KissMeData/201490/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201600	118468960	2690	2690	2690	2690	5075
3	20231011	201500	118468960	2690	2690	2690	2690	0
4	20231011	201400	118468960	2690	2690	2690	2690	0
5	20231011	201300	118468960	2690	2690	2690	2690	0
6	20231011	201200	118468960	2690	2690	2690	2690	0
7	20231011	201100	118468960	2690	2690	2690	2690	0
8	20231011	201000	118468960	2690	2690	2690	2690	0
9	20231011	200900	118468960	2690	2690	2690	2690	0
10	20231011	200800	118468960	2690	2690	2690	2690	0
11	20231011	200700	118468960	2690	2690	2690	2690	0
12	20231011	200600	118468960	2690	2690	2690	2690	0
13	20231011	200500	118468960	2690	2690	2690	2690	0
14	20231011	200400	118468960	2690	2690	2690	2690	0
15	20231011	200300	118468960	2690	2690	2690	2690	0
16	20231011	200200	118468960	2690	2690	2690	2690	0
17	20231011	200100	118468960	2690	2690	2690	2690	0
18	20231011	200000	118468960	2690	2690	2690	2690	0
19	20231011	195900	118468960	2690	2690	2690	2690	0
20	20231011	195800	118468960	2690	2690	2690	2690	0
21	20231011	195700	118468960	2690	2690	2690	2690	0
22	20231011	195600	118468960	2690	2690	2690	2690	0
23	20231011	195500	118468960	2690	2690	2690	2690	0
24	20231011	195400	118468960	2690	2690	2690	2690	0
25	20231011	195300	118468960	2690	2690	2690	2690	0
26	20231011	195200	118468960	2690	2690	2690	2690	0
27	20231011	195100	118468960	2690	2690	2690	2690	0
28	20231011	195000	118468960	2690	2690	2690	2690	0
29	20231011	194900	118468960	2690	2690	2690	2690	0
30	20231011	194800	118468960	2690	2690	2690	2690	0
31	20231011	194700	118468960	2690	2690	2690	2690	0
32	20231011	194600	118468960	2690	2690	2690	2690	5075
33	20231011	194500	118468960	2690	2690	2690	2690	0
34	20231011	194400	118468960	2690	2690	2690	2690	0
35	20231011	194300	118468960	2690	2690	2690	2690	0
36	20231011	194200	118468960	2690	2690	2690	2690	0
37	20231011	194100	118468960	2690	2690	2690	2690	0
38	20231011	194000	118468960	2690	2690	2690	2690	0
39	20231011	193900	118468960	2690	2690	2690	2690	0
40	20231011	193800	118468960	2690	2690	2690	2690	0
41	20231011	193700	118468960	2690	2690	2690	2690	0
42	20231011	193600	118468960	2690	2690	2690	2690	0
43	20231011	193500	118468960	2690	2690	2690	2690	0
44	20231011	193400	118468960	2690	2690	2690	2690	0
45	20231011	193300	118468960	2690	2690	2690	2690	0
46	20231011	193200	118468960	2690	2690	2690	2690	0
47	20231011	193100	118468960	2690	2690	2690	2690	0
48	20231011	193000	118468960	2690	2690	2690	2690	0
49	20231011	192900	118468960	2690	2690	2690	2690	0
50	20231011	192800	118468960	2690	2690	2690	2690	0
51	20231011	192700	118468960	2690	2690	2690	2690	0
52	20231011	192600	118468960	2690	2690	2690	2690	0
53	20231011	192500	118468960	2690	2690	2690	2690	0
54	20231011	192400	118468960	2690	2690	2690	2690	0
55	20231011	192300	118468960	2690	2690	2690	2690	0
56	20231011	192200	118468960	2690	2690	2690	2690	0
57	20231011	192100	118468960	2690	2690	2690	2690	0
58	20231011	192000	118468960	2690	2690	2690	2690	0
59	20231011	191900	118468960	2690	2690	2690	2690	0
60	20231011	191800	118468960	2690	2690	2690	2690	0
61	20231011	191700	118468960	2690	2690	2690	2690	0
62	20231011	191600	118468960	2690	2690	2690	2690	5075
63	20231011	191500	118468960	2690	2690	2690	2690	0
64	20231011	191400	118468960	2690	2690	2690	2690	0
65	20231011	191300	118468960	2690	2690	2690	2690	0
66	20231011	191200	118468960	2690	2690	2690	2690	0
67	20231011	191100	118468960	2690	2690	2690	2690	0
68	20231011	191000	118468960	2690	2690	2690	2690	0
69	20231011	190900	118468960	2690	2690	2690	2690	0
70	20231011	190800	118468960	2690	2690	2690	2690	0
71	20231011	190700	118468960	2690	2690	2690	2690	0
72	20231011	190600	118468960	2690	2690	2690	2690	0
73	20231011	190500	118468960	2690	2690	2690	2690	0
74	20231011	190400	118468960	2690	2690	2690	2690	0
75	20231011	190300	118468960	2690	2690	2690	2690	0
76	20231011	190200	118468960	2690	2690	2690	2690	0
77	20231011	190100	118468960	2690	2690	2690	2690	0
78	20231011	190000	118468960	2690	2690	2690	2690	0
79	20231011	185900	118468960	2690	2690	2690	2690	0
80	20231011	185800	118468960	2690	2690	2690	2690	0
81	20231011	185700	118468960	2690	2690	2690	2690	0
82	20231011	185600	118468960	2690	2690	2690	2690	0
83	20231011	185500	118468960	2690	2690	2690	2690	0
84	20231011	185400	118468960	2690	2690	2690	2690	0
85	20231011	185300	118468960	2690	2690	2690	2690	0
86	20231011	185200	118468960	2690	2690	2690	2690	0
87	20231011	185100	118468960	2690	2690	2690	2690	0
88	20231011	185000	118468960	2690	2690	2690	2690	0
89	20231011	184900	118468960	2690	2690	2690	2690	0
90	20231011	184800	118468960	2690	2690	2690	2690	0
91	20231011	184700	118468960	2690	2690	2690	2690	0
92	20231011	184600	118468960	2690	2690	2690	2690	5075
93	20231011	184500	118468960	2690	2690	2690	2690	0
94	20231011	184400	118468960	2690	2690	2690	2690	0
95	20231011	184300	118468960	2690	2690	2690	2690	0
96	20231011	184200	118468960	2690	2690	2690	2690	0
97	20231011	184100	118468960	2690	2690	2690	2690	0
98	20231011	184000	118468960	2690	2690	2690	2690	0
99	20231011	183900	118468960	2690	2690	2690	2690	0
100	20231011	183800	118468960	2690	2690	2690	2690	0
101	20231011	183700	118468960	2690	2690	2690	2690	0
102	20231011	183600	118468960	2690	2690	2690	2690	0
103	20231011	183500	118468960	2690	2690	2690	2690	0
104	20231011	183400	118468960	2690	2690	2690	2690	0
105	20231011	183300	118468960	2690	2690	2690	2690	0
106	20231011	183200	118468960	2690	2690	2690	2690	0
107	20231011	183100	118468960	2690	2690	2690	2690	0
108	20231011	183000	118468960	2690	2690	2690	2690	0
109	20231011	182900	118468960	2690	2690	2690	2690	0
110	20231011	182800	118468960	2690	2690	2690	2690	0
111	20231011	182700	118468960	2690	2690	2690	2690	0
112	20231011	182600	118468960	2690	2690	2690	2690	0
113	20231011	182500	118468960	2690	2690	2690	2690	0
114	20231011	182400	118468960	2690	2690	2690	2690	0
115	20231011	182300	118468960	2690	2690	2690	2690	0
116	20231011	182200	118468960	2690	2690	2690	2690	0
117	20231011	182100	118468960	2690	2690	2690	2690	0
118	20231011	182000	118468960	2690	2690	2690	2690	0
119	20231011	181900	118468960	2690	2690	2690	2690	0
120	20231011	181800	118468960	2690	2690	2690	2690	0
121	20231011	181700	118468960	2690	2690	2690	2690	0
122	20231011	181600	118468960	2690	2690	2690	2690	5075
123	20231011	181500	118468960	2690	2690	2690	2690	0
124	20231011	181400	118468960	2690	2690	2690	2690	0
125	20231011	181300	118468960	2690	2690	2690	2690	0
126	20231011	181200	118468960	2690	2690	2690	2690	0
127	20231011	181100	118468960	2690	2690	2690	2690	0
128	20231011	181000	118468960	2690	2690	2690	2690	0
129	20231011	180900	118468960	2690	2690	2690	2690	0
130	20231011	180800	118468960	2690	2690	2690	2690	0
131	20231011	180700	118468960	2690	2690	2690	2690	0
132	20231011	180600	118468960	2690	2690	2690	2690	0
133	20231011	180500	118468960	2690	2690	2690	2690	0
134	20231011	180400	118468960	2690	2690	2690	2690	0
135	20231011	180300	118468960	2690	2690	2690	2690	0
136	20231011	180200	118468960	2690	2690	2690	2690	0
137	20231011	180100	118468960	2690	2690	2690	2690	0
138	20231011	180000	118468960	2690	2690	2690	2690	0
139	20231011	175900	118468960	2690	2690	2690	2690	0
140	20231011	175800	118468960	2690	2690	2690	2690	0
141	20231011	175700	118468960	2690	2690	2690	2690	0
142	20231011	175600	118468960	2690	2690	2690	2690	0
143	20231011	175500	118468960	2690	2690	2690	2690	0
144	20231011	175400	118468960	2690	2690	2690	2690	0
145	20231011	175300	118468960	2690	2690	2690	2690	0
146	20231011	175200	118468960	2690	2690	2690	2690	0
147	20231011	175100	118468960	2690	2690	2690	2690	0
148	20231011	175000	118468960	2690	2690	2690	2690	0
149	20231011	174900	118468960	2690	2690	2690	2690	0
150	20231011	174800	118468960	2690	2690	2690	2690	0
151	20231011	174700	118468960	2690	2690	2690	2690	0
152	20231011	174600	118468960	2690	2690	2690	2690	5075
153	20231011	174500	118468960	2690	2690	2690	2690	0
154	20231011	174400	118468960	2690	2690	2690	2690	0
155	20231011	174300	118468960	2690	2690	2690	2690	0
156	20231011	174200	118468960	2690	2690	2690	2690	0
157	20231011	174100	118468960	2690	2690	2690	2690	0
158	20231011	174000	118468960	2690	2690	2690	2690	0
159	20231011	173900	118468960	2690	2690	2690	2690	0
160	20231011	173800	118468960	2690	2690	2690	2690	0
161	20231011	173700	118468960	2690	2690	2690	2690	0
162	20231011	173600	118468960	2690	2690	2690	2690	0
163	20231011	173500	118468960	2690	2690	2690	2690	0
164	20231011	173400	118468960	2690	2690	2690	2690	0
165	20231011	173300	118468960	2690	2690	2690	2690	0
166	20231011	173200	118468960	2690	2690	2690	2690	0
167	20231011	173100	118468960	2690	2690	2690	2690	0
168	20231011	173000	118468960	2690	2690	2690	2690	0
169	20231011	172900	118468960	2690	2690	2690	2690	0
170	20231011	172800	118468960	2690	2690	2690	2690	0
171	20231011	172700	118468960	2690	2690	2690	2690	0
172	20231011	172600	118468960	2690	2690	2690	2690	0
173	20231011	172500	118468960	2690	2690	2690	2690	0
174	20231011	172400	118468960	2690	2690	2690	2690	0
175	20231011	172300	118468960	2690	2690	2690	2690	0
176	20231011	172200	118468960	2690	2690	2690	2690	0
177	20231011	172100	118468960	2690	2690	2690	2690	0
178	20231011	172000	118468960	2690	2690	2690	2690	0
179	20231011	171900	118468960	2690	2690	2690	2690	0
180	20231011	171800	118468960	2690	2690	2690	2690	0
181	20231011	171700	118468960	2690	2690	2690	2690	0
182	20231011	171600	118468960	2690	2690	2690	2690	5075
183	20231011	171500	118468960	2690	2690	2690	2690	0
184	20231011	171400	118468960	2690	2690	2690	2690	0
185	20231011	171300	118468960	2690	2690	2690	2690	0
186	20231011	171200	118468960	2690	2690	2690	2690	0
187	20231011	171100	118468960	2690	2690	2690	2690	0
188	20231011	171000	118468960	2690	2690	2690	2690	0
189	20231011	170900	118468960	2690	2690	2690	2690	0
190	20231011	170800	118468960	2690	2690	2690	2690	0
191	20231011	170700	118468960	2690	2690	2690	2690	0
192	20231011	170600	118468960	2690	2690	2690	2690	0
193	20231011	170500	118468960	2690	2690	2690	2690	0
194	20231011	170400	118468960	2690	2690	2690	2690	0
195	20231011	170300	118468960	2690	2690	2690	2690	0
196	20231011	170200	118468960	2690	2690	2690	2690	0
197	20231011	170100	118468960	2690	2690	2690	2690	0
198	20231011	170000	118468960	2690	2690	2690	2690	0
199	20231011	165900	118468960	2690	2690	2690	2690	0
200	20231011	165800	118468960	2690	2690	2690	2690	0
201	20231011	165700	118468960	2690	2690	2690	2690	0
202	20231011	165600	118468960	2690	2690	2690	2690	0
203	20231011	165500	118468960	2690	2690	2690	2690	0
204	20231011	165400	118468960	2690	2690	2690	2690	0
205	20231011	165300	118468960	2690	2690	2690	2690	0
206	20231011	165200	118468960	2690	2690	2690	2690	0
207	20231011	165100	118468960	2690	2690	2690	2690	0
208	20231011	165000	118468960	2690	2690	2690	2690	0
209	20231011	164900	118468960	2690	2690	2690	2690	0
210	20231011	164800	118468960	2690	2690	2690	2690	0
211	20231011	164700	118468960	2690	2690	2690	2690	0
212	20231011	164600	118468960	2690	2690	2690	2690	5075
213	20231011	164500	118468960	2690	2690	2690	2690	0
214	20231011	164400	118468960	2690	2690	2690	2690	0
215	20231011	164300	118468960	2690	2690	2690	2690	0
216	20231011	164200	118468960	2690	2690	2690	2690	0
217	20231011	164100	118468960	2690	2690	2690	2690	0
218	20231011	164000	118468960	2690	2690	2690	2690	0
219	20231011	163900	118468960	2690	2690	2690	2690	0
220	20231011	163800	118468960	2690	2690	2690	2690	0
221	20231011	163700	118468960	2690	2690	2690	2690	0
222	20231011	163600	118468960	2690	2690	2690	2690	0
223	20231011	163500	118468960	2690	2690	2690	2690	0
224	20231011	163400	118468960	2690	2690	2690	2690	0
225	20231011	163300	118468960	2690	2690	2690	2690	0
226	20231011	163200	118468960	2690	2690	2690	2690	0
227	20231011	163100	118468960	2690	2690	2690	2690	0
228	20231011	163000	118468960	2690	2690	2690	2690	0
229	20231011	162900	118468960	2690	2690	2690	2690	0
230	20231011	162800	118468960	2690	2690	2690	2690	0
231	20231011	162700	118468960	2690	2690	2690	2690	0
232	20231011	162600	118468960	2690	2690	2690	2690	0
233	20231011	162500	118468960	2690	2690	2690	2690	0
234	20231011	162400	118468960	2690	2690	2690	2690	0
235	20231011	162300	118468960	2690	2690	2690	2690	0
236	20231011	162200	118468960	2690	2690	2690	2690	0
237	20231011	162100	118468960	2690	2690	2690	2690	0
238	20231011	162000	118468960	2690	2690	2690	2690	0
239	20231011	161900	118468960	2690	2690	2690	2690	0
240	20231011	161800	118468960	2690	2690	2690	2690	0
241	20231011	161700	118468960	2690	2690	2690	2690	0
242	20231011	161600	118468960	2690	2690	2690	2690	5075
243	20231011	161500	118468960	2690	2690	2690	2690	0
244	20231011	161400	118468960	2690	2690	2690	2690	0
245	20231011	161300	118468960	2690	2690	2690	2690	0
246	20231011	161200	118468960	2690	2690	2690	2690	0
247	20231011	161100	118468960	2690	2690	2690	2690	0
248	20231011	161000	118468960	2690	2690	2690	2690	0
249	20231011	160900	118468960	2690	2690	2690	2690	0
250	20231011	160800	118468960	2690	2690	2690	2690	0
251	20231011	160700	118468960	2690	2690	2690	2690	0
252	20231011	160600	118468960	2690	2690	2690	2690	0
253	20231011	160500	118468960	2690	2690	2690	2690	0
254	20231011	160400	118468960	2690	2690	2690	2690	0
255	20231011	160300	118468960	2690	2690	2690	2690	0
256	20231011	160200	118468960	2690	2690	2690	2690	0
257	20231011	160100	118468960	2690	2690	2690	2690	0
258	20231011	160000	118468960	2690	2690	2690	2690	0
259	20231011	155900	118468960	2690	2690	2690	2690	0
260	20231011	155800	118468960	2690	2690	2690	2690	0
261	20231011	155700	118468960	2690	2690	2690	2690	0
262	20231011	155600	118468960	2690	2690	2690	2690	0
263	20231011	155500	118468960	2690	2690	2690	2690	0
264	20231011	155400	118468960	2690	2690	2690	2690	0
265	20231011	155300	118468960	2690	2690	2690	2690	0
266	20231011	155200	118468960	2690	2690	2690	2690	0
267	20231011	155100	118468960	2690	2690	2690	2690	0
268	20231011	155000	118468960	2690	2690	2690	2690	0
269	20231011	154900	118468960	2690	2690	2690	2690	0
270	20231011	154800	118468960	2690	2690	2690	2690	0
271	20231011	154700	118468960	2690	2690	2690	2690	0
272	20231011	154600	118468960	2690	2690	2690	2690	5075
273	20231011	154500	118468960	2690	2690	2690	2690	0
274	20231011	154400	118468960	2690	2690	2690	2690	0
275	20231011	154300	118468960	2690	2690	2690	2690	0
276	20231011	154200	118468960	2690	2690	2690	2690	0
277	20231011	154100	118468960	2690	2690	2690	2690	0
278	20231011	154000	118468960	2690	2690	2690	2690	0
279	20231011	153900	118468960	2690	2690	2690	2690	0
280	20231011	153800	118468960	2690	2690	2690	2690	0
281	20231011	153700	118468960	2690	2690	2690	2690	0
282	20231011	153600	118468960	2690	2690	2690	2690	0
283	20231011	153500	118468960	2690	2690	2690	2690	0
284	20231011	153400	118468960	2690	2690	2690	2690	0
285	20231011	153300	118468960	2690	2690	2690	2690	0
286	20231011	153200	118468960	2690	2690	2690	2690	0
287	20231011	153100	118468960	2690	2690	2690	2690	0
288	20231011	153000	118468960	2690	2690	2690	2690	5075
289	20231011	152900	104817210	2685	2685	2685	2685	0
290	20231011	152800	104817210	2685	2685	2685	2685	0
291	20231011	152700	104817210	2685	2685	2685	2685	0
292	20231011	152600	104817210	2685	2685	2685	2685	0
293	20231011	152500	104817210	2685	2685	2685	2685	0
294	20231011	152400	104817210	2685	2685	2685	2685	0
295	20231011	152300	104817210	2685	2685	2685	2685	0
296	20231011	152200	104817210	2685	2685	2685	2685	0
297	20231011	152100	104817210	2685	2685	2685	2685	0
298	20231011	152000	104817210	2685	2685	2685	2685	0
299	20231011	151900	104817210	2685	2685	2685	2685	0
300	20231011	151800	104817210	2685	2685	2685	2685	0
301	20231011	151700	104817210	2685	2685	2685	2685	0
302	20231011	151600	104817210	2685	2680	2690	2675	450
303	20231011	151500	103611245	2690	2690	2690	2690	0
304	20231011	151400	103611245	2690	2685	2690	2685	763
305	20231011	151300	101562585	2680	2675	2685	2675	39
306	20231011	151200	101458240	2680	2680	2680	2680	300
307	20231011	151100	100654240	2680	2680	2680	2680	0
308	20231011	151000	100654240	2680	2680	2680	2680	0
309	20231011	150900	100654240	2680	2680	2680	2680	1
310	20231011	150800	100651560	2685	2685	2685	2685	0
311	20231011	150700	100651560	2685	2680	2685	2670	174
312	20231011	150600	100186530	2680	2680	2680	2680	1
313	20231011	150500	100183850	2675	2675	2675	2675	30
314	20231011	150400	100103600	2680	2680	2680	2680	1
315	20231011	150300	100100920	2685	2685	2685	2685	0
316	20231011	150200	100100920	2685	2685	2685	2685	0
317	20231011	150100	100100920	2685	2685	2685	2680	20
318	20231011	150000	100047295	2685	2685	2685	2685	151
319	20231011	145900	99641860	2685	2685	2685	2685	384
320	20231011	145800	98610820	2685	2685	2685	2685	0
321	20231011	145700	98610820	2685	2680	2685	2680	153
322	20231011	145600	98200775	2680	2680	2680	2680	1
323	20231011	145500	98198095	2685	2685	2685	2685	0
324	20231011	145400	98198095	2685	2685	2685	2685	0
325	20231011	145300	98198095	2685	2685	2685	2685	0
326	20231011	145200	98198095	2685	2685	2685	2685	0
327	20231011	145100	98198095	2685	2685	2685	2685	0
328	20231011	145000	98198095	2685	2685	2685	2685	0
329	20231011	144900	98198095	2685	2685	2685	2685	1
330	20231011	144800	98195410	2685	2685	2685	2685	0
331	20231011	144700	98195410	2685	2685	2685	2685	0
332	20231011	144600	98195410	2685	2685	2685	2685	0
333	20231011	144500	98195410	2685	2685	2685	2685	1
334	20231011	144400	98192725	2680	2680	2680	2680	0
335	20231011	144300	98192725	2680	2680	2680	2680	261
336	20231011	144200	97493245	2685	2685	2685	2685	0
337	20231011	144100	97493245	2685	2685	2685	2685	0
338	20231011	144000	97493245	2685	2680	2685	2680	500
339	20231011	143900	96152560	2680	2680	2680	2680	1
340	20231011	143800	96149880	2675	2675	2675	2675	474
341	20231011	143700	94881930	2675	2675	2675	2675	1
342	20231011	143600	94879255	2670	2670	2670	2670	0
343	20231011	143500	94879255	2670	2670	2670	2670	59
344	20231011	143400	94721725	2675	2675	2675	2675	0
345	20231011	143300	94721725	2675	2675	2675	2675	1
346	20231011	143200	94719050	2675	2675	2675	2675	0
347	20231011	143100	94719050	2675	2675	2675	2675	0
348	20231011	143000	94719050	2675	2675	2675	2675	0
349	20231011	142900	94719050	2675	2675	2675	2675	0
350	20231011	142800	94719050	2675	2675	2675	2675	0
351	20231011	142700	94719050	2675	2675	2675	2675	0
352	20231011	142600	94719050	2675	2675	2675	2675	0
353	20231011	142500	94719050	2675	2675	2675	2675	0
354	20231011	142400	94719050	2675	2675	2675	2675	0
355	20231011	142300	94719050	2675	2675	2675	2675	0
356	20231011	142200	94719050	2675	2675	2675	2675	0
357	20231011	142100	94719050	2675	2675	2675	2675	0
358	20231011	142000	94719050	2675	2675	2675	2675	0
359	20231011	141900	94719050	2675	2675	2675	2675	1
360	20231011	141800	94716375	2675	2675	2675	2675	0
361	20231011	141700	94716375	2675	2675	2675	2675	0
362	20231011	141600	94716375	2675	2675	2675	2675	0
363	20231011	141500	94716375	2675	2675	2675	2675	0
364	20231011	141400	94716375	2675	2675	2675	2675	120
365	20231011	141300	94395375	2675	2675	2675	2675	0
366	20231011	141200	94395375	2675	2675	2675	2675	0
367	20231011	141100	94395375	2675	2675	2675	2675	1
368	20231011	141000	94392700	2670	2670	2670	2670	30
369	20231011	140900	94312600	2670	2670	2670	2670	0
370	20231011	140800	94312600	2670	2670	2670	2670	0
371	20231011	140700	94312600	2670	2670	2670	2670	50
372	20231011	140600	94179100	2670	2675	2675	2670	51
373	20231011	140500	94042925	2675	2675	2675	2675	1
374	20231011	140400	94040250	2680	2680	2680	2680	0
375	20231011	140300	94040250	2680	2680	2680	2680	1
376	20231011	140200	94037570	2675	2675	2675	2675	0
377	20231011	140100	94037570	2675	2675	2675	2675	1021
378	20231011	140000	91306395	2685	2685	2685	2685	0
379	20231011	135900	91306395	2685	2685	2685	2685	1
380	20231011	135800	91303710	2675	2680	2680	2675	252
381	20231011	135700	90629590	2690	2690	2690	2690	0
382	20231011	135600	90629590	2690	2690	2690	2690	0
383	20231011	135500	90629590	2690	2690	2690	2690	0
384	20231011	135400	90629590	2690	2690	2690	2690	0
385	20231011	135300	90629590	2690	2690	2690	2690	0
386	20231011	135200	90629590	2690	2690	2690	2690	0
387	20231011	135100	90629590	2690	2690	2690	2690	0
388	20231011	135000	90629590	2690	2690	2690	2690	0
389	20231011	134900	90629590	2690	2690	2690	2690	0
390	20231011	134800	90629590	2690	2690	2690	2690	0
391	20231011	134700	90629590	2690	2690	2690	2690	0
392	20231011	134600	90629590	2690	2690	2690	2690	0
393	20231011	134500	90629590	2690	2690	2690	2690	0
394	20231011	134400	90629590	2690	2690	2690	2690	0
395	20231011	134300	90629590	2690	2690	2690	2690	0
396	20231011	134200	90629590	2690	2690	2690	2690	0
397	20231011	134100	90629590	2690	2675	2690	2675	386
398	20231011	134000	89594250	2675	2675	2675	2675	0
399	20231011	133900	89594250	2675	2675	2675	2675	0
400	20231011	133800	89594250	2675	2675	2675	2675	0
401	20231011	133700	89594250	2675	2675	2675	2675	44
402	20231011	133600	89476550	2675	2675	2675	2675	0
403	20231011	133500	89476550	2675	2675	2675	2675	0
404	20231011	133400	89476550	2675	2675	2675	2675	0
405	20231011	133300	89476550	2675	2675	2675	2675	38
406	20231011	133200	89374900	2690	2690	2690	2690	0
407	20231011	133100	89374900	2690	2690	2690	2690	0
408	20231011	133000	89374900	2690	2690	2690	2690	0
409	20231011	132900	89374900	2690	2690	2690	2690	0
410	20231011	132800	89374900	2690	2690	2690	2690	0
411	20231011	132700	89374900	2690	2690	2690	2690	0
412	20231011	132600	89374900	2690	2690	2690	2690	0
413	20231011	132500	89374900	2690	2690	2690	2690	0
414	20231011	132400	89374900	2690	2690	2690	2690	0
415	20231011	132300	89374900	2690	2690	2690	2690	0
416	20231011	132200	89374900	2690	2685	2690	2685	10
417	20231011	132100	89348045	2690	2690	2690	2690	0
418	20231011	132000	89348045	2690	2690	2690	2690	0
419	20231011	131900	89348045	2690	2690	2690	2690	0
420	20231011	131800	89348045	2690	2690	2690	2690	0
421	20231011	131700	89348045	2690	2690	2690	2690	0
422	20231011	131600	89348045	2690	2680	2690	2680	211
423	20231011	131500	88781505	2690	2690	2690	2690	0
424	20231011	131400	88781505	2690	2690	2690	2690	0
425	20231011	131300	88781505	2690	2690	2690	2690	0
426	20231011	131200	88781505	2690	2690	2690	2690	100
427	20231011	131100	88512505	2685	2685	2685	2685	700
428	20231011	131000	86633005	2690	2690	2690	2690	0
429	20231011	130900	86633005	2690	2690	2690	2690	0
430	20231011	130800	86633005	2690	2690	2690	2690	0
431	20231011	130700	86633005	2690	2690	2690	2690	0
432	20231011	130600	86633005	2690	2690	2690	2690	0
433	20231011	130500	86633005	2690	2690	2690	2690	0
434	20231011	130400	86633005	2690	2680	2690	2680	230
435	20231011	130300	86016315	2680	2680	2680	2680	82
436	20231011	130200	85796555	2675	2675	2675	2675	5
437	20231011	130100	85783180	2670	2670	2670	2670	2234
438	20231011	130000	79818400	2670	2670	2670	2670	2
439	20231011	125900	79813060	2670	2670	2670	2670	0
440	20231011	125800	79813060	2670	2670	2670	2670	0
441	20231011	125700	79813060	2670	2670	2670	2670	0
442	20231011	125600	79813060	2670	2670	2670	2670	0
443	20231011	125500	79813060	2670	2670	2670	2670	0
444	20231011	125400	79813060	2670	2670	2670	2670	0
445	20231011	125300	79813060	2670	2670	2670	2670	0
446	20231011	125200	79813060	2670	2670	2670	2670	0
447	20231011	125100	79813060	2670	2670	2670	2670	5
448	20231011	125000	79799710	2670	2670	2670	2670	0
449	20231011	124900	79799710	2670	2670	2670	2670	0
450	20231011	124800	79799710	2670	2670	2670	2670	0
451	20231011	124700	79799710	2670	2670	2670	2670	0
452	20231011	124600	79799710	2670	2665	2670	2665	2000
453	20231011	124500	74462640	2665	2665	2665	2665	0
454	20231011	124400	74462640	2665	2665	2665	2665	304
455	20231011	124300	73652480	2670	2670	2670	2670	37
456	20231011	124200	73553690	2670	2670	2670	2670	0
457	20231011	124100	73553690	2670	2670	2670	2670	0
458	20231011	124000	73553690	2670	2670	2670	2670	0
459	20231011	123900	73553690	2670	2670	2670	2670	0
460	20231011	123800	73553690	2670	2670	2670	2670	0
461	20231011	123700	73553690	2670	2670	2670	2670	0
462	20231011	123600	73553690	2670	2670	2670	2670	1
463	20231011	123500	73551020	2670	2670	2670	2670	0
464	20231011	123400	73551020	2670	2670	2670	2670	0
465	20231011	123300	73551020	2670	2670	2670	2670	0
466	20231011	123200	73551020	2670	2670	2670	2670	20
467	20231011	123100	73497620	2670	2670	2670	2670	0
468	20231011	123000	73497620	2670	2670	2670	2670	0
469	20231011	122900	73497620	2670	2670	2670	2670	0
470	20231011	122800	73497620	2670	2670	2670	2670	0
471	20231011	122700	73497620	2670	2670	2670	2670	0
472	20231011	122600	73497620	2670	2670	2670	2670	0
473	20231011	122500	73497620	2670	2670	2670	2670	0
474	20231011	122400	73497620	2670	2670	2670	2670	0
475	20231011	122300	73497620	2670	2670	2670	2670	0
476	20231011	122200	73497620	2670	2670	2670	2670	2
477	20231011	122100	73492280	2670	2670	2670	2670	0
478	20231011	122000	73492280	2670	2670	2670	2670	0
479	20231011	121900	73492280	2670	2670	2670	2670	200
480	20231011	121800	72958280	2670	2670	2670	2670	389
481	20231011	121700	71919650	2670	2670	2670	2670	0
482	20231011	121600	71919650	2670	2670	2670	2670	0
483	20231011	121500	71919650	2670	2670	2670	2670	0
484	20231011	121400	71919650	2670	2670	2670	2670	0
485	20231011	121300	71919650	2670	2670	2670	2670	0
486	20231011	121200	71919650	2670	2665	2670	2665	5000
487	20231011	121100	58572625	2665	2665	2665	2665	0
488	20231011	121000	58572625	2665	2665	2665	2665	0
489	20231011	120900	58572625	2665	2665	2665	2665	0
490	20231011	120800	58572625	2665	2665	2665	2665	3
491	20231011	120700	58564630	2665	2665	2665	2665	0
492	20231011	120600	58564630	2665	2665	2665	2665	0
493	20231011	120500	58564630	2665	2665	2665	2665	1
494	20231011	120400	58561965	2665	2665	2665	2665	0
495	20231011	120300	58561965	2665	2665	2665	2665	0
496	20231011	120200	58561965	2665	2665	2665	2665	0
497	20231011	120100	58561965	2665	2665	2665	2665	0
498	20231011	120000	58561965	2665	2665	2665	2665	0
499	20231011	115900	58561965	2665	2665	2665	2665	0
500	20231011	115800	58561965	2665	2665	2665	2665	1
501	20231011	115700	58559300	2665	2665	2665	2665	5
502	20231011	115600	58545975	2660	2660	2660	2660	0
503	20231011	115500	58545975	2660	2660	2660	2660	0
504	20231011	115400	58545975	2660	2660	2660	2660	0
505	20231011	115300	58545975	2660	2660	2660	2660	0
506	20231011	115200	58545975	2660	2660	2660	2660	0
507	20231011	115100	58545975	2660	2660	2660	2660	0
508	20231011	115000	58545975	2660	2660	2660	2660	0
509	20231011	114900	58545975	2660	2660	2660	2660	160
510	20231011	114800	58120375	2665	2665	2665	2665	0
511	20231011	114700	58120375	2665	2665	2665	2665	1
512	20231011	114600	58117710	2660	2660	2660	2660	0
513	20231011	114500	58117710	2660	2660	2660	2660	0
514	20231011	114400	58117710	2660	2660	2660	2660	0
515	20231011	114300	58117710	2660	2660	2660	2660	40
516	20231011	114200	58011310	2660	2660	2660	2660	1
517	20231011	114100	58008650	2665	2665	2665	2665	0
518	20231011	114000	58008650	2665	2665	2665	2665	0
519	20231011	113900	58008650	2665	2665	2665	2665	0
520	20231011	113800	58008650	2665	2665	2665	2665	0
521	20231011	113700	58008650	2665	2665	2665	2665	0
522	20231011	113600	58008650	2665	2665	2665	2665	0
523	20231011	113500	58008650	2665	2665	2665	2665	1
524	20231011	113400	58005985	2660	2660	2660	2660	94
525	20231011	113300	57755945	2665	2670	2670	2665	31
526	20231011	113200	57673325	2665	2665	2665	2665	100
527	20231011	113100	57406825	2670	2670	2670	2670	0
528	20231011	113000	57406825	2670	2670	2670	2670	0
529	20231011	112900	57406825	2670	2670	2670	2670	1
530	20231011	112800	57404155	2665	2665	2665	2665	5
531	20231011	112700	57390830	2670	2670	2670	2670	0
532	20231011	112600	57390830	2670	2670	2670	2670	4
533	20231011	112500	57380150	2680	2680	2680	2680	0
534	20231011	112400	57380150	2680	2680	2680	2680	1
535	20231011	112300	57377470	2680	2680	2680	2680	0
536	20231011	112200	57377470	2680	2680	2680	2680	0
537	20231011	112100	57377470	2680	2680	2680	2680	0
538	20231011	112000	57377470	2680	2665	2680	2665	172
539	20231011	111900	56917430	2670	2670	2670	2670	0
540	20231011	111800	56917430	2670	2670	2670	2670	1100
541	20231011	111700	53980430	2665	2665	2665	2665	1
542	20231011	111600	53977765	2670	2670	2670	2670	0
543	20231011	111500	53977765	2670	2670	2670	2670	0
544	20231011	111400	53977765	2670	2670	2670	2670	0
545	20231011	111300	53977765	2670	2670	2670	2670	0
546	20231011	111200	53977765	2670	2670	2670	2670	0
547	20231011	111100	53977765	2670	2670	2670	2670	1
548	20231011	111000	53975095	2660	2660	2660	2660	1
549	20231011	110900	53972435	2670	2670	2670	2670	0
550	20231011	110800	53972435	2670	2665	2670	2665	100
551	20231011	110700	53705885	2650	2650	2650	2650	484
552	20231011	110600	52423285	2655	2655	2655	2655	0
553	20231011	110500	52423285	2655	2655	2655	2655	0
554	20231011	110400	52423285	2655	2655	2655	2655	753
555	20231011	110300	50424070	2655	2660	2660	2655	700
556	20231011	110200	48565270	2665	2665	2665	2665	100
557	20231011	110100	48298770	2665	2665	2665	2665	0
558	20231011	110000	48298770	2665	2665	2665	2665	0
559	20231011	105900	48298770	2665	2665	2665	2665	0
560	20231011	105800	48298770	2665	2665	2665	2665	0
561	20231011	105700	48298770	2665	2665	2665	2665	0
562	20231011	105600	48298770	2665	2665	2665	2665	0
563	20231011	105500	48298770	2665	2665	2665	2665	0
564	20231011	105400	48298770	2665	2665	2665	2665	0
565	20231011	105300	48298770	2665	2665	2665	2665	0
566	20231011	105200	48298770	2665	2665	2665	2665	7
567	20231011	105100	48280115	2665	2665	2665	2665	0
568	20231011	105000	48280115	2665	2665	2665	2665	1
569	20231011	104900	48277450	2665	2665	2665	2665	26
570	20231011	104800	48208160	2670	2670	2670	2670	1
571	20231011	104700	48205490	2660	2660	2660	2660	30
572	20231011	104600	48125690	2670	2670	2670	2670	0
573	20231011	104500	48125690	2670	2670	2670	2670	0
574	20231011	104400	48125690	2670	2670	2670	2670	0
575	20231011	104300	48125690	2670	2670	2670	2670	0
576	20231011	104200	48125690	2670	2670	2670	2670	0
577	20231011	104100	48125690	2670	2670	2670	2670	0
578	20231011	104000	48125690	2670	2670	2670	2670	0
579	20231011	103900	48125690	2670	2670	2670	2670	0
580	20231011	103800	48125690	2670	2670	2670	2670	200
581	20231011	103700	47591690	2680	2680	2680	2680	0
582	20231011	103600	47591690	2680	2680	2680	2680	0
583	20231011	103500	47591690	2680	2675	2680	2675	550
584	20231011	103400	46119145	2680	2680	2680	2680	0
585	20231011	103300	46119145	2680	2680	2680	2680	0
586	20231011	103200	46119145	2680	2680	2680	2680	0
587	20231011	103100	46119145	2680	2680	2680	2680	0
588	20231011	103000	46119145	2680	2680	2680	2680	550
589	20231011	102900	44645145	2680	2680	2680	2680	0
590	20231011	102800	44645145	2680	2680	2680	2680	1951
591	20231011	102700	39416465	2675	2675	2675	2675	0
592	20231011	102600	39416465	2675	2675	2675	2675	0
593	20231011	102500	39416465	2675	2675	2675	2675	148
594	20231011	102400	39020565	2675	2675	2675	2675	0
595	20231011	102300	39020565	2675	2675	2675	2675	0
596	20231011	102200	39020565	2675	2675	2680	2675	30
597	20231011	102100	38940310	2675	2680	2680	2675	271
598	20231011	102000	38215380	2675	2670	2675	2670	1500
599	20231011	101900	34208995	2670	2670	2670	2670	0
600	20231011	101800	34208995	2670	2670	2670	2670	0
601	20231011	101700	34208995	2670	2670	2670	2670	0
602	20231011	101600	34208995	2670	2670	2670	2670	1
603	20231011	101500	34206325	2660	2660	2660	2660	10
604	20231011	101400	34179725	2665	2665	2665	2665	0
605	20231011	101300	34179725	2665	2665	2665	2665	4
606	20231011	101200	34169065	2665	2665	2665	2665	0
607	20231011	101100	34169065	2665	2665	2665	2665	1
608	20231011	101000	34166400	2665	2665	2665	2665	0
609	20231011	100900	34166400	2665	2670	2670	2665	2256
610	20231011	100800	28145585	2675	2675	2675	2675	2
611	20231011	100700	28140235	2670	2670	2670	2670	50
612	20231011	100600	28006735	2675	2675	2675	2675	0
613	20231011	100500	28006735	2675	2680	2680	2675	668
614	20231011	100400	26218640	2685	2685	2685	2685	0
615	20231011	100300	26218640	2685	2685	2685	2685	0
616	20231011	100200	26218640	2685	2685	2685	2685	134
617	20231011	100100	25858850	2695	2695	2695	2695	0
618	20231011	100000	25858850	2695	2695	2695	2695	48
619	20231011	095900	25729490	2695	2695	2695	2695	100
620	20231011	095800	25459990	2695	2695	2695	2695	0
621	20231011	095700	25459990	2695	2695	2695	2695	0
622	20231011	095600	25459990	2695	2695	2695	2695	0
623	20231011	095500	25459990	2695	2695	2695	2695	0
624	20231011	095400	25459990	2695	2695	2695	2695	0
625	20231011	095300	25459990	2695	2695	2695	2695	14
626	20231011	095200	25422260	2680	2680	2680	2680	1
627	20231011	095100	25419580	2680	2680	2680	2680	0
628	20231011	095000	25419580	2680	2685	2685	2680	320
629	20231011	094900	24561960	2700	2700	2700	2700	0
630	20231011	094800	24561960	2700	2700	2700	2700	1
631	20231011	094700	24559260	2700	2700	2700	2700	42
632	20231011	094600	24445860	2700	2700	2700	2700	2
633	20231011	094500	24440460	2700	2700	2700	2700	0
634	20231011	094400	24440460	2700	2700	2700	2700	0
635	20231011	094300	24440460	2700	2700	2700	2700	0
636	20231011	094200	24440460	2700	2700	2700	2700	3
637	20231011	094100	24432360	2695	2695	2695	2695	0
638	20231011	094000	24432360	2695	2695	2695	2695	28
639	20231011	093900	24356900	2700	2700	2700	2700	0
640	20231011	093800	24356900	2700	2700	2700	2700	0
641	20231011	093700	24356900	2700	2700	2700	2700	0
642	20231011	093600	24356900	2700	2700	2700	2700	0
643	20231011	093500	24356900	2700	2700	2700	2700	0
644	20231011	093400	24356900	2700	2700	2700	2700	0
645	20231011	093300	24356900	2700	2685	2700	2685	169
646	20231011	093200	23902545	2685	2685	2685	2685	1
647	20231011	093100	23899860	2675	2685	2685	2675	19
648	20231011	093000	23848945	2685	2685	2685	2685	6
649	20231011	092900	23832835	2675	2675	2675	2675	33
650	20231011	092800	23744560	2695	2695	2695	2695	1
651	20231011	092700	23741865	2675	2675	2675	2675	287
652	20231011	092600	22974140	2675	2675	2675	2675	50
653	20231011	092500	22840390	2675	2690	2700	2675	351
654	20231011	092400	21896205	2690	2690	2690	2690	10
655	20231011	092300	21869305	2690	2690	2690	2690	1
656	20231011	092200	21866615	2700	2700	2700	2700	0
657	20231011	092100	21866615	2700	2700	2700	2700	0
658	20231011	092000	21866615	2700	2700	2700	2700	0
659	20231011	091900	21866615	2700	2700	2700	2700	0
660	20231011	091800	21866615	2700	2690	2700	2690	1858
661	20231011	091700	16858815	2690	2670	2690	2670	201
662	20231011	091600	16322125	2670	2685	2685	2670	911
663	20231011	091500	13889650	2695	2695	2695	2695	13
664	20231011	091400	13854615	2690	2690	2690	2690	0
665	20231011	091300	13854615	2690	2690	2690	2690	271
666	20231011	091200	13125625	2690	2680	2690	2675	211
667	20231011	091100	12561180	2690	2690	2690	2690	0
668	20231011	091000	12561180	2690	2685	2690	2685	5
669	20231011	090900	12547740	2685	2685	2685	2685	96
670	20231011	090800	12289980	2685	2685	2685	2685	1000
671	20231011	090700	9604980	2670	2670	2670	2670	0
672	20231011	090600	9604980	2670	2670	2670	2670	0
673	20231011	090500	9604980	2670	2670	2670	2670	115
674	20231011	090400	9297930	2670	2675	2675	2670	136
675	20231011	090300	8934750	2700	2700	2700	2700	0
676	20231011	090200	8934750	2700	2695	2700	2695	40
677	20231011	090100	8826920	2700	2660	2700	2660	1236
678	20231011	090000	5497400	2685	2695	2695	2685	2040