KissMeData/208350/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201800	95033895	4375	4375	4375	4375	100
3	20231006	201700	95033895	4375	4375	4375	4375	0
4	20231006	201600	95033895	4375	4375	4375	4375	0
5	20231006	201500	95033895	4375	4375	4375	4375	0
6	20231006	201400	95033895	4375	4375	4375	4375	0
7	20231006	201300	95033895	4375	4375	4375	4375	0
8	20231006	201200	95033895	4375	4375	4375	4375	0
9	20231006	201100	95033895	4375	4375	4375	4375	0
10	20231006	201000	95033895	4375	4375	4375	4375	0
11	20231006	200900	95033895	4375	4375	4375	4375	0
12	20231006	200800	95033895	4375	4375	4375	4375	0
13	20231006	200700	95033895	4375	4375	4375	4375	0
14	20231006	200600	95033895	4375	4375	4375	4375	0
15	20231006	200500	95033895	4375	4375	4375	4375	0
16	20231006	200400	95033895	4375	4375	4375	4375	0
17	20231006	200300	95033895	4375	4375	4375	4375	0
18	20231006	200200	95033895	4375	4375	4375	4375	0
19	20231006	200100	95033895	4375	4375	4375	4375	0
20	20231006	200000	95033895	4375	4375	4375	4375	0
21	20231006	195900	95033895	4375	4375	4375	4375	0
22	20231006	195800	95033895	4375	4375	4375	4375	0
23	20231006	195700	95033895	4375	4375	4375	4375	0
24	20231006	195600	95033895	4375	4375	4375	4375	0
25	20231006	195500	95033895	4375	4375	4375	4375	0
26	20231006	195400	95033895	4375	4375	4375	4375	0
27	20231006	195300	95033895	4375	4375	4375	4375	0
28	20231006	195200	95033895	4375	4375	4375	4375	0
29	20231006	195100	95033895	4375	4375	4375	4375	0
30	20231006	195000	95033895	4375	4375	4375	4375	0
31	20231006	194900	95033895	4375	4375	4375	4375	0
32	20231006	194800	95033895	4375	4375	4375	4375	100
33	20231006	194700	95033895	4375	4375	4375	4375	0
34	20231006	194600	95033895	4375	4375	4375	4375	0
35	20231006	194500	95033895	4375	4375	4375	4375	0
36	20231006	194400	95033895	4375	4375	4375	4375	0
37	20231006	194300	95033895	4375	4375	4375	4375	0
38	20231006	194200	95033895	4375	4375	4375	4375	0
39	20231006	194100	95033895	4375	4375	4375	4375	0
40	20231006	194000	95033895	4375	4375	4375	4375	0
41	20231006	193900	95033895	4375	4375	4375	4375	0
42	20231006	193800	95033895	4375	4375	4375	4375	0
43	20231006	193700	95033895	4375	4375	4375	4375	0
44	20231006	193600	95033895	4375	4375	4375	4375	0
45	20231006	193500	95033895	4375	4375	4375	4375	0
46	20231006	193400	95033895	4375	4375	4375	4375	0
47	20231006	193300	95033895	4375	4375	4375	4375	0
48	20231006	193200	95033895	4375	4375	4375	4375	0
49	20231006	193100	95033895	4375	4375	4375	4375	0
50	20231006	193000	95033895	4375	4375	4375	4375	0
51	20231006	192900	95033895	4375	4375	4375	4375	0
52	20231006	192800	95033895	4375	4375	4375	4375	0
53	20231006	192700	95033895	4375	4375	4375	4375	0
54	20231006	192600	95033895	4375	4375	4375	4375	0
55	20231006	192500	95033895	4375	4375	4375	4375	0
56	20231006	192400	95033895	4375	4375	4375	4375	0
57	20231006	192300	95033895	4375	4375	4375	4375	0
58	20231006	192200	95033895	4375	4375	4375	4375	0
59	20231006	192100	95033895	4375	4375	4375	4375	0
60	20231006	192000	95033895	4375	4375	4375	4375	0
61	20231006	191900	95033895	4375	4375	4375	4375	0
62	20231006	191800	95033895	4375	4375	4375	4375	100
63	20231006	191700	95033895	4375	4375	4375	4375	0
64	20231006	191600	95033895	4375	4375	4375	4375	0
65	20231006	191500	95033895	4375	4375	4375	4375	0
66	20231006	191400	95033895	4375	4375	4375	4375	0
67	20231006	191300	95033895	4375	4375	4375	4375	0
68	20231006	191200	95033895	4375	4375	4375	4375	0
69	20231006	191100	95033895	4375	4375	4375	4375	0
70	20231006	191000	95033895	4375	4375	4375	4375	0
71	20231006	190900	95033895	4375	4375	4375	4375	0
72	20231006	190800	95033895	4375	4375	4375	4375	0
73	20231006	190700	95033895	4375	4375	4375	4375	0
74	20231006	190600	95033895	4375	4375	4375	4375	0
75	20231006	190500	95033895	4375	4375	4375	4375	0
76	20231006	190400	95033895	4375	4375	4375	4375	0
77	20231006	190300	95033895	4375	4375	4375	4375	0
78	20231006	190200	95033895	4375	4375	4375	4375	0
79	20231006	190100	95033895	4375	4375	4375	4375	0
80	20231006	190000	95033895	4375	4375	4375	4375	0
81	20231006	185900	95033895	4375	4375	4375	4375	0
82	20231006	185800	95033895	4375	4375	4375	4375	0
83	20231006	185700	95033895	4375	4375	4375	4375	0
84	20231006	185600	95033895	4375	4375	4375	4375	0
85	20231006	185500	95033895	4375	4375	4375	4375	0
86	20231006	185400	95033895	4375	4375	4375	4375	0
87	20231006	185300	95033895	4375	4375	4375	4375	0
88	20231006	185200	95033895	4375	4375	4375	4375	0
89	20231006	185100	95033895	4375	4375	4375	4375	0
90	20231006	185000	95033895	4375	4375	4375	4375	0
91	20231006	184900	95033895	4375	4375	4375	4375	0
92	20231006	184800	95033895	4375	4375	4375	4375	100
93	20231006	184700	95033895	4375	4375	4375	4375	0
94	20231006	184600	95033895	4375	4375	4375	4375	0
95	20231006	184500	95033895	4375	4375	4375	4375	0
96	20231006	184400	95033895	4375	4375	4375	4375	0
97	20231006	184300	95033895	4375	4375	4375	4375	0
98	20231006	184200	95033895	4375	4375	4375	4375	0
99	20231006	184100	95033895	4375	4375	4375	4375	0
100	20231006	184000	95033895	4375	4375	4375	4375	0
101	20231006	183900	95033895	4375	4375	4375	4375	0
102	20231006	183800	95033895	4375	4375	4375	4375	0
103	20231006	183700	95033895	4375	4375	4375	4375	0
104	20231006	183600	95033895	4375	4375	4375	4375	0
105	20231006	183500	95033895	4375	4375	4375	4375	0
106	20231006	183400	95033895	4375	4375	4375	4375	0
107	20231006	183300	95033895	4375	4375	4375	4375	0
108	20231006	183200	95033895	4375	4375	4375	4375	0
109	20231006	183100	95033895	4375	4375	4375	4375	0
110	20231006	183000	95033895	4375	4375	4375	4375	0
111	20231006	182900	95033895	4375	4375	4375	4375	0
112	20231006	182800	95033895	4375	4375	4375	4375	0
113	20231006	182700	95033895	4375	4375	4375	4375	0
114	20231006	182600	95033895	4375	4375	4375	4375	0
115	20231006	182500	95033895	4375	4375	4375	4375	0
116	20231006	182400	95033895	4375	4375	4375	4375	0
117	20231006	182300	95033895	4375	4375	4375	4375	0
118	20231006	182200	95033895	4375	4375	4375	4375	0
119	20231006	182100	95033895	4375	4375	4375	4375	0
120	20231006	182000	95033895	4375	4375	4375	4375	0
121	20231006	181900	95033895	4375	4375	4375	4375	0
122	20231006	181800	95033895	4375	4375	4375	4375	100
123	20231006	181700	95033895	4375	4375	4375	4375	0
124	20231006	181600	95033895	4375	4375	4375	4375	0
125	20231006	181500	95033895	4375	4375	4375	4375	0
126	20231006	181400	95033895	4375	4375	4375	4375	0
127	20231006	181300	95033895	4375	4375	4375	4375	0
128	20231006	181200	95033895	4375	4375	4375	4375	0
129	20231006	181100	95033895	4375	4375	4375	4375	0
130	20231006	181000	95033895	4375	4375	4375	4375	0
131	20231006	180900	95033895	4375	4375	4375	4375	0
132	20231006	180800	95033895	4375	4375	4375	4375	0
133	20231006	180700	95033895	4375	4375	4375	4375	0
134	20231006	180600	95033895	4375	4375	4375	4375	0
135	20231006	180500	95033895	4375	4375	4375	4375	0
136	20231006	180400	95033895	4375	4375	4375	4375	0
137	20231006	180300	95033895	4375	4375	4375	4375	0
138	20231006	180200	95033895	4375	4375	4375	4375	0
139	20231006	180100	95033895	4375	4375	4375	4375	0
140	20231006	180000	95033895	4375	4375	4375	4375	0
141	20231006	175900	95033895	4375	4375	4375	4375	0
142	20231006	175800	95033895	4375	4375	4375	4375	0
143	20231006	175700	95033895	4375	4375	4375	4375	0
144	20231006	175600	95033895	4375	4375	4375	4375	0
145	20231006	175500	95033895	4375	4375	4375	4375	0
146	20231006	175400	95033895	4375	4375	4375	4375	0
147	20231006	175300	95033895	4375	4375	4375	4375	0
148	20231006	175200	95033895	4375	4375	4375	4375	0
149	20231006	175100	95033895	4375	4375	4375	4375	0
150	20231006	175000	95033895	4375	4375	4375	4375	0
151	20231006	174900	95033895	4375	4375	4375	4375	0
152	20231006	174800	95033895	4375	4375	4375	4375	100
153	20231006	174700	95033895	4375	4375	4375	4375	0
154	20231006	174600	95033895	4375	4375	4375	4375	0
155	20231006	174500	95033895	4375	4375	4375	4375	0
156	20231006	174400	95033895	4375	4375	4375	4375	0
157	20231006	174300	95033895	4375	4375	4375	4375	0
158	20231006	174200	95033895	4375	4375	4375	4375	0
159	20231006	174100	95033895	4375	4375	4375	4375	0
160	20231006	174000	95033895	4375	4375	4375	4375	0
161	20231006	173900	95033895	4375	4375	4375	4375	0
162	20231006	173800	95033895	4375	4375	4375	4375	0
163	20231006	173700	95033895	4375	4375	4375	4375	0
164	20231006	173600	95033895	4375	4375	4375	4375	0
165	20231006	173500	95033895	4375	4375	4375	4375	0
166	20231006	173400	95033895	4375	4375	4375	4375	0
167	20231006	173300	95033895	4375	4375	4375	4375	0
168	20231006	173200	95033895	4375	4375	4375	4375	0
169	20231006	173100	95033895	4375	4375	4375	4375	0
170	20231006	173000	95033895	4375	4375	4375	4375	0
171	20231006	172900	95033895	4375	4375	4375	4375	0
172	20231006	172800	95033895	4375	4375	4375	4375	0
173	20231006	172700	95033895	4375	4375	4375	4375	0
174	20231006	172600	95033895	4375	4375	4375	4375	0
175	20231006	172500	95033895	4375	4375	4375	4375	0
176	20231006	172400	95033895	4375	4375	4375	4375	0
177	20231006	172300	95033895	4375	4375	4375	4375	0
178	20231006	172200	95033895	4375	4375	4375	4375	0
179	20231006	172100	95033895	4375	4375	4375	4375	0
180	20231006	172000	95033895	4375	4375	4375	4375	0
181	20231006	171900	95033895	4375	4375	4375	4375	0
182	20231006	171800	95033895	4375	4375	4375	4375	100
183	20231006	171700	95033895	4375	4375	4375	4375	0
184	20231006	171600	95033895	4375	4375	4375	4375	0
185	20231006	171500	95033895	4375	4375	4375	4375	0
186	20231006	171400	95033895	4375	4375	4375	4375	0
187	20231006	171300	95033895	4375	4375	4375	4375	0
188	20231006	171200	95033895	4375	4375	4375	4375	0
189	20231006	171100	95033895	4375	4375	4375	4375	0
190	20231006	171000	95033895	4375	4375	4375	4375	0
191	20231006	170900	95033895	4375	4375	4375	4375	0
192	20231006	170800	95033895	4375	4375	4375	4375	0
193	20231006	170700	95033895	4375	4375	4375	4375	0
194	20231006	170600	95033895	4375	4375	4375	4375	0
195	20231006	170500	95033895	4375	4375	4375	4375	0
196	20231006	170400	95033895	4375	4375	4375	4375	0
197	20231006	170300	95033895	4375	4375	4375	4375	0
198	20231006	170200	95033895	4375	4375	4375	4375	0
199	20231006	170100	95033895	4375	4375	4375	4375	0
200	20231006	170000	95033895	4375	4375	4375	4375	0
201	20231006	165900	95033895	4375	4375	4375	4375	0
202	20231006	165800	95033895	4375	4375	4375	4375	0
203	20231006	165700	95033895	4375	4375	4375	4375	0
204	20231006	165600	95033895	4375	4375	4375	4375	0
205	20231006	165500	95033895	4375	4375	4375	4375	0
206	20231006	165400	95033895	4375	4375	4375	4375	0
207	20231006	165300	95033895	4375	4375	4375	4375	0
208	20231006	165200	95033895	4375	4375	4375	4375	0
209	20231006	165100	95033895	4375	4375	4375	4375	0
210	20231006	165000	95033895	4375	4375	4375	4375	0
211	20231006	164900	95033895	4375	4375	4375	4375	0
212	20231006	164800	95033895	4375	4375	4375	4375	100
213	20231006	164700	95033895	4375	4375	4375	4375	0
214	20231006	164600	95033895	4375	4375	4375	4375	0
215	20231006	164500	95033895	4375	4375	4375	4375	0
216	20231006	164400	95033895	4375	4375	4375	4375	0
217	20231006	164300	95033895	4375	4375	4375	4375	0
218	20231006	164200	95033895	4375	4375	4375	4375	0
219	20231006	164100	95033895	4375	4375	4375	4375	0
220	20231006	164000	95033895	4375	4375	4375	4375	0
221	20231006	163900	95033895	4375	4375	4375	4375	0
222	20231006	163800	95033895	4375	4375	4375	4375	0
223	20231006	163700	95033895	4375	4375	4375	4375	0
224	20231006	163600	95033895	4375	4375	4375	4375	0
225	20231006	163500	95033895	4375	4375	4375	4375	0
226	20231006	163400	95033895	4375	4375	4375	4375	0
227	20231006	163300	95033895	4375	4375	4375	4375	0
228	20231006	163200	95033895	4375	4375	4375	4375	0
229	20231006	163100	95033895	4375	4375	4375	4375	0
230	20231006	163000	95033895	4375	4375	4375	4375	0
231	20231006	162900	95033895	4375	4375	4375	4375	0
232	20231006	162800	95033895	4375	4375	4375	4375	0
233	20231006	162700	95033895	4375	4375	4375	4375	0
234	20231006	162600	95033895	4375	4375	4375	4375	0
235	20231006	162500	95033895	4375	4375	4375	4375	0
236	20231006	162400	95033895	4375	4375	4375	4375	0
237	20231006	162300	95033895	4375	4375	4375	4375	0
238	20231006	162200	95033895	4375	4375	4375	4375	0
239	20231006	162100	95033895	4375	4375	4375	4375	0
240	20231006	162000	95033895	4375	4375	4375	4375	0
241	20231006	161900	95033895	4375	4375	4375	4375	0
242	20231006	161800	95033895	4375	4375	4375	4375	100
243	20231006	161700	95033895	4375	4375	4375	4375	0
244	20231006	161600	95033895	4375	4375	4375	4375	0
245	20231006	161500	95033895	4375	4375	4375	4375	0
246	20231006	161400	95033895	4375	4375	4375	4375	0
247	20231006	161300	95033895	4375	4375	4375	4375	0
248	20231006	161200	95033895	4375	4375	4375	4375	0
249	20231006	161100	95033895	4375	4375	4375	4375	0
250	20231006	161000	95033895	4375	4375	4375	4375	0
251	20231006	160900	95033895	4375	4375	4375	4375	0
252	20231006	160800	95033895	4375	4375	4375	4375	0
253	20231006	160700	95033895	4375	4375	4375	4375	0
254	20231006	160600	95033895	4375	4375	4375	4375	0
255	20231006	160500	95033895	4375	4375	4375	4375	0
256	20231006	160400	95033895	4375	4375	4375	4375	0
257	20231006	160300	95033895	4375	4375	4375	4375	0
258	20231006	160200	95033895	4375	4375	4375	4375	0
259	20231006	160100	95033895	4375	4375	4375	4375	0
260	20231006	160000	95033895	4375	4375	4375	4375	0
261	20231006	155900	95033895	4375	4375	4375	4375	0
262	20231006	155800	95033895	4375	4375	4375	4375	0
263	20231006	155700	95033895	4375	4375	4375	4375	0
264	20231006	155600	95033895	4375	4375	4375	4375	0
265	20231006	155500	95033895	4375	4375	4375	4375	0
266	20231006	155400	95033895	4375	4375	4375	4375	0
267	20231006	155300	95033895	4375	4375	4375	4375	0
268	20231006	155200	95033895	4375	4375	4375	4375	0
269	20231006	155100	95033895	4375	4375	4375	4375	0
270	20231006	155000	95033895	4375	4375	4375	4375	0
271	20231006	154900	95033895	4375	4375	4375	4375	0
272	20231006	154800	95033895	4375	4375	4375	4375	100
273	20231006	154700	95033895	4375	4375	4375	4375	0
274	20231006	154600	95033895	4375	4375	4375	4375	0
275	20231006	154500	95033895	4375	4375	4375	4375	0
276	20231006	154400	95033895	4375	4375	4375	4375	0
277	20231006	154300	95033895	4375	4375	4375	4375	0
278	20231006	154200	95033895	4375	4375	4375	4375	0
279	20231006	154100	95033895	4375	4375	4375	4375	0
280	20231006	154000	95033895	4375	4375	4375	4375	0
281	20231006	153900	95033895	4375	4375	4375	4375	0
282	20231006	153800	95033895	4375	4375	4375	4375	0
283	20231006	153700	95033895	4375	4375	4375	4375	0
284	20231006	153600	95033895	4375	4375	4375	4375	0
285	20231006	153500	95033895	4375	4375	4375	4375	0
286	20231006	153400	95033895	4375	4375	4375	4375	0
287	20231006	153300	95033895	4375	4375	4375	4375	0
288	20231006	153200	95033895	4375	4375	4375	4375	0
289	20231006	153100	95033895	4375	4375	4375	4375	0
290	20231006	153000	95033895	4375	4375	4375	4375	100
291	20231006	152900	94596395	4375	4375	4375	4375	0
292	20231006	152800	94596395	4375	4375	4375	4375	0
293	20231006	152700	94596395	4375	4375	4375	4375	0
294	20231006	152600	94596395	4375	4375	4375	4375	0
295	20231006	152500	94596395	4375	4375	4375	4375	0
296	20231006	152400	94596395	4375	4375	4375	4375	0
297	20231006	152300	94596395	4375	4375	4375	4375	0
298	20231006	152200	94596395	4375	4375	4375	4375	0
299	20231006	152100	94596395	4375	4375	4375	4375	0
300	20231006	152000	94596395	4375	4375	4375	4375	0
301	20231006	151900	94596395	4375	4375	4375	4375	0
302	20231006	151800	94596395	4375	4375	4375	4375	15
303	20231006	151700	94530770	4380	4380	4380	4380	1
304	20231006	151600	94526390	4380	4380	4380	4380	5
305	20231006	151500	94504490	4380	4380	4380	4380	2
306	20231006	151400	94495730	4380	4380	4380	4380	1
307	20231006	151300	94491350	4380	4380	4380	4380	1
308	20231006	151200	94486970	4380	4380	4380	4380	1
309	20231006	151100	94482590	4380	4380	4380	4380	117
310	20231006	151000	93970130	4380	4380	4380	4380	1
311	20231006	150900	93965750	4380	4380	4380	4380	1
312	20231006	150800	93961370	4375	4380	4380	4375	6
313	20231006	150700	93935110	4380	4380	4380	4380	60
314	20231006	150600	93672310	4380	4380	4380	4380	1
315	20231006	150500	93667930	4380	4380	4380	4380	1
316	20231006	150400	93663550	4380	4380	4380	4380	2
317	20231006	150300	93654790	4380	4380	4380	4380	1
318	20231006	150200	93650410	4380	4380	4380	4380	1
319	20231006	150100	93646030	4380	4380	4380	4380	1
320	20231006	150000	93641650	4380	4380	4380	4380	2
321	20231006	145900	93632890	4380	4380	4380	4380	1
322	20231006	145800	93628510	4375	4380	4380	4375	6
323	20231006	145700	93602255	4380	4380	4380	4380	2
324	20231006	145600	93593495	4380	4380	4380	4380	17
325	20231006	145500	93519035	4380	4380	4380	4380	1
326	20231006	145400	93514655	4380	4380	4380	4380	1
327	20231006	145300	93510275	4380	4375	4380	4375	61
328	20231006	145200	93243390	4380	4380	4380	4380	1
329	20231006	145100	93239010	4380	4380	4380	4380	1
330	20231006	145000	93234630	4380	4380	4380	4380	1
331	20231006	144900	93230250	4375	4380	4380	4375	3
332	20231006	144800	93217115	4380	4380	4380	4380	1
333	20231006	144700	93212735	4380	4380	4380	4380	1
334	20231006	144600	93208355	4380	4380	4380	4380	2
335	20231006	144500	93199595	4380	4380	4380	4380	17
336	20231006	144400	93125135	4380	4380	4380	4380	1
337	20231006	144300	93120755	4380	4380	4380	4380	1
338	20231006	144200	93116375	4380	4380	4380	4380	2
339	20231006	144100	93107615	4380	4380	4380	4380	1
340	20231006	144000	93103235	4380	4380	4380	4380	1
341	20231006	143900	93098855	4380	4380	4380	4380	1
342	20231006	143800	93094475	4375	4380	4380	4375	3
343	20231006	143700	93081340	4380	4380	4380	4380	1
344	20231006	143600	93076960	4375	4380	4380	4375	41
345	20231006	143500	92897580	4380	4380	4380	4380	18
346	20231006	143400	92818740	4380	4380	4380	4380	45
347	20231006	143300	92621640	4380	4380	4380	4380	1
348	20231006	143200	92617260	4380	4380	4380	4380	1
349	20231006	143100	92612880	4380	4380	4380	4380	2
350	20231006	143000	92604120	4380	4380	4380	4380	1
351	20231006	142900	92599740	4380	4380	4380	4380	1
352	20231006	142800	92595360	4380	4380	4380	4380	20
353	20231006	142700	92507760	4380	4380	4380	4380	97
354	20231006	142600	92082900	4380	4380	4380	4380	1
355	20231006	142500	92078520	4380	4380	4380	4380	1
356	20231006	142400	92074140	4380	4380	4380	4380	2
357	20231006	142300	92065380	4380	4380	4380	4380	1
358	20231006	142200	92061000	4380	4380	4380	4380	1
359	20231006	142100	92056620	4380	4380	4380	4380	1
360	20231006	142000	92052240	4380	4380	4380	4380	99
361	20231006	141900	91618620	4380	4380	4380	4380	1
362	20231006	141800	91614240	4380	4380	4380	4380	1
363	20231006	141700	91609860	4380	4380	4380	4380	1
364	20231006	141600	91605480	4380	4380	4380	4380	2
365	20231006	141500	91596720	4380	4380	4380	4380	1
366	20231006	141400	91592340	4380	4380	4380	4380	1
367	20231006	141300	91587960	4380	4380	4380	4380	70
368	20231006	141200	91281360	4380	4380	4380	4380	1
369	20231006	141100	91276980	4380	4380	4380	4380	1
370	20231006	141000	91272600	4380	4380	4380	4380	1
371	20231006	140900	91268220	4380	4380	4380	4380	2
372	20231006	140800	91259460	4380	4380	4380	4380	1
373	20231006	140700	91255080	4380	4380	4380	4380	1
374	20231006	140600	91250700	4380	4380	4380	4380	1
375	20231006	140500	91246320	4380	4380	4380	4380	2
376	20231006	140400	91237560	4380	4375	4380	4375	6
377	20231006	140300	91211305	4380	4380	4380	4380	1
378	20231006	140200	91206925	4380	4380	4380	4380	2
379	20231006	140100	91198165	4380	4380	4380	4380	1
380	20231006	140000	91193785	4380	4380	4380	4380	1
381	20231006	135900	91189405	4380	4375	4380	4375	2
382	20231006	135800	91180650	4380	4380	4380	4380	21
383	20231006	135700	91088670	4380	4380	4380	4380	1
384	20231006	135600	91084290	4380	4380	4380	4380	1
385	20231006	135500	91079910	4380	4380	4380	4380	1
386	20231006	135400	91075530	4380	4380	4380	4380	2
387	20231006	135300	91066770	4380	4375	4380	4375	2
388	20231006	135200	91058015	4380	4380	4380	4380	1
389	20231006	135100	91053635	4380	4380	4380	4380	2
390	20231006	135000	91044875	4380	4380	4380	4380	1
391	20231006	134900	91040495	4380	4380	4380	4380	1
392	20231006	134800	91036115	4380	4380	4380	4380	1
393	20231006	134700	91031735	4380	4375	4380	4375	3
394	20231006	134600	91018600	4380	4380	4380	4380	1
395	20231006	134500	91014220	4380	4380	4380	4380	1
396	20231006	134400	91009840	4380	4380	4380	4380	1
397	20231006	134300	91005460	4380	4380	4380	4380	2
398	20231006	134200	90996700	4375	4380	4380	4375	267
399	20231006	134100	89828560	4380	4375	4380	4375	2
400	20231006	134000	89819805	4380	4380	4380	4380	266
401	20231006	133900	88654725	4380	4380	4380	4380	1
402	20231006	133800	88650345	4380	4380	4380	4380	1
403	20231006	133700	88645965	4380	4380	4380	4380	1
404	20231006	133600	88641585	4380	4380	4380	4380	2
405	20231006	133500	88632825	4380	4375	4380	4375	2
406	20231006	133400	88624070	4380	4380	4380	4380	1
407	20231006	133300	88619690	4380	4380	4380	4380	1
408	20231006	133200	88615310	4380	4380	4380	4380	2
409	20231006	133100	88606550	4380	4380	4380	4380	1
410	20231006	133000	88602170	4380	4380	4380	4380	1
411	20231006	132900	88597790	4380	4380	4380	4375	22
412	20231006	132800	88501435	4380	4380	4380	4380	1
413	20231006	132700	88497055	4380	4380	4380	4380	1
414	20231006	132600	88492675	4380	4380	4380	4380	1
415	20231006	132500	88488295	4380	4380	4380	4380	2
416	20231006	132400	88479535	4380	4380	4380	4380	1
417	20231006	132300	88475155	4370	4380	4380	4370	2
418	20231006	132200	88466405	4380	4375	4380	4375	30
419	20231006	132100	88335150	4375	4375	4375	4375	3
420	20231006	132000	88322025	4375	4375	4375	4375	1
421	20231006	131900	88317650	4375	4375	4375	4375	1
422	20231006	131800	88313275	4380	4355	4380	4355	4
423	20231006	131700	88295790	4375	4375	4375	4375	1
424	20231006	131600	88291415	4380	4375	4380	4375	450
425	20231006	131500	86322660	4380	4380	4380	4380	1
426	20231006	131400	86318280	4380	4375	4380	4375	202
427	20231006	131300	85434520	4380	4375	4380	4375	102
428	20231006	131200	84988265	4380	4375	4380	4375	2
429	20231006	131100	84979510	4380	4380	4380	4380	1
430	20231006	131000	84975130	4380	4380	4380	4380	2
431	20231006	130900	84966370	4380	4380	4380	4380	1
432	20231006	130800	84961990	4380	4380	4380	4380	1
433	20231006	130700	84957610	4380	4380	4380	4380	2
434	20231006	130600	84948850	4380	4375	4380	4375	102
435	20231006	130500	84502595	4380	4380	4380	4380	1
436	20231006	130400	84498215	4380	4380	4380	4380	1
437	20231006	130300	84493835	4380	4380	4380	4380	2
438	20231006	130200	84485075	4380	4380	4380	4380	1
439	20231006	130100	84480695	4380	4380	4380	4380	1
440	20231006	130000	84476315	4380	4375	4380	4375	2
441	20231006	125900	84467560	4380	4380	4380	4380	2
442	20231006	125800	84458800	4380	4380	4380	4380	1
443	20231006	125700	84454420	4380	4380	4380	4380	1
444	20231006	125600	84450040	4380	4380	4380	4380	2
445	20231006	125500	84441280	4380	4380	4380	4380	1
446	20231006	125400	84436900	4380	4375	4380	4375	2253
447	20231006	125300	74580020	4380	4380	4380	4380	1
448	20231006	125200	74575640	4380	4380	4380	4380	2
449	20231006	125100	74566880	4380	4380	4380	4380	1
450	20231006	125000	74562500	4380	4380	4380	4380	1
451	20231006	124900	74558120	4380	4380	4380	4380	2
452	20231006	124800	74549360	4380	4375	4380	4375	2
453	20231006	124700	74540605	4380	4380	4380	4380	1
454	20231006	124600	74536225	4380	4380	4380	4380	1
455	20231006	124500	74531845	4380	4380	4380	4380	2
456	20231006	124400	74523085	4380	4380	4380	4380	1
457	20231006	124300	74518705	4380	4380	4380	4380	1
458	20231006	124200	74514325	4380	4375	4380	4375	2
459	20231006	124100	74505570	4380	4375	4380	4375	390
460	20231006	124000	72799310	4375	4370	4375	4370	331
461	20231006	123900	71352835	4375	4375	4375	4375	1
462	20231006	123800	71348460	4375	4375	4375	4375	4
463	20231006	123700	71330960	4375	4375	4375	4375	1
464	20231006	123600	71326585	4375	4370	4375	4370	2
465	20231006	123500	71317840	4375	4375	4375	4375	1
466	20231006	123400	71313465	4370	4375	4375	4370	71
467	20231006	123300	71003185	4375	4375	4375	4375	1
468	20231006	123200	70998810	4375	4375	4375	4375	100
469	20231006	123100	70561310	4380	4380	4380	4380	1
470	20231006	123000	70556930	4380	4380	4380	4375	8
471	20231006	122900	70521895	4380	4380	4380	4380	1
472	20231006	122800	70517515	4380	4375	4380	4375	35
473	20231006	122700	70364380	4375	4375	4375	4375	205
474	20231006	122600	69467505	4380	4380	4380	4380	1
475	20231006	122500	69463125	4380	4380	4380	4380	1
476	20231006	122400	69458745	4380	4375	4380	4375	2
477	20231006	122300	69449990	4380	4380	4380	4380	2
478	20231006	122200	69441230	4380	4380	4380	4380	1
479	20231006	122100	69436850	4380	4380	4380	4380	1
480	20231006	122000	69432470	4380	4380	4380	4380	3
481	20231006	121900	69419330	4375	4380	4380	4375	500
482	20231006	121800	67231820	4380	4375	4380	4375	2
483	20231006	121700	67223065	4380	4380	4380	4380	7
484	20231006	121600	67192405	4380	4380	4380	4380	2
485	20231006	121500	67183645	4380	4380	4380	4380	1
486	20231006	121400	67179265	4380	4380	4380	4380	1
487	20231006	121300	67174885	4380	4380	4380	4380	1
488	20231006	121200	67170505	4380	4380	4380	4375	4
489	20231006	121100	67152990	4380	4380	4380	4380	45
490	20231006	121000	66955890	4380	4380	4380	4380	239
491	20231006	120900	65909070	4380	4380	4380	4380	2
492	20231006	120800	65900310	4380	4380	4380	4380	2
493	20231006	120700	65891550	4380	4380	4380	4380	1
494	20231006	120600	65887170	4380	4375	4380	4375	2
495	20231006	120500	65878415	4380	4380	4380	4380	2
496	20231006	120400	65869655	4380	4380	4380	4380	1
497	20231006	120300	65865275	4380	4375	4380	4375	101
498	20231006	120200	65423395	4375	4375	4375	4375	396
499	20231006	120100	63690895	4380	4380	4380	4380	2
500	20231006	120000	63682135	4375	4380	4380	4375	2
501	20231006	115900	63673380	4380	4380	4380	4380	1
502	20231006	115800	63669000	4380	4380	4380	4380	1
503	20231006	115700	63664620	4380	4380	4380	4380	2
504	20231006	115600	63655860	4380	4380	4380	4380	1
505	20231006	115500	63651480	4380	4375	4380	4375	2
506	20231006	115400	63642725	4380	4375	4380	4375	4
507	20231006	115300	63625215	4380	4380	4380	4380	6
508	20231006	115200	63598935	4380	4380	4380	4380	1
509	20231006	115100	63594555	4380	4380	4380	4380	1
510	20231006	115000	63590175	4380	4380	4380	4380	102
511	20231006	114900	63143415	4390	4395	4400	4390	889
512	20231006	114800	59237755	4400	4400	4400	4400	1
513	20231006	114700	59233355	4400	4400	4400	4400	1
514	20231006	114600	59228955	4400	4400	4400	4400	2
515	20231006	114500	59220155	4400	4400	4400	4400	1
516	20231006	114400	59215755	4400	4400	4400	4400	1
517	20231006	114300	59211355	4400	4395	4400	4395	3
518	20231006	114200	59198160	4400	4400	4400	4400	1
519	20231006	114100	59193760	4400	4400	4400	4400	1
520	20231006	114000	59189360	4400	4400	4400	4400	1
521	20231006	113900	59184960	4400	4400	4400	4400	2
522	20231006	113800	59176160	4400	4400	4400	4400	1
523	20231006	113700	59171760	4400	4395	4400	4395	2
524	20231006	113600	59162965	4400	4400	4400	4400	1
525	20231006	113500	59158565	4400	4400	4400	4400	2
526	20231006	113400	59149765	4400	4400	4400	4400	6
527	20231006	113300	59123365	4400	4400	4400	4400	1
528	20231006	113200	59118965	4400	4400	4400	4400	2
529	20231006	113100	59110165	4400	4395	4400	4395	2
530	20231006	113000	59101370	4400	4400	4400	4400	1
531	20231006	112900	59096970	4400	4400	4400	4400	1
532	20231006	112800	59092570	4400	4400	4400	4400	2
533	20231006	112700	59083770	4400	4400	4400	4400	1
534	20231006	112600	59079370	4400	4395	4400	4395	7
535	20231006	112500	59048600	4395	4395	4400	4395	219
536	20231006	112400	58086090	4400	4400	4400	4400	2
537	20231006	112300	58077290	4400	4400	4400	4400	1
538	20231006	112200	58072890	4400	4400	4400	4400	1
539	20231006	112100	58068490	4400	4400	4400	4400	2
540	20231006	112000	58059690	4400	4400	4400	4400	1
541	20231006	111900	58055290	4400	4395	4400	4395	2
542	20231006	111800	58046495	4400	4400	4400	4400	1
543	20231006	111700	58042095	4400	4400	4400	4400	2
544	20231006	111600	58033295	4395	4400	4400	4395	11
545	20231006	111500	57984945	4400	4395	4400	4395	7
546	20231006	111400	57954175	4400	4400	4400	4400	1
547	20231006	111300	57949775	4400	4395	4400	4395	31
548	20231006	111200	57813515	4400	4400	4400	4400	1
549	20231006	111100	57809115	4400	4400	4400	4400	41
550	20231006	111000	57628715	4400	4390	4400	4390	102
551	20231006	110900	57180915	4400	4400	4400	4400	23
552	20231006	110800	57079715	4400	4395	4400	4395	2
553	20231006	110700	57070920	4395	4395	4395	4375	202
554	20231006	110600	56183150	4400	4400	4400	4400	2
555	20231006	110500	56174350	4400	4400	4400	4400	1
556	20231006	110400	56169950	4400	4400	4400	4400	1
557	20231006	110300	56165550	4400	4400	4400	4400	6
558	20231006	110200	56139150	4400	4400	4400	4400	2
559	20231006	110100	56130350	4400	4395	4400	4395	3
560	20231006	110000	56117160	4400	4395	4400	4395	21
561	20231006	105900	56024805	4400	4380	4400	4380	256
562	20231006	105800	54903250	4380	4380	4380	4380	1
563	20231006	105700	54898870	4380	4380	4380	4380	1
564	20231006	105600	54894490	4380	4380	4380	4380	1
565	20231006	105500	54890110	4380	4375	4380	4375	3
566	20231006	105400	54876975	4380	4380	4380	4380	113
567	20231006	105300	54382035	4380	4380	4380	4380	1
568	20231006	105200	54377655	4380	4380	4380	4380	1
569	20231006	105100	54373275	4385	4385	4385	4385	2
570	20231006	105000	54364505	4385	4385	4385	4385	1
571	20231006	104900	54360120	4355	4385	4385	4355	3
572	20231006	104800	54346995	4355	4350	4385	4350	150
573	20231006	104700	53693205	4350	4335	4350	4335	6183
574	20231006	104600	26874605	4335	4335	4335	4335	1
575	20231006	104500	26870270	4335	4330	4335	4330	404
576	20231006	104400	25120945	4330	4330	4330	4330	12
577	20231006	104300	25068985	4325	4330	4330	4325	2
578	20231006	104200	25060330	4330	4330	4330	4330	1
579	20231006	104100	25056000	4330	4330	4330	4330	1
580	20231006	104000	25051670	4330	4330	4330	4330	3
581	20231006	103900	25038680	4330	4330	4330	4330	1
582	20231006	103800	25034350	4330	4330	4330	4330	1
583	20231006	103700	25030020	4325	4330	4330	4325	3
584	20231006	103600	25017035	4330	4330	4330	4330	1
585	20231006	103500	25012705	4330	4330	4330	4330	1
586	20231006	103400	25008375	4330	4330	4330	4330	1
587	20231006	103300	25004045	4330	4330	4330	4330	2
588	20231006	103200	24995385	4330	4330	4330	4330	1
589	20231006	103100	24991055	4330	4330	4330	4330	2
590	20231006	103000	24982395	4330	4330	4330	4330	10
591	20231006	102900	24939095	4325	4325	4325	4325	0
592	20231006	102800	24939095	4325	4325	4325	4325	0
593	20231006	102700	24939095	4325	4325	4325	4325	15
594	20231006	102600	24874220	4330	4330	4330	4330	0
595	20231006	102500	24874220	4330	4330	4330	4330	0
596	20231006	102400	24874220	4330	4330	4330	4330	0
597	20231006	102300	24874220	4330	4330	4330	4330	0
598	20231006	102200	24874220	4330	4330	4330	4330	0
599	20231006	102100	24874220	4330	4330	4330	4330	0
600	20231006	102000	24874220	4330	4330	4330	4330	0
601	20231006	101900	24874220	4330	4330	4330	4330	0
602	20231006	101800	24874220	4330	4330	4330	4330	0
603	20231006	101700	24874220	4330	4330	4330	4330	0
604	20231006	101600	24874220	4330	4325	4330	4325	935
605	20231006	101500	20830295	4330	4330	4330	4330	0
606	20231006	101400	20830295	4330	4330	4330	4330	0
607	20231006	101300	20830295	4330	4330	4330	4330	0
608	20231006	101200	20830295	4330	4330	4330	4330	0
609	20231006	101100	20830295	4330	4330	4330	4330	0
610	20231006	101000	20830295	4330	4330	4330	4330	0
611	20231006	100900	20830295	4330	4330	4330	4330	0
612	20231006	100800	20830295	4330	4330	4330	4330	0
613	20231006	100700	20830295	4330	4330	4330	4330	0
614	20231006	100600	20830295	4330	4330	4330	4330	0
615	20231006	100500	20830295	4330	4330	4330	4330	0
616	20231006	100400	20830295	4330	4330	4330	4330	0
617	20231006	100300	20830295	4330	4330	4330	4330	0
618	20231006	100200	20830295	4330	4330	4330	4330	0
619	20231006	100100	20830295	4330	4330	4330	4330	0
620	20231006	100000	20830295	4330	4330	4330	4330	0
621	20231006	095900	20830295	4330	4330	4330	4330	0
622	20231006	095800	20830295	4330	4330	4330	4330	0
623	20231006	095700	20830295	4330	4330	4330	4330	0
624	20231006	095600	20830295	4330	4330	4330	4330	230
625	20231006	095500	19834395	4330	4330	4330	4330	0
626	20231006	095400	19834395	4330	4330	4330	4330	0
627	20231006	095300	19834395	4330	4330	4330	4330	0
628	20231006	095200	19834395	4330	4330	4330	4330	0
629	20231006	095100	19834395	4330	4330	4330	4330	6
630	20231006	095000	19808415	4330	4315	4330	4315	1909
631	20231006	094900	11560395	4310	4310	4310	4310	421
632	20231006	094800	9745885	4310	4310	4310	4310	0
633	20231006	094700	9745885	4310	4310	4310	4310	0
634	20231006	094600	9745885	4310	4310	4310	4310	0
635	20231006	094500	9745885	4310	4310	4310	4310	3
636	20231006	094400	9732955	4310	4310	4310	4310	1
637	20231006	094300	9728645	4305	4305	4305	4305	1
638	20231006	094200	9724340	4310	4310	4310	4310	0
639	20231006	094100	9724340	4310	4310	4310	4310	3
640	20231006	094000	9711410	4305	4305	4305	4305	100
641	20231006	093900	9280910	4310	4310	4310	4310	3
642	20231006	093800	9267980	4305	4305	4305	4305	0
643	20231006	093700	9267980	4305	4305	4305	4305	0
644	20231006	093600	9267980	4305	4305	4305	4305	100
645	20231006	093500	8837480	4310	4310	4310	4310	411
646	20231006	093400	7066070	4310	4305	4310	4305	102
647	20231006	093300	6626945	4315	4315	4315	4315	1
648	20231006	093200	6622630	4310	4310	4310	4310	100
649	20231006	093100	6191630	4315	4315	4315	4315	695
650	20231006	093000	3192705	4315	4315	4315	4315	0
651	20231006	092900	3192705	4315	4315	4315	4315	0
652	20231006	092800	3192705	4315	4315	4315	4315	0
653	20231006	092700	3192705	4315	4315	4315	4315	101
654	20231006	092600	2756890	4320	4320	4320	4320	0
655	20231006	092500	2756890	4320	4320	4320	4320	0
656	20231006	092400	2756890	4320	4315	4320	4315	102
657	20231006	092300	2316745	4320	4320	4320	4320	0
658	20231006	092200	2316745	4320	4320	4320	4320	1
659	20231006	092100	2312425	4315	4315	4315	4315	11
660	20231006	092000	2264960	4315	4315	4315	4315	0
661	20231006	091900	2264960	4315	4315	4315	4315	1
662	20231006	091800	2260645	4295	4295	4295	4295	0
663	20231006	091700	2260645	4295	4295	4295	4295	2
664	20231006	091600	2252055	4315	4315	4315	4315	100
665	20231006	091500	1820555	4320	4320	4320	4320	0
666	20231006	091400	1820555	4320	4320	4320	4320	0
667	20231006	091300	1820555	4320	4320	4320	4320	0
668	20231006	091200	1820555	4320	4320	4320	4320	100
669	20231006	091100	1388555	4325	4325	4325	4325	0
670	20231006	091000	1388555	4325	4325	4325	4325	0
671	20231006	090900	1388555	4325	4325	4325	4325	0
672	20231006	090800	1388555	4325	4325	4325	4325	100
673	20231006	090700	956055	4330	4330	4330	4330	0
674	20231006	090600	956055	4330	4330	4330	4330	0
675	20231006	090500	956055	4330	4330	4330	4330	100
676	20231006	090400	523055	4335	4335	4335	4335	0
677	20231006	090300	523055	4335	4335	4335	4335	1
678	20231006	090200	518720	4295	4290	4295	4290	24
679	20231006	090100	415750	4285	4285	4285	4285	76
680	20231006	090000	90090	4290	4290	4290	4290	21