KissMeData/338100/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204500	78244120	4085	4085	4085	4085	302
3	20231016	204400	78244120	4085	4085	4085	4085	0
4	20231016	204300	78244120	4085	4085	4085	4085	0
5	20231016	204200	78244120	4085	4085	4085	4085	0
6	20231016	204100	78244120	4085	4085	4085	4085	0
7	20231016	204000	78244120	4085	4085	4085	4085	0
8	20231016	203900	78244120	4085	4085	4085	4085	0
9	20231016	203800	78244120	4085	4085	4085	4085	0
10	20231016	203700	78244120	4085	4085	4085	4085	0
11	20231016	203600	78244120	4085	4085	4085	4085	0
12	20231016	203500	78244120	4085	4085	4085	4085	0
13	20231016	203400	78244120	4085	4085	4085	4085	0
14	20231016	203300	78244120	4085	4085	4085	4085	0
15	20231016	203200	78244120	4085	4085	4085	4085	0
16	20231016	203100	78244120	4085	4085	4085	4085	0
17	20231016	203000	78244120	4085	4085	4085	4085	0
18	20231016	202900	78244120	4085	4085	4085	4085	0
19	20231016	202800	78244120	4085	4085	4085	4085	0
20	20231016	202700	78244120	4085	4085	4085	4085	0
21	20231016	202600	78244120	4085	4085	4085	4085	0
22	20231016	202500	78244120	4085	4085	4085	4085	0
23	20231016	202400	78244120	4085	4085	4085	4085	0
24	20231016	202300	78244120	4085	4085	4085	4085	0
25	20231016	202200	78244120	4085	4085	4085	4085	0
26	20231016	202100	78244120	4085	4085	4085	4085	0
27	20231016	202000	78244120	4085	4085	4085	4085	0
28	20231016	201900	78244120	4085	4085	4085	4085	0
29	20231016	201800	78244120	4085	4085	4085	4085	0
30	20231016	201700	78244120	4085	4085	4085	4085	0
31	20231016	201600	78244120	4085	4085	4085	4085	0
32	20231016	201500	78244120	4085	4085	4085	4085	302
33	20231016	201400	78244120	4085	4085	4085	4085	0
34	20231016	201300	78244120	4085	4085	4085	4085	0
35	20231016	201200	78244120	4085	4085	4085	4085	0
36	20231016	201100	78244120	4085	4085	4085	4085	0
37	20231016	201000	78244120	4085	4085	4085	4085	0
38	20231016	200900	78244120	4085	4085	4085	4085	0
39	20231016	200800	78244120	4085	4085	4085	4085	0
40	20231016	200700	78244120	4085	4085	4085	4085	0
41	20231016	200600	78244120	4085	4085	4085	4085	0
42	20231016	200500	78244120	4085	4085	4085	4085	0
43	20231016	200400	78244120	4085	4085	4085	4085	0
44	20231016	200300	78244120	4085	4085	4085	4085	0
45	20231016	200200	78244120	4085	4085	4085	4085	0
46	20231016	200100	78244120	4085	4085	4085	4085	0
47	20231016	200000	78244120	4085	4085	4085	4085	0
48	20231016	195900	78244120	4085	4085	4085	4085	0
49	20231016	195800	78244120	4085	4085	4085	4085	0
50	20231016	195700	78244120	4085	4085	4085	4085	0
51	20231016	195600	78244120	4085	4085	4085	4085	0
52	20231016	195500	78244120	4085	4085	4085	4085	0
53	20231016	195400	78244120	4085	4085	4085	4085	0
54	20231016	195300	78244120	4085	4085	4085	4085	0
55	20231016	195200	78244120	4085	4085	4085	4085	0
56	20231016	195100	78244120	4085	4085	4085	4085	0
57	20231016	195000	78244120	4085	4085	4085	4085	0
58	20231016	194900	78244120	4085	4085	4085	4085	0
59	20231016	194800	78244120	4085	4085	4085	4085	0
60	20231016	194700	78244120	4085	4085	4085	4085	0
61	20231016	194600	78244120	4085	4085	4085	4085	0
62	20231016	194500	78244120	4085	4085	4085	4085	302
63	20231016	194400	78244120	4085	4085	4085	4085	0
64	20231016	194300	78244120	4085	4085	4085	4085	0
65	20231016	194200	78244120	4085	4085	4085	4085	0
66	20231016	194100	78244120	4085	4085	4085	4085	0
67	20231016	194000	78244120	4085	4085	4085	4085	0
68	20231016	193900	78244120	4085	4085	4085	4085	0
69	20231016	193800	78244120	4085	4085	4085	4085	0
70	20231016	193700	78244120	4085	4085	4085	4085	0
71	20231016	193600	78244120	4085	4085	4085	4085	0
72	20231016	193500	78244120	4085	4085	4085	4085	0
73	20231016	193400	78244120	4085	4085	4085	4085	0
74	20231016	193300	78244120	4085	4085	4085	4085	0
75	20231016	193200	78244120	4085	4085	4085	4085	0
76	20231016	193100	78244120	4085	4085	4085	4085	0
77	20231016	193000	78244120	4085	4085	4085	4085	0
78	20231016	192900	78244120	4085	4085	4085	4085	0
79	20231016	192800	78244120	4085	4085	4085	4085	0
80	20231016	192700	78244120	4085	4085	4085	4085	0
81	20231016	192600	78244120	4085	4085	4085	4085	0
82	20231016	192500	78244120	4085	4085	4085	4085	0
83	20231016	192400	78244120	4085	4085	4085	4085	0
84	20231016	192300	78244120	4085	4085	4085	4085	0
85	20231016	192200	78244120	4085	4085	4085	4085	0
86	20231016	192100	78244120	4085	4085	4085	4085	0
87	20231016	192000	78244120	4085	4085	4085	4085	0
88	20231016	191900	78244120	4085	4085	4085	4085	0
89	20231016	191800	78244120	4085	4085	4085	4085	0
90	20231016	191700	78244120	4085	4085	4085	4085	0
91	20231016	191600	78244120	4085	4085	4085	4085	0
92	20231016	191500	78244120	4085	4085	4085	4085	302
93	20231016	191400	78244120	4085	4085	4085	4085	0
94	20231016	191300	78244120	4085	4085	4085	4085	0
95	20231016	191200	78244120	4085	4085	4085	4085	0
96	20231016	191100	78244120	4085	4085	4085	4085	0
97	20231016	191000	78244120	4085	4085	4085	4085	0
98	20231016	190900	78244120	4085	4085	4085	4085	0
99	20231016	190800	78244120	4085	4085	4085	4085	0
100	20231016	190700	78244120	4085	4085	4085	4085	0
101	20231016	190600	78244120	4085	4085	4085	4085	0
102	20231016	190500	78244120	4085	4085	4085	4085	0
103	20231016	190400	78244120	4085	4085	4085	4085	0
104	20231016	190300	78244120	4085	4085	4085	4085	0
105	20231016	190200	78244120	4085	4085	4085	4085	0
106	20231016	190100	78244120	4085	4085	4085	4085	0
107	20231016	190000	78244120	4085	4085	4085	4085	0
108	20231016	185900	78244120	4085	4085	4085	4085	0
109	20231016	185800	78244120	4085	4085	4085	4085	0
110	20231016	185700	78244120	4085	4085	4085	4085	0
111	20231016	185600	78244120	4085	4085	4085	4085	0
112	20231016	185500	78244120	4085	4085	4085	4085	0
113	20231016	185400	78244120	4085	4085	4085	4085	0
114	20231016	185300	78244120	4085	4085	4085	4085	0
115	20231016	185200	78244120	4085	4085	4085	4085	0
116	20231016	185100	78244120	4085	4085	4085	4085	0
117	20231016	185000	78244120	4085	4085	4085	4085	0
118	20231016	184900	78244120	4085	4085	4085	4085	0
119	20231016	184800	78244120	4085	4085	4085	4085	0
120	20231016	184700	78244120	4085	4085	4085	4085	0
121	20231016	184600	78244120	4085	4085	4085	4085	0
122	20231016	184500	78244120	4085	4085	4085	4085	302
123	20231016	184400	78244120	4085	4085	4085	4085	0
124	20231016	184300	78244120	4085	4085	4085	4085	0
125	20231016	184200	78244120	4085	4085	4085	4085	0
126	20231016	184100	78244120	4085	4085	4085	4085	0
127	20231016	184000	78244120	4085	4085	4085	4085	0
128	20231016	183900	78244120	4085	4085	4085	4085	0
129	20231016	183800	78244120	4085	4085	4085	4085	0
130	20231016	183700	78244120	4085	4085	4085	4085	0
131	20231016	183600	78244120	4085	4085	4085	4085	0
132	20231016	183500	78244120	4085	4085	4085	4085	0
133	20231016	183400	78244120	4085	4085	4085	4085	0
134	20231016	183300	78244120	4085	4085	4085	4085	0
135	20231016	183200	78244120	4085	4085	4085	4085	0
136	20231016	183100	78244120	4085	4085	4085	4085	0
137	20231016	183000	78244120	4085	4085	4085	4085	0
138	20231016	182900	78244120	4085	4085	4085	4085	0
139	20231016	182800	78244120	4085	4085	4085	4085	0
140	20231016	182700	78244120	4085	4085	4085	4085	0
141	20231016	182600	78244120	4085	4085	4085	4085	0
142	20231016	182500	78244120	4085	4085	4085	4085	0
143	20231016	182400	78244120	4085	4085	4085	4085	0
144	20231016	182300	78244120	4085	4085	4085	4085	0
145	20231016	182200	78244120	4085	4085	4085	4085	0
146	20231016	182100	78244120	4085	4085	4085	4085	0
147	20231016	182000	78244120	4085	4085	4085	4085	0
148	20231016	181900	78244120	4085	4085	4085	4085	0
149	20231016	181800	78244120	4085	4085	4085	4085	0
150	20231016	181700	78244120	4085	4085	4085	4085	0
151	20231016	181600	78244120	4085	4085	4085	4085	0
152	20231016	181500	78244120	4085	4085	4085	4085	302
153	20231016	181400	78244120	4085	4085	4085	4085	0
154	20231016	181300	78244120	4085	4085	4085	4085	0
155	20231016	181200	78244120	4085	4085	4085	4085	0
156	20231016	181100	78244120	4085	4085	4085	4085	0
157	20231016	181000	78244120	4085	4085	4085	4085	0
158	20231016	180900	78244120	4085	4085	4085	4085	0
159	20231016	180800	78244120	4085	4085	4085	4085	0
160	20231016	180700	78244120	4085	4085	4085	4085	0
161	20231016	180600	78244120	4085	4085	4085	4085	0
162	20231016	180500	78244120	4085	4085	4085	4085	0
163	20231016	180400	78244120	4085	4085	4085	4085	0
164	20231016	180300	78244120	4085	4085	4085	4085	0
165	20231016	180200	78244120	4085	4085	4085	4085	0
166	20231016	180100	78244120	4085	4085	4085	4085	0
167	20231016	180000	78244120	4085	4085	4085	4085	0
168	20231016	175900	78244120	4085	4085	4085	4085	0
169	20231016	175800	78244120	4085	4085	4085	4085	0
170	20231016	175700	78244120	4085	4085	4085	4085	0
171	20231016	175600	78244120	4085	4085	4085	4085	0
172	20231016	175500	78244120	4085	4085	4085	4085	0
173	20231016	175400	78244120	4085	4085	4085	4085	0
174	20231016	175300	78244120	4085	4085	4085	4085	0
175	20231016	175200	78244120	4085	4085	4085	4085	0
176	20231016	175100	78244120	4085	4085	4085	4085	0
177	20231016	175000	78244120	4085	4085	4085	4085	0
178	20231016	174900	78244120	4085	4085	4085	4085	0
179	20231016	174800	78244120	4085	4085	4085	4085	0
180	20231016	174700	78244120	4085	4085	4085	4085	0
181	20231016	174600	78244120	4085	4085	4085	4085	0
182	20231016	174500	78244120	4085	4085	4085	4085	302
183	20231016	174400	78244120	4085	4085	4085	4085	0
184	20231016	174300	78244120	4085	4085	4085	4085	0
185	20231016	174200	78244120	4085	4085	4085	4085	0
186	20231016	174100	78244120	4085	4085	4085	4085	0
187	20231016	174000	78244120	4085	4085	4085	4085	0
188	20231016	173900	78244120	4085	4085	4085	4085	0
189	20231016	173800	78244120	4085	4085	4085	4085	0
190	20231016	173700	78244120	4085	4085	4085	4085	0
191	20231016	173600	78244120	4085	4085	4085	4085	0
192	20231016	173500	78244120	4085	4085	4085	4085	0
193	20231016	173400	78244120	4085	4085	4085	4085	0
194	20231016	173300	78244120	4085	4085	4085	4085	0
195	20231016	173200	78244120	4085	4085	4085	4085	0
196	20231016	173100	78244120	4085	4085	4085	4085	0
197	20231016	173000	78244120	4085	4085	4085	4085	0
198	20231016	172900	78244120	4085	4085	4085	4085	0
199	20231016	172800	78244120	4085	4085	4085	4085	0
200	20231016	172700	78244120	4085	4085	4085	4085	0
201	20231016	172600	78244120	4085	4085	4085	4085	0
202	20231016	172500	78244120	4085	4085	4085	4085	0
203	20231016	172400	78244120	4085	4085	4085	4085	0
204	20231016	172300	78244120	4085	4085	4085	4085	0
205	20231016	172200	78244120	4085	4085	4085	4085	0
206	20231016	172100	78244120	4085	4085	4085	4085	0
207	20231016	172000	78244120	4085	4085	4085	4085	0
208	20231016	171900	78244120	4085	4085	4085	4085	0
209	20231016	171800	78244120	4085	4085	4085	4085	0
210	20231016	171700	78244120	4085	4085	4085	4085	0
211	20231016	171600	78244120	4085	4085	4085	4085	0
212	20231016	171500	78244120	4085	4085	4085	4085	302
213	20231016	171400	78244120	4085	4085	4085	4085	0
214	20231016	171300	78244120	4085	4085	4085	4085	0
215	20231016	171200	78244120	4085	4085	4085	4085	0
216	20231016	171100	78244120	4085	4085	4085	4085	0
217	20231016	171000	78244120	4085	4085	4085	4085	0
218	20231016	170900	78244120	4085	4085	4085	4085	0
219	20231016	170800	78244120	4085	4085	4085	4085	0
220	20231016	170700	78244120	4085	4085	4085	4085	0
221	20231016	170600	78244120	4085	4085	4085	4085	0
222	20231016	170500	78244120	4085	4085	4085	4085	0
223	20231016	170400	78244120	4085	4085	4085	4085	0
224	20231016	170300	78244120	4085	4085	4085	4085	0
225	20231016	170200	78244120	4085	4085	4085	4085	0
226	20231016	170100	78244120	4085	4085	4085	4085	0
227	20231016	170000	78244120	4085	4085	4085	4085	0
228	20231016	165900	78244120	4085	4085	4085	4085	0
229	20231016	165800	78244120	4085	4085	4085	4085	0
230	20231016	165700	78244120	4085	4085	4085	4085	0
231	20231016	165600	78244120	4085	4085	4085	4085	0
232	20231016	165500	78244120	4085	4085	4085	4085	0
233	20231016	165400	78244120	4085	4085	4085	4085	0
234	20231016	165300	78244120	4085	4085	4085	4085	0
235	20231016	165200	78244120	4085	4085	4085	4085	0
236	20231016	165100	78244120	4085	4085	4085	4085	0
237	20231016	165000	78244120	4085	4085	4085	4085	0
238	20231016	164900	78244120	4085	4085	4085	4085	0
239	20231016	164800	78244120	4085	4085	4085	4085	0
240	20231016	164700	78244120	4085	4085	4085	4085	0
241	20231016	164600	78244120	4085	4085	4085	4085	0
242	20231016	164500	78244120	4085	4085	4085	4085	302
243	20231016	164400	78244120	4085	4085	4085	4085	0
244	20231016	164300	78244120	4085	4085	4085	4085	0
245	20231016	164200	78244120	4085	4085	4085	4085	0
246	20231016	164100	78244120	4085	4085	4085	4085	0
247	20231016	164000	78244120	4085	4085	4085	4085	0
248	20231016	163900	78244120	4085	4085	4085	4085	0
249	20231016	163800	78244120	4085	4085	4085	4085	0
250	20231016	163700	78244120	4085	4085	4085	4085	0
251	20231016	163600	78244120	4085	4085	4085	4085	0
252	20231016	163500	78244120	4085	4085	4085	4085	0
253	20231016	163400	78244120	4085	4085	4085	4085	0
254	20231016	163300	78244120	4085	4085	4085	4085	0
255	20231016	163200	78244120	4085	4085	4085	4085	0
256	20231016	163100	78244120	4085	4085	4085	4085	0
257	20231016	163000	78244120	4085	4085	4085	4085	0
258	20231016	162900	78244120	4085	4085	4085	4085	0
259	20231016	162800	78244120	4085	4085	4085	4085	0
260	20231016	162700	78244120	4085	4085	4085	4085	0
261	20231016	162600	78244120	4085	4085	4085	4085	0
262	20231016	162500	78244120	4085	4085	4085	4085	0
263	20231016	162400	78244120	4085	4085	4085	4085	0
264	20231016	162300	78244120	4085	4085	4085	4085	0
265	20231016	162200	78244120	4085	4085	4085	4085	0
266	20231016	162100	78244120	4085	4085	4085	4085	0
267	20231016	162000	78244120	4085	4085	4085	4085	0
268	20231016	161900	78244120	4085	4085	4085	4085	0
269	20231016	161800	78244120	4085	4085	4085	4085	0
270	20231016	161700	78244120	4085	4085	4085	4085	0
271	20231016	161600	78244120	4085	4085	4085	4085	0
272	20231016	161500	78244120	4085	4085	4085	4085	302
273	20231016	161400	78244120	4085	4085	4085	4085	0
274	20231016	161300	78244120	4085	4085	4085	4085	0
275	20231016	161200	78244120	4085	4085	4085	4085	0
276	20231016	161100	78244120	4085	4085	4085	4085	0
277	20231016	161000	78244120	4085	4085	4085	4085	0
278	20231016	160900	78244120	4085	4085	4085	4085	0
279	20231016	160800	78244120	4085	4085	4085	4085	0
280	20231016	160700	78244120	4085	4085	4085	4085	0
281	20231016	160600	78244120	4085	4085	4085	4085	0
282	20231016	160500	78244120	4085	4085	4085	4085	0
283	20231016	160400	78244120	4085	4085	4085	4085	0
284	20231016	160300	78244120	4085	4085	4085	4085	0
285	20231016	160200	78244120	4085	4085	4085	4085	0
286	20231016	160100	78244120	4085	4085	4085	4085	0
287	20231016	160000	78244120	4085	4085	4085	4085	0
288	20231016	155900	78244120	4085	4085	4085	4085	0
289	20231016	155800	78244120	4085	4085	4085	4085	0
290	20231016	155700	78244120	4085	4085	4085	4085	0
291	20231016	155600	78244120	4085	4085	4085	4085	0
292	20231016	155500	78244120	4085	4085	4085	4085	0
293	20231016	155400	78244120	4085	4085	4085	4085	0
294	20231016	155300	78244120	4085	4085	4085	4085	0
295	20231016	155200	78244120	4085	4085	4085	4085	0
296	20231016	155100	78244120	4085	4085	4085	4085	0
297	20231016	155000	78244120	4085	4085	4085	4085	0
298	20231016	154900	78244120	4085	4085	4085	4085	0
299	20231016	154800	78244120	4085	4085	4085	4085	0
300	20231016	154700	78244120	4085	4085	4085	4085	0
301	20231016	154600	78244120	4085	4085	4085	4085	0
302	20231016	154500	78244120	4085	4085	4085	4085	302
303	20231016	154400	78244120	4085	4085	4085	4085	0
304	20231016	154300	78244120	4085	4085	4085	4085	0
305	20231016	154200	78244120	4085	4085	4085	4085	0
306	20231016	154100	78244120	4085	4085	4085	4085	0
307	20231016	154000	78244120	4085	4085	4085	4085	0
308	20231016	153900	78244120	4085	4085	4085	4085	0
309	20231016	153800	78244120	4085	4085	4085	4085	0
310	20231016	153700	78244120	4085	4085	4085	4085	0
311	20231016	153600	78244120	4085	4085	4085	4085	0
312	20231016	153500	78244120	4085	4085	4085	4085	0
313	20231016	153400	78244120	4085	4085	4085	4085	0
314	20231016	153300	78244120	4085	4085	4085	4085	0
315	20231016	153200	78244120	4085	4085	4085	4085	0
316	20231016	153100	78244120	4085	4085	4085	4085	0
317	20231016	153000	78244120	4085	4085	4085	4085	302
318	20231016	152900	77010450	4090	4090	4090	4090	0
319	20231016	152800	77010450	4090	4090	4090	4090	0
320	20231016	152700	77010450	4090	4090	4090	4090	0
321	20231016	152600	77010450	4090	4090	4090	4090	0
322	20231016	152500	77010450	4090	4090	4090	4090	0
323	20231016	152400	77010450	4090	4090	4090	4090	0
324	20231016	152300	77010450	4090	4090	4090	4090	0
325	20231016	152200	77010450	4090	4090	4090	4090	0
326	20231016	152100	77010450	4090	4090	4090	4090	0
327	20231016	152000	77010450	4090	4090	4090	4090	0
328	20231016	151900	77010450	4090	4090	4090	4090	0
329	20231016	151800	77010450	4090	4090	4090	4090	0
330	20231016	151700	77010450	4090	4090	4090	4090	0
331	20231016	151600	77010450	4090	4090	4090	4090	0
332	20231016	151500	77010450	4090	4090	4090	4090	0
333	20231016	151400	77010450	4090	4090	4090	4090	0
334	20231016	151300	77010450	4090	4090	4090	4090	110
335	20231016	151200	76560550	4090	4090	4090	4090	0
336	20231016	151100	76560550	4090	4090	4090	4090	63
337	20231016	151000	76302880	4090	4085	4090	4085	135
338	20231016	150900	75751250	4085	4085	4085	4085	0
339	20231016	150800	75751250	4085	4085	4085	4085	0
340	20231016	150700	75751250	4085	4085	4085	4085	196
341	20231016	150600	74950590	4085	4085	4085	4085	10
342	20231016	150500	74909740	4085	4085	4085	4085	33
343	20231016	150400	74774935	4085	4085	4085	4085	0
344	20231016	150300	74774935	4085	4085	4085	4085	0
345	20231016	150200	74774935	4085	4085	4085	4085	641
346	20231016	150100	72156450	4070	4070	4070	4070	0
347	20231016	150000	72156450	4070	4070	4070	4070	0
348	20231016	145900	72156450	4070	4070	4070	4070	0
349	20231016	145800	72156450	4070	4070	4070	4070	0
350	20231016	145700	72156450	4070	4070	4070	4070	0
351	20231016	145600	72156450	4070	4070	4070	4070	0
352	20231016	145500	72156450	4070	4070	4070	4070	0
353	20231016	145400	72156450	4070	4070	4070	4070	97
354	20231016	145300	71761660	4070	4070	4070	4070	14
355	20231016	145200	71704680	4070	4070	4070	4070	0
356	20231016	145100	71704680	4070	4070	4070	4070	43
357	20231016	145000	71529670	4070	4075	4075	4070	171
358	20231016	144900	70833645	4070	4070	4070	4070	315
359	20231016	144800	69551595	4085	4085	4085	4085	0
360	20231016	144700	69551595	4085	4085	4085	4085	0
361	20231016	144600	69551595	4085	4085	4085	4085	0
362	20231016	144500	69551595	4085	4085	4085	4085	0
363	20231016	144400	69551595	4085	4085	4085	4085	0
364	20231016	144300	69551595	4085	4085	4085	4085	0
365	20231016	144200	69551595	4085	4085	4085	4085	0
366	20231016	144100	69551595	4085	4085	4085	4085	0
367	20231016	144000	69551595	4085	4085	4085	4085	0
368	20231016	143900	69551595	4085	4085	4085	4085	0
369	20231016	143800	69551595	4085	4085	4085	4085	0
370	20231016	143700	69551595	4085	4085	4085	4085	0
371	20231016	143600	69551595	4085	4085	4085	4085	0
372	20231016	143500	69551595	4085	4085	4085	4085	0
373	20231016	143400	69551595	4085	4085	4085	4085	0
374	20231016	143300	69551595	4085	4085	4085	4085	0
375	20231016	143200	69551595	4085	4085	4085	4085	0
376	20231016	143100	69551595	4085	4085	4085	4085	0
377	20231016	143000	69551595	4085	4085	4085	4085	0
378	20231016	142900	69551595	4085	4085	4085	4085	26
379	20231016	142800	69445385	4085	4085	4085	4085	0
380	20231016	142700	69445385	4085	4085	4085	4085	0
381	20231016	142600	69445385	4085	4085	4085	4085	0
382	20231016	142500	69445385	4085	4085	4085	4085	0
383	20231016	142400	69445385	4085	4085	4085	4085	0
384	20231016	142300	69445385	4085	4085	4085	4085	0
385	20231016	142200	69445385	4085	4085	4085	4085	0
386	20231016	142100	69445385	4085	4085	4085	4085	0
387	20231016	142000	69445385	4085	4085	4085	4085	0
388	20231016	141900	69445385	4085	4085	4085	4085	0
389	20231016	141800	69445385	4085	4085	4085	4085	0
390	20231016	141700	69445385	4085	4085	4085	4085	200
391	20231016	141600	68628385	4090	4090	4090	4090	0
392	20231016	141500	68628385	4090	4090	4090	4090	100
393	20231016	141400	68219385	4090	4090	4090	4090	0
394	20231016	141300	68219385	4090	4090	4090	4090	0
395	20231016	141200	68219385	4090	4090	4090	4090	2
396	20231016	141100	68211205	4090	4090	4090	4090	2
397	20231016	141000	68203025	4090	4090	4090	4090	0
398	20231016	140900	68203025	4090	4090	4090	4090	100
399	20231016	140800	67794025	4090	4090	4090	4090	0
400	20231016	140700	67794025	4090	4090	4090	4090	0
401	20231016	140600	67794025	4090	4090	4090	4090	0
402	20231016	140500	67794025	4090	4090	4090	4090	0
403	20231016	140400	67794025	4090	4090	4090	4090	0
404	20231016	140300	67794025	4090	4090	4090	4090	0
405	20231016	140200	67794025	4090	4090	4090	4090	0
406	20231016	140100	67794025	4090	4090	4090	4090	0
407	20231016	140000	67794025	4090	4090	4090	4090	0
408	20231016	135900	67794025	4090	4090	4090	4090	0
409	20231016	135800	67794025	4090	4090	4090	4090	0
410	20231016	135700	67794025	4090	4090	4090	4090	0
411	20231016	135600	67794025	4090	4090	4090	4090	0
412	20231016	135500	67794025	4090	4090	4090	4090	0
413	20231016	135400	67794025	4090	4090	4090	4090	0
414	20231016	135300	67794025	4090	4090	4090	4090	0
415	20231016	135200	67794025	4090	4090	4090	4090	0
416	20231016	135100	67794025	4090	4090	4090	4090	284
417	20231016	135000	66632465	4095	4095	4095	4095	310
418	20231016	134900	65363015	4095	4095	4095	4095	0
419	20231016	134800	65363015	4095	4095	4095	4095	44
420	20231016	134700	65182835	4090	4090	4090	4090	0
421	20231016	134600	65182835	4090	4090	4090	4090	0
422	20231016	134500	65182835	4090	4090	4090	4090	1
423	20231016	134400	65178745	4095	4095	4095	4095	145
424	20231016	134300	64584970	4090	4090	4090	4090	482
425	20231016	134200	62613590	4090	4090	4090	4090	0
426	20231016	134100	62613590	4090	4090	4090	4090	0
427	20231016	134000	62613590	4090	4090	4090	4090	1
428	20231016	133900	62609500	4080	4080	4080	4080	0
429	20231016	133800	62609500	4080	4080	4080	4080	0
430	20231016	133700	62609500	4080	4080	4080	4080	0
431	20231016	133600	62609500	4080	4080	4080	4080	0
432	20231016	133500	62609500	4080	4080	4080	4080	0
433	20231016	133400	62609500	4080	4080	4080	4080	0
434	20231016	133300	62609500	4080	4080	4080	4080	0
435	20231016	133200	62609500	4080	4080	4080	4080	0
436	20231016	133100	62609500	4080	4080	4080	4080	0
437	20231016	133000	62609500	4080	4080	4080	4080	1
438	20231016	132900	62605420	4075	4075	4075	4075	0
439	20231016	132800	62605420	4075	4075	4075	4075	1
440	20231016	132700	62601345	4075	4075	4075	4075	0
441	20231016	132600	62601345	4075	4075	4075	4075	0
442	20231016	132500	62601345	4075	4075	4075	4075	0
443	20231016	132400	62601345	4075	4075	4075	4075	0
444	20231016	132300	62601345	4075	4075	4075	4075	0
445	20231016	132200	62601345	4075	4075	4075	4075	0
446	20231016	132100	62601345	4075	4075	4075	4075	0
447	20231016	132000	62601345	4075	4075	4075	4075	0
448	20231016	131900	62601345	4075	4075	4075	4075	113
449	20231016	131800	62140870	4075	4085	4085	4075	100
450	20231016	131700	61733345	4090	4090	4090	4090	0
451	20231016	131600	61733345	4090	4090	4090	4090	403
452	20231016	131500	60085075	4090	4090	4090	4090	0
453	20231016	131400	60085075	4090	4090	4090	4090	0
454	20231016	131300	60085075	4090	4090	4090	4090	0
455	20231016	131200	60085075	4090	4090	4090	4090	0
456	20231016	131100	60085075	4090	4090	4090	4090	0
457	20231016	131000	60085075	4090	4090	4090	4090	0
458	20231016	130900	60085075	4090	4090	4090	4090	0
459	20231016	130800	60085075	4090	4090	4090	4090	0
460	20231016	130700	60085075	4090	4090	4090	4090	0
461	20231016	130600	60085075	4090	4090	4090	4090	1
462	20231016	130500	60080985	4090	4090	4090	4090	0
463	20231016	130400	60080985	4090	4090	4090	4090	0
464	20231016	130300	60080985	4090	4090	4090	4090	0
465	20231016	130200	60080985	4090	4090	4090	4090	0
466	20231016	130100	60080985	4090	4090	4090	4090	0
467	20231016	130000	60080985	4090	4090	4090	4090	0
468	20231016	125900	60080985	4090	4090	4090	4090	25
469	20231016	125800	59978735	4095	4095	4095	4095	0
470	20231016	125700	59978735	4095	4095	4095	4095	0
471	20231016	125600	59978735	4095	4095	4095	4095	0
472	20231016	125500	59978735	4095	4095	4095	4095	0
473	20231016	125400	59978735	4095	4095	4095	4095	0
474	20231016	125300	59978735	4095	4095	4095	4095	0
475	20231016	125200	59978735	4095	4095	4095	4095	0
476	20231016	125100	59978735	4095	4095	4095	4095	0
477	20231016	125000	59978735	4095	4095	4095	4095	0
478	20231016	124900	59978735	4095	4095	4095	4095	1
479	20231016	124800	59974640	4065	4065	4065	4065	0
480	20231016	124700	59974640	4065	4065	4065	4065	0
481	20231016	124600	59974640	4065	4065	4065	4065	1344
482	20231016	124500	54511280	4065	4065	4065	4065	0
483	20231016	124400	54511280	4065	4065	4065	4065	0
484	20231016	124300	54511280	4065	4065	4065	4065	0
485	20231016	124200	54511280	4065	4065	4065	4065	0
486	20231016	124100	54511280	4065	4065	4065	4065	0
487	20231016	124000	54511280	4065	4065	4065	4065	0
488	20231016	123900	54511280	4065	4065	4065	4065	0
489	20231016	123800	54511280	4065	4065	4065	4065	0
490	20231016	123700	54511280	4065	4065	4065	4065	0
491	20231016	123600	54511280	4065	4065	4065	4065	0
492	20231016	123500	54511280	4065	4065	4065	4065	0
493	20231016	123400	54511280	4065	4065	4065	4065	0
494	20231016	123300	54511280	4065	4065	4065	4065	0
495	20231016	123200	54511280	4065	4065	4065	4065	0
496	20231016	123100	54511280	4065	4065	4065	4065	0
497	20231016	123000	54511280	4065	4065	4065	4065	0
498	20231016	122900	54511280	4065	4065	4065	4065	1
499	20231016	122800	54507215	4065	4065	4065	4065	0
500	20231016	122700	54507215	4065	4065	4065	4065	0
501	20231016	122600	54507215	4065	4065	4065	4065	0
502	20231016	122500	54507215	4065	4065	4065	4065	0
503	20231016	122400	54507215	4065	4065	4065	4065	3
504	20231016	122300	54495020	4065	4065	4065	4065	0
505	20231016	122200	54495020	4065	4065	4065	4065	0
506	20231016	122100	54495020	4065	4065	4065	4065	10
507	20231016	122000	54454370	4065	4065	4065	4065	0
508	20231016	121900	54454370	4065	4065	4065	4065	0
509	20231016	121800	54454370	4065	4065	4065	4065	34
510	20231016	121700	54316160	4065	4065	4065	4065	0
511	20231016	121600	54316160	4065	4065	4065	4065	0
512	20231016	121500	54316160	4065	4065	4065	4065	78
513	20231016	121400	53999090	4060	4060	4060	4060	0
514	20231016	121300	53999090	4060	4060	4060	4060	1
515	20231016	121200	53995030	4065	4065	4065	4065	105
516	20231016	121100	53568205	4070	4070	4070	4070	155
517	20231016	121000	52937355	4070	4070	4070	4070	0
518	20231016	120900	52937355	4070	4070	4070	4070	0
519	20231016	120800	52937355	4070	4070	4070	4070	0
520	20231016	120700	52937355	4070	4090	4090	4070	384
521	20231016	120600	51371250	4095	4090	4095	4090	433
522	20231016	120500	49599615	4095	4095	4095	4095	0
523	20231016	120400	49599615	4095	4095	4095	4095	0
524	20231016	120300	49599615	4095	4095	4095	4095	0
525	20231016	120200	49599615	4095	4095	4095	4095	0
526	20231016	120100	49599615	4095	4095	4095	4095	456
527	20231016	120000	47732295	4095	4095	4095	4095	0
528	20231016	115900	47732295	4095	4095	4095	4095	0
529	20231016	115800	47732295	4095	4095	4095	4095	90
530	20231016	115700	47363745	4095	4095	4095	4095	79
531	20231016	115600	47040240	4095	4095	4095	4095	105
532	20231016	115500	46610265	4095	4095	4095	4095	0
533	20231016	115400	46610265	4095	4095	4095	4095	7
534	20231016	115300	46581600	4100	4100	4100	4100	0
535	20231016	115200	46581600	4100	4100	4100	4100	149
536	20231016	115100	45970700	4100	4100	4100	4100	0
537	20231016	115000	45970700	4100	4100	4100	4100	0
538	20231016	114900	45970700	4100	4100	4100	4100	180
539	20231016	114800	45232700	4095	4095	4095	4095	200
540	20231016	114700	44413700	4100	4100	4100	4100	117
541	20231016	114600	43934000	4095	4095	4095	4095	0
542	20231016	114500	43934000	4095	4095	4095	4095	2
543	20231016	114400	43925810	4095	4095	4095	4095	0
544	20231016	114300	43925810	4095	4095	4095	4095	389
545	20231016	114200	42332855	4095	4095	4095	4095	0
546	20231016	114100	42332855	4095	4095	4095	4095	8
547	20231016	114000	42300095	4095	4095	4095	4095	153
548	20231016	113900	41673560	4095	4095	4095	4095	0
549	20231016	113800	41673560	4095	4090	4095	4090	1434
550	20231016	113700	35805745	4085	4085	4085	4085	0
551	20231016	113600	35805745	4085	4085	4085	4085	0
552	20231016	113500	35805745	4085	4085	4085	4085	0
553	20231016	113400	35805745	4085	4085	4085	4085	0
554	20231016	113300	35805745	4085	4085	4085	4085	1
555	20231016	113200	35801660	4085	4085	4085	4085	49
556	20231016	113100	35601495	4085	4085	4085	4085	0
557	20231016	113000	35601495	4085	4085	4085	4085	0
558	20231016	112900	35601495	4085	4085	4085	4085	359
559	20231016	112800	34134980	4085	4085	4085	4085	0
560	20231016	112700	34134980	4085	4085	4085	4085	0
561	20231016	112600	34134980	4085	4080	4085	4080	1247
562	20231016	112500	29041100	4080	4080	4080	4080	0
563	20231016	112400	29041100	4080	4080	4080	4080	47
564	20231016	112300	28849340	4080	4080	4080	4080	0
565	20231016	112200	28849340	4080	4080	4080	4080	0
566	20231016	112100	28849340	4080	4080	4080	4080	0
567	20231016	112000	28849340	4080	4080	4080	4080	0
568	20231016	111900	28849340	4080	4080	4080	4080	334
569	20231016	111800	27486620	4080	4080	4080	4080	0
570	20231016	111700	27486620	4080	4080	4080	4080	0
571	20231016	111600	27486620	4080	4080	4080	4080	0
572	20231016	111500	27486620	4080	4080	4080	4080	426
573	20231016	111400	25748540	4080	4080	4080	4080	0
574	20231016	111300	25748540	4080	4080	4080	4080	0
575	20231016	111200	25748540	4080	4080	4080	4080	0
576	20231016	111100	25748540	4080	4080	4080	4080	10
577	20231016	111000	25707740	4080	4080	4080	4080	0
578	20231016	110900	25707740	4080	4080	4080	4080	0
579	20231016	110800	25707740	4080	4080	4080	4080	0
580	20231016	110700	25707740	4080	4080	4080	4080	0
581	20231016	110600	25707740	4080	4080	4080	4080	300
582	20231016	110500	24483740	4060	4060	4060	4060	0
583	20231016	110400	24483740	4060	4060	4060	4060	0
584	20231016	110300	24483740	4060	4060	4060	4060	0
585	20231016	110200	24483740	4060	4060	4060	4060	0
586	20231016	110100	24483740	4060	4060	4060	4060	0
587	20231016	110000	24483740	4060	4060	4060	4060	0
588	20231016	105900	24483740	4060	4060	4060	4060	0
589	20231016	105800	24483740	4060	4070	4070	4060	200
590	20231016	105700	23671730	4075	4075	4075	4075	0
591	20231016	105600	23671730	4075	4075	4075	4075	0
592	20231016	105500	23671730	4075	4075	4075	4075	0
593	20231016	105400	23671730	4075	4075	4075	4075	292
594	20231016	105300	22481830	4080	4080	4080	4080	0
595	20231016	105200	22481830	4080	4080	4080	4080	0
596	20231016	105100	22481830	4080	4080	4080	4080	0
597	20231016	105000	22481830	4080	4080	4080	4080	40
598	20231016	104900	22318630	4085	4085	4085	4085	226
599	20231016	104800	21395420	4085	4085	4085	4085	0
600	20231016	104700	21395420	4085	4085	4085	4085	0
601	20231016	104600	21395420	4085	4085	4085	4085	7
602	20231016	104500	21366825	4080	4080	4080	4080	0
603	20231016	104400	21366825	4080	4080	4080	4080	0
604	20231016	104300	21366825	4080	4080	4080	4080	0
605	20231016	104200	21366825	4080	4080	4080	4080	0
606	20231016	104100	21366825	4080	4080	4080	4080	0
607	20231016	104000	21366825	4080	4080	4080	4080	0
608	20231016	103900	21366825	4080	4080	4080	4080	150
609	20231016	103800	20754825	4080	4080	4080	4080	0
610	20231016	103700	20754825	4080	4080	4080	4080	0
611	20231016	103600	20754825	4080	4080	4080	4080	0
612	20231016	103500	20754825	4080	4080	4080	4080	0
613	20231016	103400	20754825	4080	4080	4080	4080	0
614	20231016	103300	20754825	4080	4080	4080	4080	100
615	20231016	103200	20346825	4080	4080	4080	4080	0
616	20231016	103100	20346825	4080	4080	4080	4080	0
617	20231016	103000	20346825	4080	4080	4080	4080	0
618	20231016	102900	20346825	4080	4080	4080	4080	300
619	20231016	102800	19122825	4080	4080	4080	4080	0
620	20231016	102700	19122825	4080	4080	4080	4080	0
621	20231016	102600	19122825	4080	4080	4080	4080	0
622	20231016	102500	19122825	4080	4080	4080	4080	147
623	20231016	102400	18523065	4080	4080	4080	4080	0
624	20231016	102300	18523065	4080	4080	4080	4080	0
625	20231016	102200	18523065	4080	4080	4080	4080	0
626	20231016	102100	18523065	4080	4080	4080	4080	0
627	20231016	102000	18523065	4080	4080	4080	4080	491
628	20231016	101900	16519785	4075	4075	4075	4075	0
629	20231016	101800	16519785	4075	4075	4075	4075	0
630	20231016	101700	16519785	4075	4075	4075	4075	0
631	20231016	101600	16519785	4075	4075	4075	4075	0
632	20231016	101500	16519785	4075	4075	4075	4075	0
633	20231016	101400	16519785	4075	4075	4075	4075	0
634	20231016	101300	16519785	4075	4075	4075	4075	0
635	20231016	101200	16519785	4075	4075	4075	4075	0
636	20231016	101100	16519785	4075	4075	4075	4075	0
637	20231016	101000	16519785	4075	4075	4075	4075	0
638	20231016	100900	16519785	4075	4075	4075	4075	200
639	20231016	100800	15704785	4080	4080	4080	4080	0
640	20231016	100700	15704785	4080	4080	4080	4080	0
641	20231016	100600	15704785	4080	4080	4080	4080	0
642	20231016	100500	15704785	4080	4080	4080	4080	74
643	20231016	100400	15402865	4080	4080	4080	4080	0
644	20231016	100300	15402865	4080	4080	4080	4080	227
645	20231016	100200	14476705	4080	4080	4080	4080	509
646	20231016	100100	12399985	4080	4080	4080	4080	0
647	20231016	100000	12399985	4080	4080	4080	4080	0
648	20231016	095900	12399985	4080	4080	4080	4080	0
649	20231016	095800	12399985	4080	4080	4080	4080	0
650	20231016	095700	12399985	4080	4080	4080	4080	0
651	20231016	095600	12399985	4080	4080	4080	4080	0
652	20231016	095500	12399985	4080	4080	4080	4080	0
653	20231016	095400	12399985	4080	4080	4080	4080	0
654	20231016	095300	12399985	4080	4080	4080	4080	0
655	20231016	095200	12399985	4080	4080	4080	4080	491
656	20231016	095100	10396705	4070	4070	4070	4070	0
657	20231016	095000	10396705	4070	4070	4070	4070	0
658	20231016	094900	10396705	4070	4070	4070	4070	0
659	20231016	094800	10396705	4070	4070	4070	4070	0
660	20231016	094700	10396705	4070	4070	4070	4070	0
661	20231016	094600	10396705	4070	4070	4070	4070	0
662	20231016	094500	10396705	4070	4070	4070	4070	0
663	20231016	094400	10396705	4070	4070	4070	4070	0
664	20231016	094300	10396705	4070	4070	4070	4070	505
665	20231016	094200	8341355	4070	4070	4070	4070	0
666	20231016	094100	8341355	4070	4070	4070	4070	0
667	20231016	094000	8341355	4070	4070	4070	4070	70
668	20231016	093900	8056455	4070	4070	4070	4070	0
669	20231016	093800	8056455	4070	4070	4070	4070	0
670	20231016	093700	8056455	4070	4070	4070	4070	0
671	20231016	093600	8056455	4070	4070	4070	4070	0
672	20231016	093500	8056455	4070	4070	4070	4070	0
673	20231016	093400	8056455	4070	4070	4070	4070	0
674	20231016	093300	8056455	4070	4070	4070	4070	0
675	20231016	093200	8056455	4070	4070	4070	4070	0
676	20231016	093100	8056455	4070	4070	4070	4070	0
677	20231016	093000	8056455	4070	4070	4070	4070	0
678	20231016	092900	8056455	4070	4075	4075	4070	973
679	20231016	092800	4093890	4090	4090	4090	4090	0
680	20231016	092700	4093890	4090	4090	4090	4090	245
681	20231016	092600	3091840	4090	4090	4090	4090	0
682	20231016	092500	3091840	4090	4090	4090	4090	0
683	20231016	092400	3091840	4090	4090	4090	4090	0
684	20231016	092300	3091840	4090	4090	4090	4090	734
685	20231016	092200	89780	4090	4090	4090	4090	0
686	20231016	092100	89780	4090	4090	4090	4090	12
687	20231016	092000	40700	4070	4070	4070	4070	0
688	20231016	091900	40700	4070	4070	4070	4070	0
689	20231016	091800	40700	4070	4070	4070	4070	0
690	20231016	091700	40700	4070	4070	4070	4070	0
691	20231016	091600	40700	4070	4070	4070	4070	0
692	20231016	091500	40700	4070	4070	4070	4070	0
693	20231016	091400	40700	4070	4070	4070	4070	0
694	20231016	091300	40700	4070	4070	4070	4070	0
695	20231016	091200	40700	4070	4070	4070	4070	0
696	20231016	091100	40700	4070	4070	4070	4070	10
697	20231016	091000	0	4070	4070	4070	4070	0
698	20231016	090900	0	4070	4070	4070	4070	0
699	20231016	090800	0	4070	4070	4070	4070	0
700	20231016	090700	0	4070	4070	4070	4070	0
701	20231016	090600	0	4070	4070	4070	4070	0
702	20231016	090500	0	4070	4070	4070	4070	0
703	20231016	090400	0	4070	4070	4070	4070	0
704	20231016	090300	0	4070	4070	4070	4070	0
705	20231016	090200	0	4070	4070	4070	4070	0
706	20231016	090100	0	4070	4070	4070	4070	0
707	20231016	090000	0	4070	4070	4070	4070	0