231006	161000	118534985	4725	4725	4725	4725	0
246	20231006	160900	118534985	4725	4725	4725	4725	0
247	20231006	160800	118534985	4725	4725	4725	4725	0
248	20231006	160700	118534985	4725	4725	4725	4725	0
249	20231006	160600	118534985	4725	4725	4725	4725	0
250	20231006	160500	118534985	4725	4725	4725	4725	0
251	20231006	160400	118534985	4725	4725	4725	4725	0
252	20231006	160300	118534985	4725	4725	4725	4725	0
253	20231006	160200	118534985	4725	4725	4725	4725	0
254	20231006	160100	118534985	4725	4725	4725	4725	0
255	20231006	160000	118534985	4725	4725	4725	4725	0
256	20231006	155900	118534985	4725	4725	4725	4725	0
257	20231006	155800	118534985	4725	4725	4725	4725	0
258	20231006	155700	118534985	4725	4725	4725	4725	0
259	20231006	155600	118534985	4725	4725	4725	4725	0
260	20231006	155500	118534985	4725	4725	4725	4725	0
261	20231006	155400	118534985	4725	4725	4725	4725	0
262	20231006	155300	118534985	4725	4725	4725	4725	0
263	20231006	155200	118534985	4725	4725	4725	4725	0
264	20231006	155100	118534985	4725	4725	4725	4725	0
265	20231006	155000	118534985	4725	4725	4725	4725	0
266	20231006	154900	118534985	4725	4725	4725	4725	0
267	20231006	154800	118534985	4725	4725	4725	4725	0
268	20231006	154700	118534985	4725	4725	4725	4725	0
269	20231006	154600	118534985	4725	4725	4725	4725	0
270	20231006	154500	118534985	4725	4725	4725	4725	0
271	20231006	154400	118534985	4725	4725	4725	4725	0
272	20231006	154300	118534985	4725	4725	4725	4725	1232
273	20231006	154200	118534985	4725	4725	4725	4725	0
274	20231006	154100	118534985	4725	4725	4725	4725	0
275	20231006	154000	118534985	4725	4725	4725	4725	0
276	20231006	153900	118534985	4725	4725	4725	4725	0
277	20231006	153800	118534985	4725	4725	4725	4725	0
278	20231006	153700	118534985	4725	4725	4725	4725	0
279	20231006	153600	118534985	4725	4725	4725	4725	0
280	20231006	153500	118534985	4725	4725	4725	4725	0
281	20231006	153400	118534985	4725	4725	4725	4725	0
282	20231006	153300	118534985	4725	4725	4725	4725	0
283	20231006	153200	118534985	4725	4725	4725	4725	0
284	20231006	153100	118534985	4725	4725	4725	4725	0
285	20231006	153000	118534985	4725	4725	4725	4725	1232
286	20231006	152900	112713785	4740	4740	4740	4740	0
287	20231006	152800	112713785	4740	4740	4740	4740	0
288	20231006	152700	112713785	4740	4740	4740	4740	0
289	20231006	152600	112713785	4740	4740	4740	4740	0
290	20231006	152500	112713785	4740	4740	4740	4740	0
291	20231006	152400	112713785	4740	4740	4740	4740	0
292	20231006	152300	112713785	4740	4740	4740	4740	0
293	20231006	152200	112713785	4740	4740	4740	4740	0
294	20231006	152100	112713785	4740	4740	4740	4740	0
295	20231006	152000	112713785	4740	4740	4740	4740	0
296	20231006	151900	112713785	4740	4735	4740	4735	480
297	20231006	151800	110439085	4740	4740	4740	4740	1
298	20231006	151700	110434345	4740	4740	4740	4740	5
299	20231006	151600	110410645	4725	4740	4740	4725	151
300	20231006	151500	109697155	4740	4740	4740	4740	1
301	20231006	151400	109692415	4740	4740	4740	4740	1
302	20231006	151300	109687675	4740	4740	4740	4740	19
303	20231006	151200	109597615	4725	4740	4740	4725	212
304	20231006	151100	108595885	4740	4740	4740	4740	1
305	20231006	151000	108591145	4725	4740	4740	4725	600
306	20231006	150900	105756130	4740	4740	4740	4740	1
307	20231006	150800	105751390	4725	4740	4740	4725	68
308	20231006	150700	105430075	4740	4740	4740	4740	1
309	20231006	150600	105425335	4740	4740	4740	4740	260
310	20231006	150500	104192935	4740	4740	4740	4740	2
311	20231006	150400	104183455	4740	4730	4740	4730	5
312	20231006	150300	104159795	4740	4740	4740	4740	1
313	20231006	150200	104155055	4740	4740	4740	4740	1
314	20231006	150100	104150315	4740	4740	4740	4740	1
315	20231006	150000	104145575	4740	4740	4740	4740	1
316	20231006	145900	104140835	4740	4740	4740	4740	2
317	20231006	145800	104131355	4725	4740	4740	4725	2
318	20231006	145700	104121890	4725	4730	4730	4725	111
319	20231006	145600	103597410	4730	4730	4730	4730	1
320	20231006	145500	103592680	4730	4725	4730	4725	2
321	20231006	145400	103583225	4730	4730	4730	4730	1
322	20231006	145300	103578495	4730	4730	4730	4730	2
323	20231006	145200	103569035	4730	4730	4730	4730	100
324	20231006	145100	103096035	4735	4735	4735	4735	1
325	20231006	145000	103091300	4735	4735	4735	4735	1
326	20231006	144900	103086565	4735	4735	4735	4735	26
327	20231006	144800	102963455	4730	4735	4740	4730	53
328	20231006	144700	102712525	4735	4740	4740	4735	317
329	20231006	144600	101211465	4740	4740	4740	4740	46
330	20231006	144500	100993425	4740	4740	4740	4740	2
331	20231006	144400	100983945	4740	4740	4740	4740	1
332	20231006	144300	100979205	4740	4740	4740	4740	1
333	20231006	144200	100974465	4740	4740	4740	4735	75
334	20231006	144100	100619215	4740	4740	4740	4740	5
335	20231006	144000	100595515	4740	4740	4740	4740	1
336	20231006	143900	100590775	4740	4740	4740	4740	3
337	20231006	143800	100576555	4740	4740	4740	4740	1
338	20231006	143700	100571815	4740	4740	4740	4740	1
339	20231006	143600	100567075	4740	4740	4740	4740	1
340	20231006	143500	100562335	4740	4740	4740	4740	1
341	20231006	143400	100557595	4740	4740	4740	4740	2
342	20231006	143300	100548115	4740	4740	4740	4740	2
343	20231006	143200	100538635	4735	4735	4735	4735	206
344	20231006	143100	99563225	4735	4735	4735	4735	1
345	20231006	143000	99558490	4735	4735	4735	4735	1
346	20231006	142900	99553755	4725	4735	4735	4725	2
347	20231006	142800	99544295	4735	4735	4735	4735	1
348	20231006	142700	99539560	4735	4735	4735	4735	1
349	20231006	142600	99534825	4735	4735	4735	4735	2
350	20231006	142500	99525355	4735	4735	4735	4735	1
351	20231006	142400	99520620	4735	4735	4735	4735	24
352	20231006	142300	99406980	4730	4730	4730	4730	122
353	20231006	142200	98829920	4730	4730	4730	4730	1
354	20231006	142100	98825190	4730	4730	4730	4730	1
355	20231006	142000	98820460	4730	4730	4730	4730	1
356	20231006	141900	98815730	4730	4730	4730	4730	2
357	20231006	141800	98806270	4730	4730	4730	4730	1
358	20231006	141700	98801540	4730	4730	4730	4730	1
359	20231006	141600	98796810	4730	4730	4730	4730	1
360	20231006	141500	98792080	4735	4735	4735	4735	1
361	20231006	141400	98787345	4735	4735	4735	4735	1
362	20231006	141300	98782610	4735	4735	4735	4735	2
363	20231006	141200	98773140	4735	4735	4735	4735	1
364	20231006	141100	98768405	4735	4735	4735	4735	1
365	20231006	141000	98763670	4735	4735	4735	4735	3
366	20231006	140900	98749465	4735	4735	4735	4735	1
367	20231006	140800	98744730	4735	4735	4735	4735	1
368	20231006	140700	98739995	4730	4735	4735	4730	3
369	20231006	140600	98725800	4735	4735	4735	4735	2
370	20231006	140500	98716330	4735	4735	4735	4735	1
371	20231006	140400	98711595	4735	4735	4735	4735	1
372	20231006	140300	98706860	4735	4735	4735	4735	1
373	20231006	140200	98702125	4735	4735	4735	4735	1
374	20231006	140100	98697390	4730	4730	4730	4720	34
375	20231006	140000	98536670	4730	4730	4730	4730	2
376	20231006	135900	98527210	4730	4730	4730	4730	31
377	20231006	135800	98380580	4730	4730	4730	4730	1
378	20231006	135700	98375850	4730	4730	4730	4730	1
379	20231006	135600	98371120	4730	4730	4730	4730	1
380	20231006	135500	98366390	4730	4730	4730	4730	1
381	20231006	135400	98361660	4730	4730	4730	4730	1
382	20231006	135300	98356930	4730	4730	4730	4730	2
383	20231006	135200	98347470	4730	4730	4730	4730	1
384	20231006	135100	98342740	4725	4725	4725	4725	58
385	20231006	135000	98068690	4725	4725	4725	4725	26
386	20231006	134900	97945840	4725	4725	4725	4725	60
387	20231006	134800	97662340	4725	4725	4725	4725	11
388	20231006	134700	97610365	4725	4725	4725	4725	2
389	20231006	134600	97600915	4725	4725	4725	4725	32
390	20231006	134500	97449715	4720	4725	4725	4720	270
391	20231006	134400	96175310	4725	4725	4725	4725	1
392	20231006	134300	96170585	4725	4725	4725	4725	1
393	20231006	134200	96165860	4725	4725	4725	4725	5
394	20231006	134100	96142235	4725	4725	4725	4725	1
395	20231006	134000	96137510	4725	4725	4725	4725	2
396	20231006	133900	96128060	4720	4725	4725	4720	11
397	20231006	133800	96076135	4725	4725	4725	4725	1
398	20231006	133700	96071410	4725	4725	4725	4725	6
399	20231006	133600	96043060	4725	4725	4725	4725	6
400	20231006	133500	96014710	4725	4725	4725	4725	6
401	20231006	133400	95986360	4725	4730	4730	4725	52
402	20231006	133300	95740655	4730	4730	4730	4730	2
403	20231006	133200	95731195	4730	4730	4730	4730	1
404	20231006	133100	95726465	4730	4730	4730	4730	1
405	20231006	133000	95721735	4730	4735	4735	4730	13
406	20231006	132900	95660240	4735	4735	4735	4735	27
407	20231006	132800	95532395	4735	4735	4735	4735	1
408	20231006	132700	95527660	4735	4735	4735	4735	2
409	20231006	132600	95518190	4735	4735	4735	4735	109
410	20231006	132500	95002075	4735	4735	4735	4735	1
411	20231006	132400	94997340	4735	4735	4735	4735	1
412	20231006	132300	94992605	4735	4735	4735	4735	1
413	20231006	132200	94987870	4735	4730	4735	4730	25
414	20231006	132100	94869615	4730	4730	4730	4730	251
415	20231006	132000	93682385	4730	4730	4730	4730	2
416	20231006	131900	93672925	4730	4730	4730	4730	1
417	20231006	131800	93668195	4730	4730	4730	4730	1
418	20231006	131700	93663465	4730	4730	4730	4730	1
419	20231006	131600	93658735	4730	4730	4730	4730	12
420	20231006	131500	93601975	4730	4730	4730	4730	1
421	20231006	131400	93597245	4730	4730	4730	4730	2
422	20231006	131300	93587785	4730	4730	4730	4730	287
423	20231006	131200	92230275	4730	4730	4730	4730	1
424	20231006	131100	92225545	4730	4730	4730	4730	1
425	20231006	131000	92220815	4730	4730	4730	4730	1
426	20231006	130900	92216085	4730	4730	4730	4730	1
427	20231006	130800	92211355	4730	4730	4730	4730	1
428	20231006	130700	92206625	4730	4730	4730	4730	2
429	20231006	130600	92197165	4730	4730	4730	4730	1
430	20231006	130500	92192435	4730	4730	4730	4730	4
431	20231006	130400	92173515	4710	4730	4730	4710	5
432	20231006	130300	92149945	4730	4730	4730	4730	1
433	20231006	130200	92145215	4730	4730	4730	4730	1
434	20231006	130100	92140485	4730	4730	4730	4730	3
435	20231006	130000	92126295	4730	4730	4730	4730	1
436	20231006	125900	92121565	4730	4730	4730	4730	1
437	20231006	125800	92116835	4730	4730	4730	4730	1
438	20231006	125700	92112105	4730	4730	4730	4730	101
439	20231006	125600	91634375	4730	4730	4730	4730	5
440	20231006	125500	91610725	4730	4730	4730	4730	1
441	20231006	125400	91605995	4730	4730	4730	4730	2
442	20231006	125300	91596535	4730	4730	4730	4730	1
443	20231006	125200	91591805	4730	4730	4730	4730	1
444	20231006	125100	91587075	4730	4730	4730	4730	1
445	20231006	125000	91582345	4730	4730	4730	4730	1
446	20231006	124900	91577615	4730	4730	4730	4730	1
447	20231006	124800	91572885	4730	4730	4730	4730	1
448	20231006	124700	91568155	4730	4730	4730	4730	2
449	20231006	124600	91558695	4730	4730	4730	4730	2
450	20231006	124500	91549235	4730	4730	4730	4730	1
451	20231006	124400	91544505	4730	4730	4730	4730	1
452	20231006	124300	91539775	4730	4730	4730	4730	1
453	20231006	124200	91535045	4730	4730	4730	4730	1
454	20231006	124100	91530315	4730	4730	4730	4730	2
455	20231006	124000	91520855	4730	4730	4730	4730	1
456	20231006	123900	91516125	4730	4730	4730	4730	1
457	20231006	123800	91511395	4730	4730	4730	4730	1
458	20231006	123700	91506665	4705	4730	4730	4705	1933
459	20231006	123600	82411470	4730	4720	4730	4720	42
460	20231006	123500	82213220	4730	4730	4730	4730	1
461	20231006	123400	82208490	4730	4730	4730	4730	2
462	20231006	123300	82199030	4730	4730	4730	4730	1
463	20231006	123200	82194300	4730	4730	4730	4730	1
464	20231006	123100	82189570	4730	4730	4730	4730	11
465	20231006	123000	82137540	4725	4725	4725	4725	14
466	20231006	122900	82071390	4730	4730	4730	4730	1
467	20231006	122800	82066660	4730	4730	4730	4730	2
468	20231006	122700	82057200	4730	4730	4730	4730	1
469	20231006	122600	82052470	4730	4730	4730	4730	1
470	20231006	122500	82047740	4730	4730	4730	4730	1
471	20231006	122400	82043010	4730	4730	4730	4730	1
472	20231006	122300	82038280	4730	4730	4730	4730	1
473	20231006	122200	82033550	4725	4725	4725	4725	77
474	20231006	122100	81669725	4720	4720	4720	4720	200
475	20231006	122000	80725725	4720	4720	4720	4720	101
476	20231006	121900	80249005	4720	4720	4720	4720	22
477	20231006	121800	80145165	4720	4720	4720	4720	1
478	20231006	121700	80140445	4720	4720	4720	4720	1
479	20231006	121600	80135725	4720	4720	4720	4720	1
480	20231006	121500	80131005	4720	4715	4720	4715	2
481	20231006	121400	80121570	4715	4715	4715	4715	1
482	20231006	121300	80116855	4720	4720	4720	4720	1
483	20231006	121200	80112135	4720	4720	4720	4720	1
484	20231006	121100	80107415	4720	4720	4720	4720	1
485	20231006	121000	80102695	4720	4720	4720	4720	1
486	20231006	120900	80097975	4720	4720	4720	4720	1
487	20231006	120800	80093255	4720	4720	4720	4720	2
488	20231006	120700	80083815	4715	4715	4715	4715	100
489	20231006	120600	79612315	4725	4720	4725	4720	5
490	20231006	120500	79588710	4720	4725	4725	4720	121
491	20231006	120400	79017585	4720	4725	4725	4720	50
492	20231006	120300	78781580	4720	4715	4720	4715	178
493	20231006	120200	77941680	4710	4715	4715	4710	20
494	20231006	120100	77847475	4715	4715	4715	4715	2
495	20231006	120000	77838045	4715	4715	4715	4715	1
496	20231006	115900	77833330	4715	4715	4715	4715	3
497	20231006	115800	77819185	4715	4715	4715	4715	1
498	20231006	115700	77814470	4715	4715	4715	4715	2
499	20231006	115600	77805040	4715	4715	4715	4715	2
500	20231006	115500	77795610	4715	4715	4715	4715	2
501	20231006	115400	77786180	4715	4715	4715	4715	1
502	20231006	115300	77781465	4715	4710	4715	4710	35
503	20231006	115200	77616610	4710	4710	4710	4710	1
504	20231006	115100	77611900	4710	4710	4710	4710	1
505	20231006	115000	77607190	4710	4710	4710	4710	1
506	20231006	114900	77602480	4710	4710	4710	4710	14
507	20231006	114800	77536540	4710	4710	4710	4710	2
508	20231006	114700	77527120	4710	4710	4710	4710	1
509	20231006	114600	77522410	4710	4710	4710	4710	1
510	20231006	114500	77517700	4710	4710	4710	4710	1
511	20231006	114400	77512990	4710	4710	4710	4710	1
512	20231006	114300	77508280	4710	4710	4710	4710	1
513	20231006	114200	77503570	4710	4710	4710	4710	2
514	20231006	114100	77494150	4710	4710	4710	4710	1
515	20231006	114000	77489440	4710	4710	4710	4710	1
516	20231006	113900	77484730	4715	4715	4715	4715	1
517	20231006	113800	77480015	4720	4720	4720	4720	1
518	20231006	113700	77475295	4720	4720	4720	4720	1
519	20231006	113600	77470575	4715	4715	4715	4715	1
520	20231006	113500	77465860	4720	4685	4720	4685	3
521	20231006	113400	77451735	4720	4720	4720	4720	1
522	20231006	113300	77447015	4680	4725	4725	4680	1501
523	20231006	113200	70411980	4725	4725	4725	4725	1
524	20231006	113100	70407255	4700	4700	4700	4695	132
525	20231006	113000	69787230	4700	4700	4700	4700	1
526	20231006	112900	69782530	4700	4700	4700	4700	2
527	20231006	112800	69773130	4700	4700	4700	4700	2
528	20231006	112700	69763730	4700	4700	4700	4700	2
529	20231006	112600	69754330	4705	4720	4720	4705	37
530	20231006	112500	69580225	4720	4720	4720	4720	1
531	20231006	112400	69575505	4720	4720	4720	4720	1
532	20231006	112300	69570785	4720	4725	4725	4720	2
533	20231006	112200	69561340	4725	4725	4725	4725	2
534	20231006	112100	69551890	4725	4725	4725	4725	1
535	20231006	112000	69547165	4725	4725	4725	4725	1
536	20231006	111900	69542440	4725	4725	4725	4725	1
537	20231006	111800	69537715	4725	4725	4725	4725	1
538	20231006	111700	69532990	4715	4725	4725	4715	21
539	20231006	111600	69433965	4725	4725	4725	4725	2
540	20231006	111500	69424515	4725	4725	4725	4725	2
541	20231006	111400	69415065	4725	4725	4725	4725	1
542	20231006	111300	69410340	4725	4725	4725	4725	1
543	20231006	111200	69405615	4725	4725	4725	4725	1
544	20231006	111100	69400890	4710	4725	4725	4710	2
545	20231006	111000	69391455	4725	4725	4725	4725	1
546	20231006	110900	69386730	4725	4725	4725	4725	2
547	20231006	110800	69377280	4725	4725	4725	4725	1
548	20231006	110700	69372555	4725	4725	4725	4725	1
549	20231006	110600	69367830	4725	4725	4725	4725	501
550	20231006	110500	67000605	4725	4725	4725	4725	1
551	20231006	110400	66995880	4725	4725	4725	4725	1
552	20231006	110300	66991155	4725	4725	4725	4725	1
553	20231006	110200	66986430	4725	4725	4725	4725	2
554	20231006	110100	66976980	4725	4725	4725	4725	1
555	20231006	110000	66972255	4725	4725	4725	4725	1
556	20231006	105900	66967530	4730	4730	4730	4730	1
557	20231006	105800	66962800	4730	4730	4730	4730	1
558	20231006	105700	66958070	4730	4730	4730	4730	1
559	20231006	105600	66953340	4730	4730	4730	4730	2
560	20231006	105500	66943880	4730	4730	4730	4730	1
561	20231006	105400	66939150	4730	4730	4730	4730	1
562	20231006	105300	66934420	4730	4730	4730	4730	1
563	20231006	105200	66929690	4730	4730	4730	4710	7
564	20231006	105100	66896600	4730	4730	4730	4730	1
565	20231006	105000	66891870	4730	4730	4730	4730	1
566	20231006	104900	66887140	4735	4735	4735	4735	2
567	20231006	104800	66877670	4735	4735	4735	4735	1
568	20231006	104700	66872935	4735	4735	4735	4735	1
569	20231006	104600	66868200	4735	4735	4735	4735	1
570	20231006	104500	66863465	4710	4735	4735	4710	12
571	20231006	104400	66806920	4735	4735	4735	4735	1
572	20231006	104300	66802185	4735	4735	4735	4735	2
573	20231006	104200	66792715	4735	4735	4735	4735	1
574	20231006	104100	66787980	4735	4735	4735	4735	1
575	20231006	104000	66783245	4740	4740	4740	4740	1
576	20231006	103900	66778505	4735	4740	4740	4735	51
577	20231006	103800	66536915	4740	4740	4740	4740	1
578	20231006	103700	66532175	4740	4740	4740	4685	201
579	20231006	103600	65585030	4735	4735	4735	4735	11
580	20231006	103500	65532945	4725	4735	4735	4725	219
581	20231006	103400	64498160	4735	4735	4735	4735	1
582	20231006	103300	64493425	4735	4730	4735	4730	101
583	20231006	103200	64015690	4730	4730	4730	4730	98
584	20231006	103100	63552150	4725	4725	4725	4725	1
585	20231006	103000	63547425	4725	4725	4725	4725	1
586	20231006	102900	63542700	4685	4685	4685	4685	0
587	20231006	102800	63542700	4685	4725	4725	4685	63
588	20231006	102700	63245835	4725	4725	4725	4725	2
589	20231006	102600	63236385	4725	4725	4725	4725	8
590	20231006	102500	63198585	4725	4725	4725	4725	3
591	20231006	102400	63184410	4730	4730	4730	4730	0
592	20231006	102300	63184410	4730	4725	4730	4725	40
593	20231006	102200	62995235	4730	4730	4730	4730	0
594	20231006	102100	62995235	4730	4730	4730	4730	0
595	20231006	102000	62995235	4730	4730	4730	4730	191
596	20231006	101900	62091805	4730	4730	4730	4730	9
597	20231006	101800	62049235	4730	4730	4730	4730	100
598	20231006	101700	61576235	4735	4735	4735	4735	7
599	20231006	101600	61543090	4740	4740	4740	4740	0
600	20231006	101500	61543090	4740	4740	4740	4740	0
601	20231006	101400	61543090	4740	4740	4740	4740	0
602	20231006	101300	61543090	4740	4740	4740	4740	0
603	20231006	101200	61543090	4740	4740	4740	4740	0
604	20231006	101100	61543090	4740	4715	4740	4715	1324
605	20231006	101000	55289220	4715	4715	4715	4715	53
606	20231006	100900	55039325	4710	4710	4710	4710	1
607	20231006	100800	55034615	4715	4715	4715	4715	0
608	20231006	100700	55034615	4715	4710	4715	4710	251
609	20231006	100600	53851155	4715	4715	4715	4715	0
610	20231006	100500	53851155	4715	4715	4715	4715	0
611	20231006	100400	53851155	4715	4715	4715	4715	0
612	20231006	100300	53851155	4715	4715	4715	4715	0
613	20231006	100200	53851155	4715	4715	4715	4715	1
614	20231006	100100	53846440	4730	4730	4730	4730	0
615	20231006	100000	53846440	4730	4730	4730	4730	0
616	20231006	095900	53846440	4730	4730	4730	4730	0
617	20231006	095800	53846440	4730	4730	4730	4730	30
618	20231006	095700	53704540	4730	4730	4730	4730	0
619	20231006	095600	53704540	4730	4730	4730	4730	0
620	20231006	095500	53704540	4730	4730	4730	4730	0
621	20231006	095400	53704540	4730	4715	4730	4715	211
622	20231006	095300	52709655	4710	4705	4710	4705	163
623	20231006	095200	51941985	4660	4675	4675	4660	500
624	20231006	095100	49609775	4675	4675	4675	4675	25
625	20231006	095000	49492900	4670	4670	4670	4670	0
626	20231006	094900	49492900	4670	4670	4670	4670	956
627	20231006	094800	45028380	4670	4680	4680	4670	1000
628	20231006	094700	40358260	4670	4675	4675	4670	75
629	20231006	094600	40007985	4670	4670	4670	4670	0
630	20231006	094500	40007985	4670	4670	4670	4670	0
631	20231006	094400	40007985	4670	4675	4675	4670	70
632	20231006	094300	39681080	4675	4680	4680	4675	230
633	20231006	094200	38605670	4675	4675	4675	4675	0
634	20231006	094100	38605670	4675	4675	4675	4675	0
635	20231006	094000	38605670	4675	4715	4715	4675	162
636	20231006	093900	37847225	4725	4725	4725	4725	0
637	20231006	093800	37847225	4725	4720	4725	4715	14
638	20231006	093700	37781180	4725	4725	4725	4725	9
639	20231006	093600	37738655	4725	4725	4725	4725	40
640	20231006	093500	37549655	4725	4725	4725	4725	156
641	20231006	093400	36812555	4725	4725	4725	4725	2
642	20231006	093300	36803105	4725	4725	4725	4725	1
643	20231006	093200	36798380	4725	4725	4725	4725	0
644	20231006	093100	36798380	4725	4725	4725	4725	30
645	20231006	093000	36656630	4735	4735	4735	4735	0
646	20231006	092900	36656630	4735	4735	4735	4735	0
647	20231006	092800	36656630	4735	4735	4735	4735	0
648	20231006	092700	36656630	4735	4735	4735	4735	0
649	20231006	092600	36656630	4735	4735	4735	4735	0
650	20231006	092500	36656630	4735	4735	4735	4735	0
651	20231006	092400	36656630	4735	4735	4735	4735	2
652	20231006	092300	36647160	4735	4735	4735	4735	1
653	20231006	092200	36642425	4730	4730	4730	4730	5
654	20231006	092100	36618775	4745	4725	4745	4725	28
655	20231006	092000	36486125	4675	4720	4720	4675	173
656	20231006	091900	35676660	4720	4730	4730	4670	420
657	20231006	091800	33699240	4730	4720	4745	4720	324
658	20231006	091700	32165745	4720	4695	4720	4695	899
659	20231006	091600	27940655	4690	4690	4690	4690	1
660	20231006	091500	27935965	4690	4675	4690	4675	669
661	20231006	091400	24799585	4650	4650	4650	4650	0
662	20231006	091300	24799585	4650	4650	4650	4650	100
663	20231006	091200	24334585	4670	4670	4670	4670	0
664	20231006	091100	24334585	4670	4645	4670	4630	394
665	20231006	091000	22503880	4630	4640	4640	4630	200
666	20231006	090900	21577675	4640	4640	4640	4640	0
667	20231006	090800	21577675	4640	4640	4640	4640	2
668	20231006	090700	21568395	4680	4670	4680	4670	26
669	20231006	090600	21446840	4670	4670	4670	4670	1
670	20231006	090500	21442170	4585	4585	4585	4585	0
671	20231006	090400	21442170	4585	4585	4585	4585	0
672	20231006	090300	21442170	4585	4600	4600	4585	200
673	20231006	090200	20523310	4660	4635	4660	4615	222
674	20231006	090100	19496175	4650	4615	4650	4615	436
675	20231006	090000	17483255	4615	4560	4615	4560	3834