KissMeData/347770/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	205000	150169630	3925	3925	3925	3925	610
3	20231011	204900	150169630	3925	3925	3925	3925	0
4	20231011	204800	150169630	3925	3925	3925	3925	0
5	20231011	204700	150169630	3925	3925	3925	3925	0
6	20231011	204600	150169630	3925	3925	3925	3925	0
7	20231011	204500	150169630	3925	3925	3925	3925	0
8	20231011	204400	150169630	3925	3925	3925	3925	0
9	20231011	204300	150169630	3925	3925	3925	3925	0
10	20231011	204200	150169630	3925	3925	3925	3925	0
11	20231011	204100	150169630	3925	3925	3925	3925	0
12	20231011	204000	150169630	3925	3925	3925	3925	0
13	20231011	203900	150169630	3925	3925	3925	3925	0
14	20231011	203800	150169630	3925	3925	3925	3925	0
15	20231011	203700	150169630	3925	3925	3925	3925	0
16	20231011	203600	150169630	3925	3925	3925	3925	0
17	20231011	203500	150169630	3925	3925	3925	3925	0
18	20231011	203400	150169630	3925	3925	3925	3925	0
19	20231011	203300	150169630	3925	3925	3925	3925	0
20	20231011	203200	150169630	3925	3925	3925	3925	0
21	20231011	203100	150169630	3925	3925	3925	3925	0
22	20231011	203000	150169630	3925	3925	3925	3925	0
23	20231011	202900	150169630	3925	3925	3925	3925	0
24	20231011	202800	150169630	3925	3925	3925	3925	0
25	20231011	202700	150169630	3925	3925	3925	3925	0
26	20231011	202600	150169630	3925	3925	3925	3925	0
27	20231011	202500	150169630	3925	3925	3925	3925	0
28	20231011	202400	150169630	3925	3925	3925	3925	0
29	20231011	202300	150169630	3925	3925	3925	3925	0
30	20231011	202200	150169630	3925	3925	3925	3925	0
31	20231011	202100	150169630	3925	3925	3925	3925	0
32	20231011	202000	150169630	3925	3925	3925	3925	610
33	20231011	201900	150169630	3925	3925	3925	3925	0
34	20231011	201800	150169630	3925	3925	3925	3925	0
35	20231011	201700	150169630	3925	3925	3925	3925	0
36	20231011	201600	150169630	3925	3925	3925	3925	0
37	20231011	201500	150169630	3925	3925	3925	3925	0
38	20231011	201400	150169630	3925	3925	3925	3925	0
39	20231011	201300	150169630	3925	3925	3925	3925	0
40	20231011	201200	150169630	3925	3925	3925	3925	0
41	20231011	201100	150169630	3925	3925	3925	3925	0
42	20231011	201000	150169630	3925	3925	3925	3925	0
43	20231011	200900	150169630	3925	3925	3925	3925	0
44	20231011	200800	150169630	3925	3925	3925	3925	0
45	20231011	200700	150169630	3925	3925	3925	3925	0
46	20231011	200600	150169630	3925	3925	3925	3925	0
47	20231011	200500	150169630	3925	3925	3925	3925	0
48	20231011	200400	150169630	3925	3925	3925	3925	0
49	20231011	200300	150169630	3925	3925	3925	3925	0
50	20231011	200200	150169630	3925	3925	3925	3925	0
51	20231011	200100	150169630	3925	3925	3925	3925	0
52	20231011	200000	150169630	3925	3925	3925	3925	0
53	20231011	195900	150169630	3925	3925	3925	3925	0
54	20231011	195800	150169630	3925	3925	3925	3925	0
55	20231011	195700	150169630	3925	3925	3925	3925	0
56	20231011	195600	150169630	3925	3925	3925	3925	0
57	20231011	195500	150169630	3925	3925	3925	3925	0
58	20231011	195400	150169630	3925	3925	3925	3925	0
59	20231011	195300	150169630	3925	3925	3925	3925	0
60	20231011	195200	150169630	3925	3925	3925	3925	0
61	20231011	195100	150169630	3925	3925	3925	3925	0
62	20231011	195000	150169630	3925	3925	3925	3925	610
63	20231011	194900	150169630	3925	3925	3925	3925	0
64	20231011	194800	150169630	3925	3925	3925	3925	0
65	20231011	194700	150169630	3925	3925	3925	3925	0
66	20231011	194600	150169630	3925	3925	3925	3925	0
67	20231011	194500	150169630	3925	3925	3925	3925	0
68	20231011	194400	150169630	3925	3925	3925	3925	0
69	20231011	194300	150169630	3925	3925	3925	3925	0
70	20231011	194200	150169630	3925	3925	3925	3925	0
71	20231011	194100	150169630	3925	3925	3925	3925	0
72	20231011	194000	150169630	3925	3925	3925	3925	0
73	20231011	193900	150169630	3925	3925	3925	3925	0
74	20231011	193800	150169630	3925	3925	3925	3925	0
75	20231011	193700	150169630	3925	3925	3925	3925	0
76	20231011	193600	150169630	3925	3925	3925	3925	0
77	20231011	193500	150169630	3925	3925	3925	3925	0
78	20231011	193400	150169630	3925	3925	3925	3925	0
79	20231011	193300	150169630	3925	3925	3925	3925	0
80	20231011	193200	150169630	3925	3925	3925	3925	0
81	20231011	193100	150169630	3925	3925	3925	3925	0
82	20231011	193000	150169630	3925	3925	3925	3925	0
83	20231011	192900	150169630	3925	3925	3925	3925	0
84	20231011	192800	150169630	3925	3925	3925	3925	0
85	20231011	192700	150169630	3925	3925	3925	3925	0
86	20231011	192600	150169630	3925	3925	3925	3925	0
87	20231011	192500	150169630	3925	3925	3925	3925	0
88	20231011	192400	150169630	3925	3925	3925	3925	0
89	20231011	192300	150169630	3925	3925	3925	3925	0
90	20231011	192200	150169630	3925	3925	3925	3925	0
91	20231011	192100	150169630	3925	3925	3925	3925	0
92	20231011	192000	150169630	3925	3925	3925	3925	610
93	20231011	191900	150169630	3925	3925	3925	3925	0
94	20231011	191800	150169630	3925	3925	3925	3925	0
95	20231011	191700	150169630	3925	3925	3925	3925	0
96	20231011	191600	150169630	3925	3925	3925	3925	0
97	20231011	191500	150169630	3925	3925	3925	3925	0
98	20231011	191400	150169630	3925	3925	3925	3925	0
99	20231011	191300	150169630	3925	3925	3925	3925	0
100	20231011	191200	150169630	3925	3925	3925	3925	0
101	20231011	191100	150169630	3925	3925	3925	3925	0
102	20231011	191000	150169630	3925	3925	3925	3925	0
103	20231011	190900	150169630	3925	3925	3925	3925	0
104	20231011	190800	150169630	3925	3925	3925	3925	0
105	20231011	190700	150169630	3925	3925	3925	3925	0
106	20231011	190600	150169630	3925	3925	3925	3925	0
107	20231011	190500	150169630	3925	3925	3925	3925	0
108	20231011	190400	150169630	3925	3925	3925	3925	0
109	20231011	190300	150169630	3925	3925	3925	3925	0
110	20231011	190200	150169630	3925	3925	3925	3925	0
111	20231011	190100	150169630	3925	3925	3925	3925	0
112	20231011	190000	150169630	3925	3925	3925	3925	0
113	20231011	185900	150169630	3925	3925	3925	3925	0
114	20231011	185800	150169630	3925	3925	3925	3925	0
115	20231011	185700	150169630	3925	3925	3925	3925	0
116	20231011	185600	150169630	3925	3925	3925	3925	0
117	20231011	185500	150169630	3925	3925	3925	3925	0
118	20231011	185400	150169630	3925	3925	3925	3925	0
119	20231011	185300	150169630	3925	3925	3925	3925	0
120	20231011	185200	150169630	3925	3925	3925	3925	0
121	20231011	185100	150169630	3925	3925	3925	3925	0
122	20231011	185000	150169630	3925	3925	3925	3925	610
123	20231011	184900	150169630	3925	3925	3925	3925	0
124	20231011	184800	150169630	3925	3925	3925	3925	0
125	20231011	184700	150169630	3925	3925	3925	3925	0
126	20231011	184600	150169630	3925	3925	3925	3925	0
127	20231011	184500	150169630	3925	3925	3925	3925	0
128	20231011	184400	150169630	3925	3925	3925	3925	0
129	20231011	184300	150169630	3925	3925	3925	3925	0
130	20231011	184200	150169630	3925	3925	3925	3925	0
131	20231011	184100	150169630	3925	3925	3925	3925	0
132	20231011	184000	150169630	3925	3925	3925	3925	0
133	20231011	183900	150169630	3925	3925	3925	3925	0
134	20231011	183800	150169630	3925	3925	3925	3925	0
135	20231011	183700	150169630	3925	3925	3925	3925	0
136	20231011	183600	150169630	3925	3925	3925	3925	0
137	20231011	183500	150169630	3925	3925	3925	3925	0
138	20231011	183400	150169630	3925	3925	3925	3925	0
139	20231011	183300	150169630	3925	3925	3925	3925	0
140	20231011	183200	150169630	3925	3925	3925	3925	0
141	20231011	183100	150169630	3925	3925	3925	3925	0
142	20231011	183000	150169630	3925	3925	3925	3925	0
143	20231011	182900	150169630	3925	3925	3925	3925	0
144	20231011	182800	150169630	3925	3925	3925	3925	0
145	20231011	182700	150169630	3925	3925	3925	3925	0
146	20231011	182600	150169630	3925	3925	3925	3925	0
147	20231011	182500	150169630	3925	3925	3925	3925	0
148	20231011	182400	150169630	3925	3925	3925	3925	0
149	20231011	182300	150169630	3925	3925	3925	3925	0
150	20231011	182200	150169630	3925	3925	3925	3925	0
151	20231011	182100	150169630	3925	3925	3925	3925	0
152	20231011	182000	150169630	3925	3925	3925	3925	610
153	20231011	181900	150169630	3925	3925	3925	3925	0
154	20231011	181800	150169630	3925	3925	3925	3925	0
155	20231011	181700	150169630	3925	3925	3925	3925	0
156	20231011	181600	150169630	3925	3925	3925	3925	0
157	20231011	181500	150169630	3925	3925	3925	3925	0
158	20231011	181400	150169630	3925	3925	3925	3925	0
159	20231011	181300	150169630	3925	3925	3925	3925	0
160	20231011	181200	150169630	3925	3925	3925	3925	0
161	20231011	181100	150169630	3925	3925	3925	3925	0
162	20231011	181000	150169630	3925	3925	3925	3925	0
163	20231011	180900	150169630	3925	3925	3925	3925	0
164	20231011	180800	150169630	3925	3925	3925	3925	0
165	20231011	180700	150169630	3925	3925	3925	3925	0
166	20231011	180600	150169630	3925	3925	3925	3925	0
167	20231011	180500	150169630	3925	3925	3925	3925	0
168	20231011	180400	150169630	3925	3925	3925	3925	0
169	20231011	180300	150169630	3925	3925	3925	3925	0
170	20231011	180200	150169630	3925	3925	3925	3925	0
171	20231011	180100	150169630	3925	3925	3925	3925	0
172	20231011	180000	150169630	3925	3925	3925	3925	0
173	20231011	175900	150169630	3925	3925	3925	3925	0
174	20231011	175800	150169630	3925	3925	3925	3925	0
175	20231011	175700	150169630	3925	3925	3925	3925	0
176	20231011	175600	150169630	3925	3925	3925	3925	0
177	20231011	175500	150169630	3925	3925	3925	3925	0
178	20231011	175400	150169630	3925	3925	3925	3925	0
179	20231011	175300	150169630	3925	3925	3925	3925	0
180	20231011	175200	150169630	3925	3925	3925	3925	0
181	20231011	175100	150169630	3925	3925	3925	3925	0
182	20231011	175000	150169630	3925	3925	3925	3925	610
183	20231011	174900	150169630	3925	3925	3925	3925	0
184	20231011	174800	150169630	3925	3925	3925	3925	0
185	20231011	174700	150169630	3925	3925	3925	3925	0
186	20231011	174600	150169630	3925	3925	3925	3925	0
187	20231011	174500	150169630	3925	3925	3925	3925	0
188	20231011	174400	150169630	3925	3925	3925	3925	0
189	20231011	174300	150169630	3925	3925	3925	3925	0
190	20231011	174200	150169630	3925	3925	3925	3925	0
191	20231011	174100	150169630	3925	3925	3925	3925	0
192	20231011	174000	150169630	3925	3925	3925	3925	0
193	20231011	173900	150169630	3925	3925	3925	3925	0
194	20231011	173800	150169630	3925	3925	3925	3925	0
195	20231011	173700	150169630	3925	3925	3925	3925	0
196	20231011	173600	150169630	3925	3925	3925	3925	0
197	20231011	173500	150169630	3925	3925	3925	3925	0
198	20231011	173400	150169630	3925	3925	3925	3925	0
199	20231011	173300	150169630	3925	3925	3925	3925	0
200	20231011	173200	150169630	3925	3925	3925	3925	0
201	20231011	173100	150169630	3925	3925	3925	3925	0
202	20231011	173000	150169630	3925	3925	3925	3925	0
203	20231011	172900	150169630	3925	3925	3925	3925	0
204	20231011	172800	150169630	3925	3925	3925	3925	0
205	20231011	172700	150169630	3925	3925	3925	3925	0
206	20231011	172600	150169630	3925	3925	3925	3925	0
207	20231011	172500	150169630	3925	3925	3925	3925	0
208	20231011	172400	150169630	3925	3925	3925	3925	0
209	20231011	172300	150169630	3925	3925	3925	3925	0
210	20231011	172200	150169630	3925	3925	3925	3925	0
211	20231011	172100	150169630	3925	3925	3925	3925	0
212	20231011	172000	150169630	3925	3925	3925	3925	610
213	20231011	171900	150169630	3925	3925	3925	3925	0
214	20231011	171800	150169630	3925	3925	3925	3925	0
215	20231011	171700	150169630	3925	3925	3925	3925	0
216	20231011	171600	150169630	3925	3925	3925	3925	0
217	20231011	171500	150169630	3925	3925	3925	3925	0
218	20231011	171400	150169630	3925	3925	3925	3925	0
219	20231011	171300	150169630	3925	3925	3925	3925	0
220	20231011	171200	150169630	3925	3925	3925	3925	0
221	20231011	171100	150169630	3925	3925	3925	3925	0
222	20231011	171000	150169630	3925	3925	3925	3925	0
223	20231011	170900	150169630	3925	3925	3925	3925	0
224	20231011	170800	150169630	3925	3925	3925	3925	0
225	20231011	170700	150169630	3925	3925	3925	3925	0
226	20231011	170600	150169630	3925	3925	3925	3925	0
227	20231011	170500	150169630	3925	3925	3925	3925	0
228	20231011	170400	150169630	3925	3925	3925	3925	0
229	20231011	170300	150169630	3925	3925	3925	3925	0
230	20231011	170200	150169630	3925	3925	3925	3925	0
231	20231011	170100	150169630	3925	3925	3925	3925	0
232	20231011	170000	150169630	3925	3925	3925	3925	0
233	20231011	165900	150169630	3925	3925	3925	3925	0
234	20231011	165800	150169630	3925	3925	3925	3925	0
235	20231011	165700	150169630	3925	3925	3925	3925	0
236	20231011	165600	150169630	3925	3925	3925	3925	0
237	20231011	165500	150169630	3925	3925	3925	3925	0
238	20231011	165400	150169630	3925	3925	3925	3925	0
239	20231011	165300	150169630	3925	3925	3925	3925	0
240	20231011	165200	150169630	3925	3925	3925	3925	0
241	20231011	165100	150169630	3925	3925	3925	3925	0
242	20231011	165000	150169630	3925	3925	3925	3925	610
243	20231011	164900	150169630	3925	3925	3925	3925	0
244	20231011	164800	150169630	3925	3925	3925	3925	0
245	20231011	164700	150169630	3925	3925	3925	3925	0
246	20231011	164600	150169630	3925	3925	3925	3925	0
247	20231011	164500	150169630	3925	3925	3925	3925	0
248	20231011	164400	150169630	3925	3925	3925	3925	0
249	20231011	164300	150169630	3925	3925	3925	3925	0
250	20231011	164200	150169630	3925	3925	3925	3925	0
251	20231011	164100	150169630	3925	3925	3925	3925	0
252	20231011	164000	150169630	3925	3925	3925	3925	0
253	20231011	163900	150169630	3925	3925	3925	3925	0
254	20231011	163800	150169630	3925	3925	3925	3925	0
255	20231011	163700	150169630	3925	3925	3925	3925	0
256	20231011	163600	150169630	3925	3925	3925	3925	0
257	20231011	163500	150169630	3925	3925	3925	3925	0
258	20231011	163400	150169630	3925	3925	3925	3925	0
259	20231011	163300	150169630	3925	3925	3925	3925	0
260	20231011	163200	150169630	3925	3925	3925	3925	0
261	20231011	163100	150169630	3925	3925	3925	3925	0
262	20231011	163000	150169630	3925	3925	3925	3925	0
263	20231011	162900	150169630	3925	3925	3925	3925	0
264	20231011	162800	150169630	3925	3925	3925	3925	0
265	20231011	162700	150169630	3925	3925	3925	3925	0
266	20231011	162600	150169630	3925	3925	3925	3925	0
267	20231011	162500	150169630	3925	3925	3925	3925	0
268	20231011	162400	150169630	3925	3925	3925	3925	0
269	20231011	162300	150169630	3925	3925	3925	3925	0
270	20231011	162200	150169630	3925	3925	3925	3925	0
271	20231011	162100	150169630	3925	3925	3925	3925	0
272	20231011	162000	150169630	3925	3925	3925	3925	610
273	20231011	161900	150169630	3925	3925	3925	3925	0
274	20231011	161800	150169630	3925	3925	3925	3925	0
275	20231011	161700	150169630	3925	3925	3925	3925	0
276	20231011	161600	150169630	3925	3925	3925	3925	0
277	20231011	161500	150169630	3925	3925	3925	3925	0
278	20231011	161400	150169630	3925	3925	3925	3925	0
279	20231011	161300	150169630	3925	3925	3925	3925	0
280	20231011	161200	150169630	3925	3925	3925	3925	0
281	20231011	161100	150169630	3925	3925	3925	3925	0
282	20231011	161000	150169630	3925	3925	3925	3925	0
283	20231011	160900	150169630	3925	3925	3925	3925	0
284	20231011	160800	150169630	3925	3925	3925	3925	0
285	20231011	160700	150169630	3925	3925	3925	3925	0
286	20231011	160600	150169630	3925	3925	3925	3925	0
287	20231011	160500	150169630	3925	3925	3925	3925	0
288	20231011	160400	150169630	3925	3925	3925	3925	0
289	20231011	160300	150169630	3925	3925	3925	3925	0
290	20231011	160200	150169630	3925	3925	3925	3925	0
291	20231011	160100	150169630	3925	3925	3925	3925	0
292	20231011	160000	150169630	3925	3925	3925	3925	0
293	20231011	155900	150169630	3925	3925	3925	3925	0
294	20231011	155800	150169630	3925	3925	3925	3925	0
295	20231011	155700	150169630	3925	3925	3925	3925	0
296	20231011	155600	150169630	3925	3925	3925	3925	0
297	20231011	155500	150169630	3925	3925	3925	3925	0
298	20231011	155400	150169630	3925	3925	3925	3925	0
299	20231011	155300	150169630	3925	3925	3925	3925	0
300	20231011	155200	150169630	3925	3925	3925	3925	0
301	20231011	155100	150169630	3925	3925	3925	3925	0
302	20231011	155000	150169630	3925	3925	3925	3925	610
303	20231011	154900	150169630	3925	3925	3925	3925	0
304	20231011	154800	150169630	3925	3925	3925	3925	0
305	20231011	154700	150169630	3925	3925	3925	3925	0
306	20231011	154600	150169630	3925	3925	3925	3925	0
307	20231011	154500	150169630	3925	3925	3925	3925	0
308	20231011	154400	150169630	3925	3925	3925	3925	0
309	20231011	154300	150169630	3925	3925	3925	3925	0
310	20231011	154200	150169630	3925	3925	3925	3925	0
311	20231011	154100	150169630	3925	3925	3925	3925	0
312	20231011	154000	150169630	3925	3925	3925	3925	0
313	20231011	153900	150169630	3925	3925	3925	3925	0
314	20231011	153800	150169630	3925	3925	3925	3925	0
315	20231011	153700	150169630	3925	3925	3925	3925	0
316	20231011	153600	150169630	3925	3925	3925	3925	0
317	20231011	153500	150169630	3925	3925	3925	3925	0
318	20231011	153400	150169630	3925	3925	3925	3925	0
319	20231011	153300	150169630	3925	3925	3925	3925	0
320	20231011	153200	150169630	3925	3925	3925	3925	0
321	20231011	153100	150169630	3925	3925	3925	3925	0
322	20231011	153000	150169630	3925	3925	3925	3925	610
323	20231011	152900	147775380	3925	3925	3925	3925	0
324	20231011	152800	147775380	3925	3925	3925	3925	0
325	20231011	152700	147775380	3925	3925	3925	3925	0
326	20231011	152600	147775380	3925	3925	3925	3925	0
327	20231011	152500	147775380	3925	3925	3925	3925	0
328	20231011	152400	147775380	3925	3925	3925	3925	0
329	20231011	152300	147775380	3925	3925	3925	3925	0
330	20231011	152200	147775380	3925	3925	3925	3925	0
331	20231011	152100	147775380	3925	3925	3925	3925	0
332	20231011	152000	147775380	3925	3925	3925	3925	0
333	20231011	151900	147775380	3925	3910	3925	3905	653
334	20231011	151800	145213275	3905	3905	3905	3905	0
335	20231011	151700	145213275	3905	3915	3915	3905	500
336	20231011	151600	143259480	3915	3915	3915	3915	19
337	20231011	151500	143185095	3925	3925	3925	3925	0
338	20231011	151400	143185095	3925	3925	3925	3925	500
339	20231011	151300	141222595	3925	3925	3925	3925	342
340	20231011	151200	139880245	3925	3925	3925	3925	4
341	20231011	151100	139864545	3925	3925	3925	3925	0
342	20231011	151000	139864545	3925	3925	3925	3925	0
343	20231011	150900	139864545	3925	3925	3925	3925	33
344	20231011	150800	139735020	3935	3935	3935	3935	0
345	20231011	150700	139735020	3935	3935	3935	3935	0
346	20231011	150600	139735020	3935	3935	3935	3935	0
347	20231011	150500	139735020	3935	3935	3935	3935	0
348	20231011	150400	139735020	3935	3935	3935	3935	12
349	20231011	150300	139687800	3935	3935	3935	3935	34
350	20231011	150200	139554010	3935	3935	3935	3935	454
351	20231011	150100	137767520	3935	3935	3935	3935	0
352	20231011	150000	137767520	3935	3935	3935	3935	10
353	20231011	145900	137728170	3935	3925	3935	3925	103
354	20231011	145800	137322915	3915	3935	3935	3915	114
355	20231011	145700	136874600	3935	3935	3935	3935	0
356	20231011	145600	136874600	3935	3935	3935	3935	0
357	20231011	145500	136874600	3935	3935	3935	3935	0
358	20231011	145400	136874600	3935	3935	3935	3935	0
359	20231011	145300	136874600	3935	3935	3935	3935	0
360	20231011	145200	136874600	3935	3935	3935	3935	0
361	20231011	145100	136874600	3935	3935	3935	3935	0
362	20231011	145000	136874600	3935	3935	3935	3935	2
363	20231011	144900	136866730	3935	3905	3935	3905	133
364	20231011	144800	136346895	3905	3905	3905	3905	52
365	20231011	144700	136143835	3905	3910	3910	3905	1000
366	20231011	144600	132238605	3910	3910	3910	3910	1465
367	20231011	144500	126510455	3910	3910	3910	3910	4
368	20231011	144400	126494815	3910	3910	3910	3910	505
369	20231011	144300	124520265	3915	3915	3915	3915	559
370	20231011	144200	122331780	3920	3920	3920	3915	531
371	20231011	144100	120252835	3920	3930	3930	3920	1236
372	20231011	144000	115404395	3930	3930	3930	3930	0
373	20231011	143900	115404395	3930	3930	3930	3930	4
374	20231011	143800	115388675	3945	3945	3945	3925	21
375	20231011	143700	115305850	3945	3945	3945	3945	0
376	20231011	143600	115305850	3945	3945	3945	3945	4
377	20231011	143500	115290070	3945	3945	3945	3945	0
378	20231011	143400	115290070	3945	3945	3945	3945	0
379	20231011	143300	115290070	3945	3945	3945	3945	17
380	20231011	143200	115223005	3945	3945	3945	3945	0
381	20231011	143100	115223005	3945	3945	3945	3945	140
382	20231011	143000	114670705	3945	3945	3945	3945	4
383	20231011	142900	114654925	3945	3945	3945	3945	52
384	20231011	142800	114449785	3945	3945	3945	3945	1545
385	20231011	142700	108354760	3945	3945	3945	3945	1
386	20231011	142600	108350815	3920	3920	3920	3920	8
387	20231011	142500	108319455	3945	3945	3945	3945	106
388	20231011	142400	107901285	3945	3945	3945	3945	1318
389	20231011	142300	102701775	3945	3945	3945	3945	0
390	20231011	142200	102701775	3945	3945	3945	3945	0
391	20231011	142100	102701775	3945	3945	3945	3945	0
392	20231011	142000	102701775	3945	3945	3945	3945	0
393	20231011	141900	102701775	3945	3945	3945	3945	0
394	20231011	141800	102701775	3945	3930	3945	3930	389
395	20231011	141700	101170030	3930	3930	3930	3930	50
396	20231011	141600	100973530	3935	3935	3935	3935	0
397	20231011	141500	100973530	3935	3935	3935	3935	0
398	20231011	141400	100973530	3935	3935	3935	3935	0
399	20231011	141300	100973530	3935	3935	3935	3935	1
400	20231011	141200	100969595	3935	3935	3935	3935	0
401	20231011	141100	100969595	3935	3935	3935	3935	0
402	20231011	141000	100969595	3935	3920	3935	3920	74
403	20231011	140900	100679180	3925	3925	3925	3925	0
404	20231011	140800	100679180	3925	3925	3925	3925	1
405	20231011	140700	100675255	3935	3935	3935	3935	0
406	20231011	140600	100675255	3935	3935	3935	3935	0
407	20231011	140500	100675255	3935	3935	3935	3935	18
408	20231011	140400	100604425	3935	3935	3935	3935	0
409	20231011	140300	100604425	3935	3935	3935	3935	0
410	20231011	140200	100604425	3935	3935	3935	3935	0
411	20231011	140100	100604425	3935	3935	3935	3935	0
412	20231011	140000	100604425	3935	3935	3935	3935	0
413	20231011	135900	100604425	3935	3935	3935	3935	1
414	20231011	135800	100600490	3930	3930	3930	3930	0
415	20231011	135700	100600490	3930	3930	3930	3930	165
416	20231011	135600	99952040	3930	3930	3935	3930	336
417	20231011	135500	98631555	3930	3930	3930	3930	0
418	20231011	135400	98631555	3930	3930	3930	3930	0
419	20231011	135300	98631555	3930	3930	3930	3930	0
420	20231011	135200	98631555	3930	3935	3935	3930	2
421	20231011	135100	98623690	3935	3935	3935	3935	1
422	20231011	135000	98619755	3945	3945	3945	3945	0
423	20231011	134900	98619755	3945	3945	3945	3945	0
424	20231011	134800	98619755	3945	3945	3945	3945	0
425	20231011	134700	98619755	3945	3945	3945	3945	0
426	20231011	134600	98619755	3945	3945	3945	3945	0
427	20231011	134500	98619755	3945	3945	3945	3945	0
428	20231011	134400	98619755	3945	3945	3945	3945	0
429	20231011	134300	98619755	3945	3945	3945	3945	0
430	20231011	134200	98619755	3945	3945	3945	3945	0
431	20231011	134100	98619755	3945	3945	3945	3945	0
432	20231011	134000	98619755	3945	3945	3945	3945	0
433	20231011	133900	98619755	3945	3940	3945	3940	8
434	20231011	133800	98588230	3945	3945	3945	3920	3
435	20231011	133700	98576420	3945	3945	3945	3945	6
436	20231011	133600	98552750	3930	3930	3930	3930	4
437	20231011	133500	98537030	3930	3930	3930	3930	6
438	20231011	133400	98513450	3930	3930	3930	3930	0
439	20231011	133300	98513450	3930	3930	3930	3930	88
440	20231011	133200	98167610	3930	3930	3930	3930	0
441	20231011	133100	98167610	3930	3930	3930	3930	403
442	20231011	133000	96583820	3930	3930	3930	3930	6
443	20231011	132900	96560240	3950	3950	3950	3950	0
444	20231011	132800	96560240	3950	3930	3950	3930	107
445	20231011	132700	96139590	3950	3950	3950	3950	0
446	20231011	132600	96139590	3950	3940	3950	3940	16
447	20231011	132500	96076540	3940	3940	3940	3940	25
448	20231011	132400	95978040	3940	3940	3940	3940	4
449	20231011	132300	95962280	3940	3940	3940	3940	100
450	20231011	132200	95568280	3945	3950	3950	3945	6
451	20231011	132100	95544605	3945	3945	3945	3945	181
452	20231011	132000	94830560	3945	3945	3945	3945	0
453	20231011	131900	94830560	3945	3945	3945	3945	0
454	20231011	131800	94830560	3945	3945	3945	3945	30
455	20231011	131700	94712210	3945	3945	3945	3945	0
456	20231011	131600	94712210	3945	3945	3945	3945	0
457	20231011	131500	94712210	3945	3940	3945	3940	26
458	20231011	131400	94609660	3940	3940	3940	3940	0
459	20231011	131300	94609660	3940	3940	3940	3940	0
460	20231011	131200	94609660	3940	3940	3940	3940	4
461	20231011	131100	94593900	3940	3940	3940	3940	0
462	20231011	131000	94593900	3940	3940	3940	3940	0
463	20231011	130900	94593900	3940	3940	3940	3940	16
464	20231011	130800	94530860	3940	3940	3940	3940	55
465	20231011	130700	94314160	3940	3940	3940	3940	0
466	20231011	130600	94314160	3940	3940	3940	3940	4
467	20231011	130500	94298400	3940	3935	3940	3935	506
468	20231011	130400	92305850	3935	3935	3935	3935	0
469	20231011	130300	92305850	3935	3935	3935	3935	0
470	20231011	130200	92305850	3935	3935	3935	3935	10
471	20231011	130100	92266500	3915	3915	3915	3915	2
472	20231011	130000	92258670	3915	3940	3940	3915	16
473	20231011	125900	92195765	3940	3940	3940	3940	0
474	20231011	125800	92195765	3940	3940	3940	3940	2
475	20231011	125700	92187885	3940	3940	3940	3940	0
476	20231011	125600	92187885	3940	3940	3940	3940	0
477	20231011	125500	92187885	3940	3940	3940	3940	0
478	20231011	125400	92187885	3940	3940	3940	3940	18
479	20231011	125300	92116965	3940	3940	3940	3940	0
480	20231011	125200	92116965	3940	3935	3940	3935	23
481	20231011	125100	92026455	3940	3940	3940	3940	0
482	20231011	125000	92026455	3940	3940	3940	3940	0
483	20231011	124900	92026455	3940	3940	3940	3940	0
484	20231011	124800	92026455	3940	3940	3940	3940	0
485	20231011	124700	92026455	3940	3940	3940	3940	0
486	20231011	124600	92026455	3940	3940	3940	3940	0
487	20231011	124500	92026455	3940	3940	3940	3940	1
488	20231011	124400	92022515	3940	3940	3940	3940	0
489	20231011	124300	92022515	3940	3925	3940	3915	8
490	20231011	124200	91991120	3940	3940	3940	3940	0
491	20231011	124100	91991120	3940	3925	3940	3925	11
492	20231011	124000	91947930	3915	3915	3915	3915	0
493	20231011	123900	91947930	3915	3920	3920	3915	4
494	20231011	123800	91932265	3915	3915	3915	3915	0
495	20231011	123700	91932265	3915	3925	3925	3915	422
496	20231011	123600	90278325	3940	3940	3940	3940	0
497	20231011	123500	90278325	3940	3940	3940	3940	0
498	20231011	123400	90278325	3940	3940	3940	3940	2
499	20231011	123300	90270445	3940	3930	3940	3925	750
500	20231011	123200	87326675	3925	3925	3925	3925	0
501	20231011	123100	87326675	3925	3925	3925	3925	0
502	20231011	123000	87326675	3925	3935	3935	3925	607
503	20231011	122900	84941660	3940	3940	3940	3940	0
504	20231011	122800	84941660	3940	3940	3940	3940	168
505	20231011	122700	84279740	3940	3940	3940	3940	0
506	20231011	122600	84279740	3940	3940	3940	3940	0
507	20231011	122500	84279740	3940	3940	3940	3940	1
508	20231011	122400	84275800	3935	3935	3935	3935	8
509	20231011	122300	84244320	3935	3935	3935	3935	0
510	20231011	122200	84244320	3935	3935	3935	3935	0
511	20231011	122100	84244320	3935	3935	3935	3935	4
512	20231011	122000	84228580	3935	3935	3935	3935	0
513	20231011	121900	84228580	3935	3935	3935	3935	0
514	20231011	121800	84228580	3935	3935	3935	3935	4
515	20231011	121700	84212840	3935	3935	3935	3935	0
516	20231011	121600	84212840	3935	3935	3935	3935	164
517	20231011	121500	83567500	3935	3935	3935	3935	0
518	20231011	121400	83567500	3935	3935	3935	3935	1
519	20231011	121300	83563565	3935	3935	3935	3935	0
520	20231011	121200	83563565	3935	3935	3935	3935	0
521	20231011	121100	83563565	3935	3935	3935	3935	0
522	20231011	121000	83563565	3935	3935	3935	3935	3
523	20231011	120900	83551760	3935	3935	3935	3935	16
524	20231011	120800	83488800	3945	3945	3945	3945	0
525	20231011	120700	83488800	3945	3945	3945	3945	0
526	20231011	120600	83488800	3945	3945	3945	3945	0
527	20231011	120500	83488800	3945	3945	3945	3945	0
528	20231011	120400	83488800	3945	3945	3945	3945	0
529	20231011	120300	83488800	3945	3945	3945	3945	3
530	20231011	120200	83476965	3945	3945	3945	3945	2
531	20231011	120100	83469075	3925	3925	3925	3925	0
532	20231011	120000	83469075	3925	3925	3945	3925	1023
533	20231011	115900	79438630	3925	3925	3925	3925	0
534	20231011	115800	79438630	3925	3925	3925	3925	54
535	20231011	115700	79226680	3940	3935	3940	3935	21
536	20231011	115600	79144035	3945	3945	3945	3945	0
537	20231011	115500	79144035	3945	3945	3945	3945	0
538	20231011	115400	79144035	3945	3945	3945	3945	0
539	20231011	115300	79144035	3945	3945	3945	3945	0
540	20231011	115200	79144035	3945	3945	3945	3945	0
541	20231011	115100	79144035	3945	3945	3945	3945	0
542	20231011	115000	79144035	3945	3945	3945	3945	25
543	20231011	114900	79045410	3945	3945	3945	3945	0
544	20231011	114800	79045410	3945	3945	3945	3945	0
545	20231011	114700	79045410	3945	3945	3945	3945	0
546	20231011	114600	79045410	3945	3945	3945	3945	0
547	20231011	114500	79045410	3945	3945	3945	3945	0
548	20231011	114400	79045410	3945	3945	3945	3945	0
549	20231011	114300	79045410	3945	3945	3945	3945	0
550	20231011	114200	79045410	3945	3945	3945	3945	0
551	20231011	114100	79045410	3945	3945	3945	3945	0
552	20231011	114000	79045410	3945	3945	3945	3945	0
553	20231011	113900	79045410	3945	3940	3945	3940	85
554	20231011	113800	78710105	3940	3940	3940	3940	4
555	20231011	113700	78694345	3945	3945	3945	3945	0
556	20231011	113600	78694345	3945	3945	3945	3945	0
557	20231011	113500	78694345	3945	3945	3945	3945	0
558	20231011	113400	78694345	3945	3945	3945	3945	100
559	20231011	113300	78299845	3945	3945	3945	3945	34
560	20231011	113200	78165715	3945	3945	3945	3945	76
561	20231011	113100	77865895	3925	3925	3925	3925	0
562	20231011	113000	77865895	3925	3935	3935	3925	11
563	20231011	112900	77822655	3935	3935	3935	3935	1000
564	20231011	112800	73887655	3935	3935	3935	3935	0
565	20231011	112700	73887655	3935	3935	3935	3935	4
566	20231011	112600	73871915	3935	3935	3935	3935	0
567	20231011	112500	73871915	3935	3940	3940	3935	10
568	20231011	112400	73832535	3950	3950	3950	3950	5
569	20231011	112300	73812785	3950	3950	3950	3950	0
570	20231011	112200	73812785	3950	3950	3950	3950	0
571	20231011	112100	73812785	3950	3950	3950	3950	0
572	20231011	112000	73812785	3950	3950	3950	3950	0
573	20231011	111900	73812785	3950	3950	3950	3950	0
574	20231011	111800	73812785	3950	3940	3950	3940	24
575	20231011	111700	73718120	3940	3940	3940	3940	0
576	20231011	111600	73718120	3940	3940	3940	3940	0
577	20231011	111500	73718120	3940	3940	3940	3940	12
578	20231011	111400	73670840	3950	3950	3950	3950	5
579	20231011	111300	73651090	3950	3950	3950	3950	383
580	20231011	111200	72138240	3950	3940	3950	3940	40
581	20231011	111100	71980455	3940	3940	3940	3940	50
582	20231011	111000	71783455	3945	3945	3945	3945	5
583	20231011	110900	71763730	3950	3950	3950	3950	0
584	20231011	110800	71763730	3950	3950	3950	3950	0
585	20231011	110700	71763730	3950	3950	3950	3950	0
586	20231011	110600	71763730	3950	3950	3950	3950	0
587	20231011	110500	71763730	3950	3950	3950	3950	0
588	20231011	110400	71763730	3950	3950	3950	3950	0
589	20231011	110300	71763730	3950	3950	3950	3950	0
590	20231011	110200	71763730	3950	3950	3950	3950	1
591	20231011	110100	71759780	3960	3960	3960	3960	0
592	20231011	110000	71759780	3960	3960	3960	3960	0
593	20231011	105900	71759780	3960	3960	3960	3960	0
594	20231011	105800	71759780	3960	3960	3960	3960	0
595	20231011	105700	71759780	3960	3950	3960	3950	20
596	20231011	105600	71680770	3950	3950	3950	3950	0
597	20231011	105500	71680770	3950	3950	3950	3950	7
598	20231011	105400	71653120	3950	3950	3950	3950	105
599	20231011	105300	71238370	3950	3950	3950	3950	142
600	20231011	105200	70677470	3960	3960	3960	3960	0
601	20231011	105100	70677470	3960	3960	3960	3960	0
602	20231011	105000	70677470	3960	3960	3960	3960	0
603	20231011	104900	70677470	3960	3960	3960	3960	0
604	20231011	104800	70677470	3960	3950	3960	3950	30
605	20231011	104700	70558950	3950	3950	3950	3950	0
606	20231011	104600	70558950	3950	3950	3950	3950	0
607	20231011	104500	70558950	3950	3950	3950	3950	26
608	20231011	104400	70456250	3950	3950	3950	3950	2
609	20231011	104300	70448350	3960	3930	3960	3930	37
610	20231011	104200	70302290	3930	3930	3930	3930	0
611	20231011	104100	70302290	3930	3930	3930	3930	50
612	20231011	104000	70105790	3950	3950	3950	3950	0
613	20231011	103900	70105790	3950	3950	3950	3950	0
614	20231011	103800	70105790	3950	3950	3950	3950	0
615	20231011	103700	70105790	3950	3950	3955	3950	221
616	20231011	103600	69231795	3955	3955	3955	3955	0
617	20231011	103500	69231795	3955	3955	3955	3955	0
618	20231011	103400	69231795	3955	3955	3955	3955	0
619	20231011	103300	69231795	3955	3955	3955	3955	0
620	20231011	103200	69231795	3955	3950	3955	3950	450
621	20231011	103100	67453240	3950	3950	3950	3950	0
622	20231011	103000	67453240	3950	3940	3950	3940	50
623	20231011	102900	67256055	3940	3945	3945	3940	2
624	20231011	102800	67248170	3950	3950	3955	3950	76
625	20231011	102700	66947965	3950	3950	3950	3950	5
626	20231011	102600	66928215	3950	3950	3950	3950	0
627	20231011	102500	66928215	3950	3950	3950	3950	0
628	20231011	102400	66928215	3950	3940	3955	3940	7
629	20231011	102300	66900610	3940	3945	3945	3940	535
630	20231011	102200	64792670	3955	3955	3955	3955	0
631	20231011	102100	64792670	3955	3950	3955	3950	300
632	20231011	102000	63607215	3950	3950	3950	3950	0
633	20231011	101900	63607215	3950	3950	3950	3950	2
634	20231011	101800	63599315	3950	3925	3950	3925	174
635	20231011	101700	62912980	3925	3925	3925	3925	22
636	20231011	101600	62826630	3945	3945	3945	3945	0
637	20231011	101500	62826630	3945	3925	3945	3925	509
638	20231011	101400	60828625	3950	3945	3950	3945	12
639	20231011	101300	60781280	3920	3920	3920	3920	0
640	20231011	101200	60781280	3920	3920	3920	3920	5
641	20231011	101100	60761680	3920	3940	3950	3900	597
642	20231011	101000	58426850	3945	3945	3945	3935	14
643	20231011	100900	58371740	3945	3940	3950	3940	9
644	20231011	100800	58336255	3940	3940	3940	3940	576
645	20231011	100700	56066815	3940	3935	3940	3935	9
646	20231011	100600	56031395	3940	3930	3940	3930	13
647	20231011	100500	55980295	3940	3930	3940	3930	778
648	20231011	100400	52922125	3930	3930	3930	3930	10
649	20231011	100300	52882825	3920	3925	3925	3920	833
650	20231011	100200	49616205	3930	3930	3930	3930	9
651	20231011	100100	49580835	3930	3930	3930	3930	0
652	20231011	100000	49580835	3930	3930	3930	3930	5
653	20231011	095900	49561185	3930	3930	3930	3930	0
654	20231011	095800	49561185	3930	3930	3930	3930	50
655	20231011	095700	49364685	3940	3940	3940	3940	0
656	20231011	095600	49364685	3940	3940	3940	3940	176
657	20231011	095500	48671245	3950	3935	3950	3935	2042
658	20231011	095400	40627210	3930	3925	3930	3925	49
659	20231011	095300	40434715	3925	3925	3925	3925	233
660	20231011	095200	39520190	3920	3920	3920	3920	112
661	20231011	095100	39081150	3910	3910	3915	3910	14
662	20231011	095000	39026405	3910	3910	3910	3910	17
663	20231011	094900	38959935	3925	3925	3925	3925	2
664	20231011	094800	38952085	3905	3910	3910	3905	40
665	20231011	094700	38795860	3910	3915	3915	3910	3
666	20231011	094600	38784120	3930	3920	3930	3920	960
667	20231011	094500	35020600	3930	3920	3930	3920	22
668	20231011	094400	34934350	3920	3920	3920	3920	55
669	20231011	094300	34718750	3920	3920	3920	3920	108
670	20231011	094200	34295390	3935	3920	3935	3920	214
671	20231011	094100	33456360	3935	3935	3935	3935	5
672	20231011	094000	33436685	3935	3930	3935	3930	32
673	20231011	093900	33310915	3930	3930	3930	3930	0
674	20231011	093800	33310915	3930	3930	3930	3930	10
675	20231011	093700	33271615	3930	3925	3930	3925	85
676	20231011	093600	32937935	3920	3920	3920	3920	205
677	20231011	093500	32134335	3920	3920	3920	3920	50
678	20231011	093400	31938335	3925	3925	3925	3920	11
679	20231011	093300	31895165	3925	3930	3930	3925	17
680	20231011	093200	31828435	3930	3930	3930	3930	11
681	20231011	093100	31785205	3930	3930	3930	3930	72
682	20231011	093000	31502245	3930	3925	3930	3925	100
683	20231011	092900	31109620	3925	3910	3925	3910	341
684	20231011	092800	29774660	3910	3905	3920	3905	711
685	20231011	092700	26992145	3910	3910	3910	3910	0
686	20231011	092600	26992145	3910	3910	3910	3910	13
687	20231011	092500	26941315	3910	3910	3910	3910	0
688	20231011	092400	26941315	3910	3910	3910	3910	0
689	20231011	092300	26941315	3910	3910	3910	3910	80
690	20231011	092200	26628515	3890	3890	3890	3890	0
691	20231011	092100	26628515	3890	3890	3890	3890	1
692	20231011	092000	26624625	3920	3920	3920	3920	0
693	20231011	091900	26624625	3920	3915	3920	3915	3
694	20231011	091800	26612875	3920	3900	3920	3900	61
695	20231011	091700	26374695	3905	3905	3905	3905	0
696	20231011	091600	26374695	3905	3905	3905	3905	0
697	20231011	091500	26374695	3905	3905	3905	3905	0
698	20231011	091400	26374695	3905	3905	3905	3905	101
699	20231011	091300	25980290	3890	3890	3890	3890	0
700	20231011	091200	25980290	3890	3880	3890	3865	144
701	20231011	091100	25421925	3880	3880	3880	3880	969
702	20231011	091000	21662205	3920	3880	3920	3880	220
703	20231011	090900	20800985	3915	3880	3915	3880	383
704	20231011	090800	19303405	3880	3880	3880	3880	15
705	20231011	090700	19245205	3880	3880	3880	3880	54
706	20231011	090600	19035685	3880	3860	3910	3860	143
707	20231011	090500	18481145	3850	3905	3905	3850	3
708	20231011	090400	18469540	3845	3840	3910	3840	266
709	20231011	090300	17446405	3840	3930	3940	3825	555
710	20231011	090200	15284120	3895	3885	3930	3860	1080
711	20231011	090100	11055965	3820	3840	3870	3820	615
712	20231011	090000	8680485	3835	3795	3835	3795	2221