KissMeData/352700/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205200	133367940	3550	3550	3550	3550	1844
3	20231012	205100	133367940	3550	3550	3550	3550	0
4	20231012	205000	133367940	3550	3550	3550	3550	0
5	20231012	204900	133367940	3550	3550	3550	3550	0
6	20231012	204800	133367940	3550	3550	3550	3550	0
7	20231012	204700	133367940	3550	3550	3550	3550	0
8	20231012	204600	133367940	3550	3550	3550	3550	0
9	20231012	204500	133367940	3550	3550	3550	3550	0
10	20231012	204400	133367940	3550	3550	3550	3550	0
11	20231012	204300	133367940	3550	3550	3550	3550	0
12	20231012	204200	133367940	3550	3550	3550	3550	0
13	20231012	204100	133367940	3550	3550	3550	3550	0
14	20231012	204000	133367940	3550	3550	3550	3550	0
15	20231012	203900	133367940	3550	3550	3550	3550	0
16	20231012	203800	133367940	3550	3550	3550	3550	0
17	20231012	203700	133367940	3550	3550	3550	3550	0
18	20231012	203600	133367940	3550	3550	3550	3550	0
19	20231012	203500	133367940	3550	3550	3550	3550	0
20	20231012	203400	133367940	3550	3550	3550	3550	0
21	20231012	203300	133367940	3550	3550	3550	3550	0
22	20231012	203200	133367940	3550	3550	3550	3550	0
23	20231012	203100	133367940	3550	3550	3550	3550	0
24	20231012	203000	133367940	3550	3550	3550	3550	0
25	20231012	202900	133367940	3550	3550	3550	3550	0
26	20231012	202800	133367940	3550	3550	3550	3550	0
27	20231012	202700	133367940	3550	3550	3550	3550	0
28	20231012	202600	133367940	3550	3550	3550	3550	0
29	20231012	202500	133367940	3550	3550	3550	3550	0
30	20231012	202400	133367940	3550	3550	3550	3550	0
31	20231012	202300	133367940	3550	3550	3550	3550	0
32	20231012	202200	133367940	3550	3550	3550	3550	1844
33	20231012	202100	133367940	3550	3550	3550	3550	0
34	20231012	202000	133367940	3550	3550	3550	3550	0
35	20231012	201900	133367940	3550	3550	3550	3550	0
36	20231012	201800	133367940	3550	3550	3550	3550	0
37	20231012	201700	133367940	3550	3550	3550	3550	0
38	20231012	201600	133367940	3550	3550	3550	3550	0
39	20231012	201500	133367940	3550	3550	3550	3550	0
40	20231012	201400	133367940	3550	3550	3550	3550	0
41	20231012	201300	133367940	3550	3550	3550	3550	0
42	20231012	201200	133367940	3550	3550	3550	3550	0
43	20231012	201100	133367940	3550	3550	3550	3550	0
44	20231012	201000	133367940	3550	3550	3550	3550	0
45	20231012	200900	133367940	3550	3550	3550	3550	0
46	20231012	200800	133367940	3550	3550	3550	3550	0
47	20231012	200700	133367940	3550	3550	3550	3550	0
48	20231012	200600	133367940	3550	3550	3550	3550	0
49	20231012	200500	133367940	3550	3550	3550	3550	0
50	20231012	200400	133367940	3550	3550	3550	3550	0
51	20231012	200300	133367940	3550	3550	3550	3550	0
52	20231012	200200	133367940	3550	3550	3550	3550	0
53	20231012	200100	133367940	3550	3550	3550	3550	0
54	20231012	200000	133367940	3550	3550	3550	3550	0
55	20231012	195900	133367940	3550	3550	3550	3550	0
56	20231012	195800	133367940	3550	3550	3550	3550	0
57	20231012	195700	133367940	3550	3550	3550	3550	0
58	20231012	195600	133367940	3550	3550	3550	3550	0
59	20231012	195500	133367940	3550	3550	3550	3550	0
60	20231012	195400	133367940	3550	3550	3550	3550	0
61	20231012	195300	133367940	3550	3550	3550	3550	0
62	20231012	195200	133367940	3550	3550	3550	3550	1844
63	20231012	195100	133367940	3550	3550	3550	3550	0
64	20231012	195000	133367940	3550	3550	3550	3550	0
65	20231012	194900	133367940	3550	3550	3550	3550	0
66	20231012	194800	133367940	3550	3550	3550	3550	0
67	20231012	194700	133367940	3550	3550	3550	3550	0
68	20231012	194600	133367940	3550	3550	3550	3550	0
69	20231012	194500	133367940	3550	3550	3550	3550	0
70	20231012	194400	133367940	3550	3550	3550	3550	0
71	20231012	194300	133367940	3550	3550	3550	3550	0
72	20231012	194200	133367940	3550	3550	3550	3550	0
73	20231012	194100	133367940	3550	3550	3550	3550	0
74	20231012	194000	133367940	3550	3550	3550	3550	0
75	20231012	193900	133367940	3550	3550	3550	3550	0
76	20231012	193800	133367940	3550	3550	3550	3550	0
77	20231012	193700	133367940	3550	3550	3550	3550	0
78	20231012	193600	133367940	3550	3550	3550	3550	0
79	20231012	193500	133367940	3550	3550	3550	3550	0
80	20231012	193400	133367940	3550	3550	3550	3550	0
81	20231012	193300	133367940	3550	3550	3550	3550	0
82	20231012	193200	133367940	3550	3550	3550	3550	0
83	20231012	193100	133367940	3550	3550	3550	3550	0
84	20231012	193000	133367940	3550	3550	3550	3550	0
85	20231012	192900	133367940	3550	3550	3550	3550	0
86	20231012	192800	133367940	3550	3550	3550	3550	0
87	20231012	192700	133367940	3550	3550	3550	3550	0
88	20231012	192600	133367940	3550	3550	3550	3550	0
89	20231012	192500	133367940	3550	3550	3550	3550	0
90	20231012	192400	133367940	3550	3550	3550	3550	0
91	20231012	192300	133367940	3550	3550	3550	3550	0
92	20231012	192200	133367940	3550	3550	3550	3550	1844
93	20231012	192100	133367940	3550	3550	3550	3550	0
94	20231012	192000	133367940	3550	3550	3550	3550	0
95	20231012	191900	133367940	3550	3550	3550	3550	0
96	20231012	191800	133367940	3550	3550	3550	3550	0
97	20231012	191700	133367940	3550	3550	3550	3550	0
98	20231012	191600	133367940	3550	3550	3550	3550	0
99	20231012	191500	133367940	3550	3550	3550	3550	0
100	20231012	191400	133367940	3550	3550	3550	3550	0
101	20231012	191300	133367940	3550	3550	3550	3550	0
102	20231012	191200	133367940	3550	3550	3550	3550	0
103	20231012	191100	133367940	3550	3550	3550	3550	0
104	20231012	191000	133367940	3550	3550	3550	3550	0
105	20231012	190900	133367940	3550	3550	3550	3550	0
106	20231012	190800	133367940	3550	3550	3550	3550	0
107	20231012	190700	133367940	3550	3550	3550	3550	0
108	20231012	190600	133367940	3550	3550	3550	3550	0
109	20231012	190500	133367940	3550	3550	3550	3550	0
110	20231012	190400	133367940	3550	3550	3550	3550	0
111	20231012	190300	133367940	3550	3550	3550	3550	0
112	20231012	190200	133367940	3550	3550	3550	3550	0
113	20231012	190100	133367940	3550	3550	3550	3550	0
114	20231012	190000	133367940	3550	3550	3550	3550	0
115	20231012	185900	133367940	3550	3550	3550	3550	0
116	20231012	185800	133367940	3550	3550	3550	3550	0
117	20231012	185700	133367940	3550	3550	3550	3550	0
118	20231012	185600	133367940	3550	3550	3550	3550	0
119	20231012	185500	133367940	3550	3550	3550	3550	0
120	20231012	185400	133367940	3550	3550	3550	3550	0
121	20231012	185300	133367940	3550	3550	3550	3550	0
122	20231012	185200	133367940	3550	3550	3550	3550	1844
123	20231012	185100	133367940	3550	3550	3550	3550	0
124	20231012	185000	133367940	3550	3550	3550	3550	0
125	20231012	184900	133367940	3550	3550	3550	3550	0
126	20231012	184800	133367940	3550	3550	3550	3550	0
127	20231012	184700	133367940	3550	3550	3550	3550	0
128	20231012	184600	133367940	3550	3550	3550	3550	0
129	20231012	184500	133367940	3550	3550	3550	3550	0
130	20231012	184400	133367940	3550	3550	3550	3550	0
131	20231012	184300	133367940	3550	3550	3550	3550	0
132	20231012	184200	133367940	3550	3550	3550	3550	0
133	20231012	184100	133367940	3550	3550	3550	3550	0
134	20231012	184000	133367940	3550	3550	3550	3550	0
135	20231012	183900	133367940	3550	3550	3550	3550	0
136	20231012	183800	133367940	3550	3550	3550	3550	0
137	20231012	183700	133367940	3550	3550	3550	3550	0
138	20231012	183600	133367940	3550	3550	3550	3550	0
139	20231012	183500	133367940	3550	3550	3550	3550	0
140	20231012	183400	133367940	3550	3550	3550	3550	0
141	20231012	183300	133367940	3550	3550	3550	3550	0
142	20231012	183200	133367940	3550	3550	3550	3550	0
143	20231012	183100	133367940	3550	3550	3550	3550	0
144	20231012	183000	133367940	3550	3550	3550	3550	0
145	20231012	182900	133367940	3550	3550	3550	3550	0
146	20231012	182800	133367940	3550	3550	3550	3550	0
147	20231012	182700	133367940	3550	3550	3550	3550	0
148	20231012	182600	133367940	3550	3550	3550	3550	0
149	20231012	182500	133367940	3550	3550	3550	3550	0
150	20231012	182400	133367940	3550	3550	3550	3550	0
151	20231012	182300	133367940	3550	3550	3550	3550	0
152	20231012	182200	133367940	3550	3550	3550	3550	1844
153	20231012	182100	133367940	3550	3550	3550	3550	0
154	20231012	182000	133367940	3550	3550	3550	3550	0
155	20231012	181900	133367940	3550	3550	3550	3550	0
156	20231012	181800	133367940	3550	3550	3550	3550	0
157	20231012	181700	133367940	3550	3550	3550	3550	0
158	20231012	181600	133367940	3550	3550	3550	3550	0
159	20231012	181500	133367940	3550	3550	3550	3550	0
160	20231012	181400	133367940	3550	3550	3550	3550	0
161	20231012	181300	133367940	3550	3550	3550	3550	0
162	20231012	181200	133367940	3550	3550	3550	3550	0
163	20231012	181100	133367940	3550	3550	3550	3550	0
164	20231012	181000	133367940	3550	3550	3550	3550	0
165	20231012	180900	133367940	3550	3550	3550	3550	0
166	20231012	180800	133367940	3550	3550	3550	3550	0
167	20231012	180700	133367940	3550	3550	3550	3550	0
168	20231012	180600	133367940	3550	3550	3550	3550	0
169	20231012	180500	133367940	3550	3550	3550	3550	0
170	20231012	180400	133367940	3550	3550	3550	3550	0
171	20231012	180300	133367940	3550	3550	3550	3550	0
172	20231012	180200	133367940	3550	3550	3550	3550	0
173	20231012	180100	133367940	3550	3550	3550	3550	0
174	20231012	180000	133367940	3550	3550	3550	3550	0
175	20231012	175900	133367940	3550	3550	3550	3550	0
176	20231012	175800	133367940	3550	3550	3550	3550	0
177	20231012	175700	133367940	3550	3550	3550	3550	0
178	20231012	175600	133367940	3550	3550	3550	3550	0
179	20231012	175500	133367940	3550	3550	3550	3550	0
180	20231012	175400	133367940	3550	3550	3550	3550	0
181	20231012	175300	133367940	3550	3550	3550	3550	0
182	20231012	175200	133367940	3550	3550	3550	3550	1844
183	20231012	175100	133367940	3550	3550	3550	3550	0
184	20231012	175000	133367940	3550	3550	3550	3550	0
185	20231012	174900	133367940	3550	3550	3550	3550	0
186	20231012	174800	133367940	3550	3550	3550	3550	0
187	20231012	174700	133367940	3550	3550	3550	3550	0
188	20231012	174600	133367940	3550	3550	3550	3550	0
189	20231012	174500	133367940	3550	3550	3550	3550	0
190	20231012	174400	133367940	3550	3550	3550	3550	0
191	20231012	174300	133367940	3550	3550	3550	3550	0
192	20231012	174200	133367940	3550	3550	3550	3550	0
193	20231012	174100	133367940	3550	3550	3550	3550	0
194	20231012	174000	133367940	3550	3550	3550	3550	0
195	20231012	173900	133367940	3550	3550	3550	3550	0
196	20231012	173800	133367940	3550	3550	3550	3550	0
197	20231012	173700	133367940	3550	3550	3550	3550	0
198	20231012	173600	133367940	3550	3550	3550	3550	0
199	20231012	173500	133367940	3550	3550	3550	3550	0
200	20231012	173400	133367940	3550	3550	3550	3550	0
201	20231012	173300	133367940	3550	3550	3550	3550	0
202	20231012	173200	133367940	3550	3550	3550	3550	0
203	20231012	173100	133367940	3550	3550	3550	3550	0
204	20231012	173000	133367940	3550	3550	3550	3550	0
205	20231012	172900	133367940	3550	3550	3550	3550	0
206	20231012	172800	133367940	3550	3550	3550	3550	0
207	20231012	172700	133367940	3550	3550	3550	3550	0
208	20231012	172600	133367940	3550	3550	3550	3550	0
209	20231012	172500	133367940	3550	3550	3550	3550	0
210	20231012	172400	133367940	3550	3550	3550	3550	0
211	20231012	172300	133367940	3550	3550	3550	3550	0
212	20231012	172200	133367940	3550	3550	3550	3550	1844
213	20231012	172100	133367940	3550	3550	3550	3550	0
214	20231012	172000	133367940	3550	3550	3550	3550	0
215	20231012	171900	133367940	3550	3550	3550	3550	0
216	20231012	171800	133367940	3550	3550	3550	3550	0
217	20231012	171700	133367940	3550	3550	3550	3550	0
218	20231012	171600	133367940	3550	3550	3550	3550	0
219	20231012	171500	133367940	3550	3550	3550	3550	0
220	20231012	171400	133367940	3550	3550	3550	3550	0
221	20231012	171300	133367940	3550	3550	3550	3550	0
222	20231012	171200	133367940	3550	3550	3550	3550	0
223	20231012	171100	133367940	3550	3550	3550	3550	0
224	20231012	171000	133367940	3550	3550	3550	3550	0
225	20231012	170900	133367940	3550	3550	3550	3550	0
226	20231012	170800	133367940	3550	3550	3550	3550	0
227	20231012	170700	133367940	3550	3550	3550	3550	0
228	20231012	170600	133367940	3550	3550	3550	3550	0
229	20231012	170500	133367940	3550	3550	3550	3550	0
230	20231012	170400	133367940	3550	3550	3550	3550	0
231	20231012	170300	133367940	3550	3550	3550	3550	0
232	20231012	170200	133367940	3550	3550	3550	3550	0
233	20231012	170100	133367940	3550	3550	3550	3550	0
234	20231012	170000	133367940	3550	3550	3550	3550	0
235	20231012	165900	133367940	3550	3550	3550	3550	0
236	20231012	165800	133367940	3550	3550	3550	3550	0
237	20231012	165700	133367940	3550	3550	3550	3550	0
238	20231012	165600	133367940	3550	3550	3550	3550	0
239	20231012	165500	133367940	3550	3550	3550	3550	0
240	20231012	165400	133367940	3550	3550	3550	3550	0
241	20231012	165300	133367940	3550	3550	3550	3550	0
242	20231012	165200	133367940	3550	3550	3550	3550	1844
243	20231012	165100	133367940	3550	3550	3550	3550	0
244	20231012	165000	133367940	3550	3550	3550	3550	0
245	20231012	164900	133367940	3550	3550	3550	3550	0
246	20231012	164800	133367940	3550	3550	3550	3550	0
247	20231012	164700	133367940	3550	3550	3550	3550	0
248	20231012	164600	133367940	3550	3550	3550	3550	0
249	20231012	164500	133367940	3550	3550	3550	3550	0
250	20231012	164400	133367940	3550	3550	3550	3550	0
251	20231012	164300	133367940	3550	3550	3550	3550	0
252	20231012	164200	133367940	3550	3550	3550	3550	0
253	20231012	164100	133367940	3550	3550	3550	3550	0
254	20231012	164000	133367940	3550	3550	3550	3550	0
255	20231012	163900	133367940	3550	3550	3550	3550	0
256	20231012	163800	133367940	3550	3550	3550	3550	0
257	20231012	163700	133367940	3550	3550	3550	3550	0
258	20231012	163600	133367940	3550	3550	3550	3550	0
259	20231012	163500	133367940	3550	3550	3550	3550	0
260	20231012	163400	133367940	3550	3550	3550	3550	0
261	20231012	163300	133367940	3550	3550	3550	3550	0
262	20231012	163200	133367940	3550	3550	3550	3550	0
263	20231012	163100	133367940	3550	3550	3550	3550	0
264	20231012	163000	133367940	3550	3550	3550	3550	0
265	20231012	162900	133367940	3550	3550	3550	3550	0
266	20231012	162800	133367940	3550	3550	3550	3550	0
267	20231012	162700	133367940	3550	3550	3550	3550	0
268	20231012	162600	133367940	3550	3550	3550	3550	0
269	20231012	162500	133367940	3550	3550	3550	3550	0
270	20231012	162400	133367940	3550	3550	3550	3550	0
271	20231012	162300	133367940	3550	3550	3550	3550	0
272	20231012	162200	133367940	3550	3550	3550	3550	1844
273	20231012	162100	133367940	3550	3550	3550	3550	0
274	20231012	162000	133367940	3550	3550	3550	3550	0
275	20231012	161900	133367940	3550	3550	3550	3550	0
276	20231012	161800	133367940	3550	3550	3550	3550	0
277	20231012	161700	133367940	3550	3550	3550	3550	0
278	20231012	161600	133367940	3550	3550	3550	3550	0
279	20231012	161500	133367940	3550	3550	3550	3550	0
280	20231012	161400	133367940	3550	3550	3550	3550	0
281	20231012	161300	133367940	3550	3550	3550	3550	0
282	20231012	161200	133367940	3550	3550	3550	3550	0
283	20231012	161100	133367940	3550	3550	3550	3550	0
284	20231012	161000	133367940	3550	3550	3550	3550	0
285	20231012	160900	133367940	3550	3550	3550	3550	0
286	20231012	160800	133367940	3550	3550	3550	3550	0
287	20231012	160700	133367940	3550	3550	3550	3550	0
288	20231012	160600	133367940	3550	3550	3550	3550	0
289	20231012	160500	133367940	3550	3550	3550	3550	0
290	20231012	160400	133367940	3550	3550	3550	3550	0
291	20231012	160300	133367940	3550	3550	3550	3550	0
292	20231012	160200	133367940	3550	3550	3550	3550	0
293	20231012	160100	133367940	3550	3550	3550	3550	0
294	20231012	160000	133367940	3550	3550	3550	3550	0
295	20231012	155900	133367940	3550	3550	3550	3550	0
296	20231012	155800	133367940	3550	3550	3550	3550	0
297	20231012	155700	133367940	3550	3550	3550	3550	0
298	20231012	155600	133367940	3550	3550	3550	3550	0
299	20231012	155500	133367940	3550	3550	3550	3550	0
300	20231012	155400	133367940	3550	3550	3550	3550	0
301	20231012	155300	133367940	3550	3550	3550	3550	0
302	20231012	155200	133367940	3550	3550	3550	3550	1844
303	20231012	155100	133367940	3550	3550	3550	3550	0
304	20231012	155000	133367940	3550	3550	3550	3550	0
305	20231012	154900	133367940	3550	3550	3550	3550	0
306	20231012	154800	133367940	3550	3550	3550	3550	0
307	20231012	154700	133367940	3550	3550	3550	3550	0
308	20231012	154600	133367940	3550	3550	3550	3550	0
309	20231012	154500	133367940	3550	3550	3550	3550	0
310	20231012	154400	133367940	3550	3550	3550	3550	0
311	20231012	154300	133367940	3550	3550	3550	3550	0
312	20231012	154200	133367940	3550	3550	3550	3550	0
313	20231012	154100	133367940	3550	3550	3550	3550	0
314	20231012	154000	133367940	3550	3550	3550	3550	0
315	20231012	153900	133367940	3550	3550	3550	3550	0
316	20231012	153800	133367940	3550	3550	3550	3550	0
317	20231012	153700	133367940	3550	3550	3550	3550	0
318	20231012	153600	133367940	3550	3550	3550	3550	0
319	20231012	153500	133367940	3550	3550	3550	3550	0
320	20231012	153400	133367940	3550	3550	3550	3550	0
321	20231012	153300	133367940	3550	3550	3550	3550	0
322	20231012	153200	133367940	3550	3550	3550	3550	0
323	20231012	153100	133367940	3550	3550	3550	3550	0
324	20231012	153000	133367940	3550	3550	3550	3550	1844
325	20231012	152900	126821740	3580	3580	3580	3580	0
326	20231012	152800	126821740	3580	3580	3580	3580	0
327	20231012	152700	126821740	3580	3580	3580	3580	0
328	20231012	152600	126821740	3580	3580	3580	3580	0
329	20231012	152500	126821740	3580	3580	3580	3580	0
330	20231012	152400	126821740	3580	3580	3580	3580	0
331	20231012	152300	126821740	3580	3580	3580	3580	0
332	20231012	152200	126821740	3580	3580	3580	3580	0
333	20231012	152100	126821740	3580	3580	3580	3580	0
334	20231012	152000	126821740	3580	3580	3580	3580	0
335	20231012	151900	126821740	3580	3580	3580	3560	163
336	20231012	151800	126241420	3560	3560	3560	3560	1
337	20231012	151700	126237860	3580	3580	3580	3580	0
338	20231012	151600	126237860	3580	3580	3580	3580	1
339	20231012	151500	126234280	3560	3570	3570	3560	1313
340	20231012	151400	121555260	3580	3580	3580	3580	5
341	20231012	151300	121537360	3580	3575	3580	3575	216
342	20231012	151200	120765130	3585	3585	3585	3585	0
343	20231012	151100	120765130	3585	3585	3585	3585	10
344	20231012	151000	120729280	3585	3585	3585	3585	0
345	20231012	150900	120729280	3585	3585	3585	3585	0
346	20231012	150800	120729280	3585	3585	3585	3585	2
347	20231012	150700	120722110	3585	3585	3585	3585	0
348	20231012	150600	120722110	3585	3585	3585	3585	2
349	20231012	150500	120714940	3580	3580	3580	3580	0
350	20231012	150400	120714940	3580	3580	3580	3580	48
351	20231012	150300	120543100	3580	3580	3580	3580	0
352	20231012	150200	120543100	3580	3580	3580	3580	172
353	20231012	150100	119927340	3580	3580	3580	3580	100
354	20231012	150000	119569340	3580	3580	3580	3580	0
355	20231012	145900	119569340	3580	3580	3580	3580	0
356	20231012	145800	119569340	3580	3580	3580	3580	0
357	20231012	145700	119569340	3580	3580	3580	3580	1
358	20231012	145600	119565760	3580	3580	3580	3580	0
359	20231012	145500	119565760	3580	3580	3580	3580	0
360	20231012	145400	119565760	3580	3580	3580	3580	0
361	20231012	145300	119565760	3580	3580	3580	3580	0
362	20231012	145200	119565760	3580	3580	3580	3580	0
363	20231012	145100	119565760	3580	3580	3580	3580	100
364	20231012	145000	119207760	3580	3580	3580	3580	0
365	20231012	144900	119207760	3580	3570	3580	3570	13
366	20231012	144800	119161340	3575	3575	3575	3575	0
367	20231012	144700	119161340	3575	3575	3575	3575	0
368	20231012	144600	119161340	3575	3575	3575	3575	0
369	20231012	144500	119161340	3575	3575	3575	3575	0
370	20231012	144400	119161340	3575	3575	3575	3575	10
371	20231012	144300	119125590	3580	3580	3580	3580	0
372	20231012	144200	119125590	3580	3580	3580	3580	1
373	20231012	144100	119122010	3570	3570	3570	3570	0
374	20231012	144000	119122010	3570	3570	3570	3570	0
375	20231012	143900	119122010	3570	3570	3570	3570	9
376	20231012	143800	119089880	3580	3580	3580	3580	0
377	20231012	143700	119089880	3580	3580	3580	3580	0
378	20231012	143600	119089880	3580	3580	3580	3580	0
379	20231012	143500	119089880	3580	3580	3580	3580	0
380	20231012	143400	119089880	3580	3580	3580	3580	0
381	20231012	143300	119089880	3580	3570	3580	3570	2
382	20231012	143200	119082730	3570	3570	3570	3570	0
383	20231012	143100	119082730	3570	3570	3570	3570	0
384	20231012	143000	119082730	3570	3570	3570	3570	0
385	20231012	142900	119082730	3570	3570	3570	3570	0
386	20231012	142800	119082730	3570	3570	3570	3570	0
387	20231012	142700	119082730	3570	3570	3570	3570	0
388	20231012	142600	119082730	3570	3570	3570	3570	0
389	20231012	142500	119082730	3570	3570	3570	3570	0
390	20231012	142400	119082730	3570	3570	3570	3570	0
391	20231012	142300	119082730	3570	3570	3570	3570	0
392	20231012	142200	119082730	3570	3570	3570	3570	0
393	20231012	142100	119082730	3570	3570	3570	3570	0
394	20231012	142000	119082730	3570	3570	3570	3570	0
395	20231012	141900	119082730	3570	3570	3570	3570	0
396	20231012	141800	119082730	3570	3570	3570	3570	0
397	20231012	141700	119082730	3570	3570	3570	3570	0
398	20231012	141600	119082730	3570	3570	3570	3570	0
399	20231012	141500	119082730	3570	3570	3570	3570	0
400	20231012	141400	119082730	3570	3570	3570	3570	0
401	20231012	141300	119082730	3570	3570	3570	3570	0
402	20231012	141200	119082730	3570	3570	3570	3570	0
403	20231012	141100	119082730	3570	3570	3570	3570	0
404	20231012	141000	119082730	3570	3570	3570	3570	0
405	20231012	140900	119082730	3570	3570	3570	3570	0
406	20231012	140800	119082730	3570	3570	3570	3570	0
407	20231012	140700	119082730	3570	3570	3570	3570	0
408	20231012	140600	119082730	3570	3570	3570	3570	0
409	20231012	140500	119082730	3570	3570	3570	3570	20
410	20231012	140400	119011330	3580	3580	3580	3580	10
411	20231012	140300	118975530	3580	3580	3580	3580	0
412	20231012	140200	118975530	3580	3580	3580	3580	0
413	20231012	140100	118975530	3580	3580	3580	3580	0
414	20231012	140000	118975530	3580	3580	3580	3580	0
415	20231012	135900	118975530	3580	3580	3580	3580	0
416	20231012	135800	118975530	3580	3580	3580	3580	0
417	20231012	135700	118975530	3580	3580	3580	3580	0
418	20231012	135600	118975530	3580	3580	3580	3580	0
419	20231012	135500	118975530	3580	3580	3580	3580	0
420	20231012	135400	118975530	3580	3580	3580	3580	0
421	20231012	135300	118975530	3580	3580	3580	3580	0
422	20231012	135200	118975530	3580	3580	3580	3580	0
423	20231012	135100	118975530	3580	3580	3580	3580	0
424	20231012	135000	118975530	3580	3580	3580	3580	0
425	20231012	134900	118975530	3580	3580	3580	3580	0
426	20231012	134800	118975530	3580	3580	3580	3580	150
427	20231012	134700	118438530	3580	3580	3580	3580	1
428	20231012	134600	118434950	3575	3575	3575	3575	45
429	20231012	134500	118274075	3575	3575	3575	3575	0
430	20231012	134400	118274075	3575	3575	3575	3575	0
431	20231012	134300	118274075	3575	3575	3575	3575	300
432	20231012	134200	117201575	3575	3575	3575	3575	1
433	20231012	134100	117198000	3575	3575	3575	3575	10
434	20231012	134000	117162250	3560	3560	3560	3560	0
435	20231012	133900	117162250	3560	3570	3570	3560	242
436	20231012	133800	116299090	3575	3575	3575	3575	145
437	20231012	133700	115780715	3580	3580	3580	3580	0
438	20231012	133600	115780715	3580	3580	3580	3580	0
439	20231012	133500	115780715	3580	3580	3580	3580	1
440	20231012	133400	115777135	3580	3580	3580	3580	0
441	20231012	133300	115777135	3580	3580	3580	3580	0
442	20231012	133200	115777135	3580	3580	3580	3580	0
443	20231012	133100	115777135	3580	3580	3580	3580	0
444	20231012	133000	115777135	3580	3575	3580	3575	12
445	20231012	132900	115734180	3580	3580	3580	3580	0
446	20231012	132800	115734180	3580	3580	3580	3580	0
447	20231012	132700	115734180	3580	3580	3580	3580	0
448	20231012	132600	115734180	3580	3580	3580	3580	0
449	20231012	132500	115734180	3580	3580	3580	3580	0
450	20231012	132400	115734180	3580	3580	3580	3580	39
451	20231012	132300	115594560	3585	3585	3585	3585	0
452	20231012	132200	115594560	3585	3585	3585	3585	0
453	20231012	132100	115594560	3585	3585	3585	3585	50
454	20231012	132000	115415310	3585	3585	3585	3585	0
455	20231012	131900	115415310	3585	3585	3585	3585	0
456	20231012	131800	115415310	3585	3585	3585	3585	0
457	20231012	131700	115415310	3585	3585	3585	3585	0
458	20231012	131600	115415310	3585	3585	3585	3585	0
459	20231012	131500	115415310	3585	3585	3585	3585	0
460	20231012	131400	115415310	3585	3585	3585	3585	11
461	20231012	131300	115375875	3585	3585	3585	3585	0
462	20231012	131200	115375875	3585	3585	3585	3585	0
463	20231012	131100	115375875	3585	3585	3585	3585	0
464	20231012	131000	115375875	3585	3585	3585	3585	0
465	20231012	130900	115375875	3585	3585	3585	3585	0
466	20231012	130800	115375875	3585	3585	3585	3585	0
467	20231012	130700	115375875	3585	3585	3585	3585	0
468	20231012	130600	115375875	3585	3585	3585	3585	0
469	20231012	130500	115375875	3585	3585	3585	3585	1
470	20231012	130400	115372290	3580	3580	3580	3580	0
471	20231012	130300	115372290	3580	3580	3580	3580	84
472	20231012	130200	115071570	3585	3585	3585	3585	0
473	20231012	130100	115071570	3585	3585	3585	3585	0
474	20231012	130000	115071570	3585	3585	3585	3585	0
475	20231012	125900	115071570	3585	3585	3585	3585	0
476	20231012	125800	115071570	3585	3585	3585	3585	0
477	20231012	125700	115071570	3585	3585	3585	3585	0
478	20231012	125600	115071570	3585	3585	3585	3585	0
479	20231012	125500	115071570	3585	3585	3585	3585	0
480	20231012	125400	115071570	3585	3585	3585	3585	1
481	20231012	125300	115067985	3585	3585	3585	3585	0
482	20231012	125200	115067985	3585	3585	3585	3585	14
483	20231012	125100	115017795	3585	3585	3585	3585	0
484	20231012	125000	115017795	3585	3585	3585	3585	0
485	20231012	124900	115017795	3585	3585	3585	3585	0
486	20231012	124800	115017795	3585	3585	3585	3585	0
487	20231012	124700	115017795	3585	3585	3585	3585	0
488	20231012	124600	115017795	3585	3585	3585	3585	0
489	20231012	124500	115017795	3585	3585	3585	3585	0
490	20231012	124400	115017795	3585	3585	3585	3585	0
491	20231012	124300	115017795	3585	3585	3585	3585	0
492	20231012	124200	115017795	3585	3585	3585	3585	0
493	20231012	124100	115017795	3585	3585	3585	3585	0
494	20231012	124000	115017795	3585	3585	3585	3585	0
495	20231012	123900	115017795	3585	3585	3585	3585	0
496	20231012	123800	115017795	3585	3585	3585	3585	0
497	20231012	123700	115017795	3585	3585	3585	3585	0
498	20231012	123600	115017795	3585	3585	3585	3585	20
499	20231012	123500	114946095	3585	3585	3585	3585	0
500	20231012	123400	114946095	3585	3585	3585	3585	0
501	20231012	123300	114946095	3585	3585	3585	3585	0
502	20231012	123200	114946095	3585	3585	3585	3585	0
503	20231012	123100	114946095	3585	3585	3585	3585	1
504	20231012	123000	114942510	3575	3575	3575	3575	0
505	20231012	122900	114942510	3575	3575	3575	3575	0
506	20231012	122800	114942510	3575	3575	3575	3575	0
507	20231012	122700	114942510	3575	3575	3575	3575	0
508	20231012	122600	114942510	3575	3575	3575	3575	0
509	20231012	122500	114942510	3575	3575	3575	3575	3
510	20231012	122400	114931785	3585	3585	3585	3585	0
511	20231012	122300	114931785	3585	3585	3585	3585	1
512	20231012	122200	114928200	3585	3585	3585	3585	0
513	20231012	122100	114928200	3585	3585	3585	3585	0
514	20231012	122000	114928200	3585	3585	3585	3585	0
515	20231012	121900	114928200	3585	3585	3585	3585	0
516	20231012	121800	114928200	3585	3585	3585	3585	0
517	20231012	121700	114928200	3585	3585	3585	3585	0
518	20231012	121600	114928200	3585	3585	3585	3585	0
519	20231012	121500	114928200	3585	3585	3585	3585	0
520	20231012	121400	114928200	3585	3585	3585	3585	0
521	20231012	121300	114928200	3585	3585	3585	3585	0
522	20231012	121200	114928200	3585	3585	3585	3585	0
523	20231012	121100	114928200	3585	3585	3585	3585	0
524	20231012	121000	114928200	3585	3585	3585	3585	0
525	20231012	120900	114928200	3585	3585	3585	3585	0
526	20231012	120800	114928200	3585	3585	3585	3585	0
527	20231012	120700	114928200	3585	3585	3585	3585	0
528	20231012	120600	114928200	3585	3585	3585	3585	10
529	20231012	120500	114892350	3585	3585	3585	3585	0
530	20231012	120400	114892350	3585	3585	3585	3585	0
531	20231012	120300	114892350	3585	3585	3585	3585	0
532	20231012	120200	114892350	3585	3585	3585	3585	0
533	20231012	120100	114892350	3585	3585	3585	3585	0
534	20231012	120000	114892350	3585	3585	3585	3585	1
535	20231012	115900	114888765	3585	3585	3585	3585	0
536	20231012	115800	114888765	3585	3585	3585	3585	10
537	20231012	115700	114852915	3585	3585	3585	3585	0
538	20231012	115600	114852915	3585	3585	3585	3585	0
539	20231012	115500	114852915	3585	3585	3585	3585	0
540	20231012	115400	114852915	3585	3585	3585	3585	283
541	20231012	115300	113838360	3585	3585	3585	3585	0
542	20231012	115200	113838360	3585	3585	3585	3585	0
543	20231012	115100	113838360	3585	3585	3585	3585	0
544	20231012	115000	113838360	3585	3585	3585	3585	0
545	20231012	114900	113838360	3585	3585	3585	3585	0
546	20231012	114800	113838360	3585	3585	3585	3585	0
547	20231012	114700	113838360	3585	3585	3585	3585	0
548	20231012	114600	113838360	3585	3585	3585	3585	0
549	20231012	114500	113838360	3585	3585	3585	3585	0
550	20231012	114400	113838360	3585	3585	3585	3585	0
551	20231012	114300	113838360	3585	3585	3585	3585	0
552	20231012	114200	113838360	3585	3585	3585	3585	0
553	20231012	114100	113838360	3585	3585	3585	3585	0
554	20231012	114000	113838360	3585	3585	3585	3585	0
555	20231012	113900	113838360	3585	3585	3585	3585	0
556	20231012	113800	113838360	3585	3585	3585	3585	0
557	20231012	113700	113838360	3585	3585	3585	3585	0
558	20231012	113600	113838360	3585	3585	3585	3585	0
559	20231012	113500	113838360	3585	3585	3585	3585	0
560	20231012	113400	113838360	3585	3585	3585	3585	0
561	20231012	113300	113838360	3585	3585	3585	3585	70
562	20231012	113200	113587410	3585	3585	3585	3585	0
563	20231012	113100	113587410	3585	3585	3585	3585	0
564	20231012	113000	113587410	3585	3585	3585	3585	0
565	20231012	112900	113587410	3585	3585	3585	3585	0
566	20231012	112800	113587410	3585	3585	3585	3585	0
567	20231012	112700	113587410	3585	3585	3585	3585	0
568	20231012	112600	113587410	3585	3585	3585	3585	0
569	20231012	112500	113587410	3585	3585	3585	3585	0
570	20231012	112400	113587410	3585	3585	3585	3585	0
571	20231012	112300	113587410	3585	3585	3585	3585	0
572	20231012	112200	113587410	3585	3585	3585	3585	0
573	20231012	112100	113587410	3585	3585	3585	3585	0
574	20231012	112000	113587410	3585	3585	3585	3585	0
575	20231012	111900	113587410	3585	3585	3585	3585	0
576	20231012	111800	113587410	3585	3585	3585	3585	0
577	20231012	111700	113587410	3585	3585	3585	3585	0
578	20231012	111600	113587410	3585	3585	3585	3585	0
579	20231012	111500	113587410	3585	3585	3585	3585	0
580	20231012	111400	113587410	3585	3585	3585	3585	0
581	20231012	111300	113587410	3585	3585	3585	3585	0
582	20231012	111200	113587410	3585	3585	3585	3585	0
583	20231012	111100	113587410	3585	3585	3585	3585	1
584	20231012	111000	113583825	3560	3560	3560	3560	0
585	20231012	110900	113583825	3560	3560	3560	3560	0
586	20231012	110800	113583825	3560	3560	3560	3560	0
587	20231012	110700	113583825	3560	3560	3560	3560	0
588	20231012	110600	113583825	3560	3565	3565	3560	120
589	20231012	110500	113156240	3595	3595	3595	3595	0
590	20231012	110400	113156240	3595	3595	3595	3595	0
591	20231012	110300	113156240	3595	3595	3595	3595	0
592	20231012	110200	113156240	3595	3595	3595	3595	0
593	20231012	110100	113156240	3595	3595	3595	3595	0
594	20231012	110000	113156240	3595	3595	3595	3595	0
595	20231012	105900	113156240	3595	3595	3595	3595	1
596	20231012	105800	113152645	3595	3595	3595	3595	0
597	20231012	105700	113152645	3595	3595	3595	3595	0
598	20231012	105600	113152645	3595	3595	3595	3595	1
599	20231012	105500	113149050	3565	3585	3585	3565	290
600	20231012	105400	112113540	3595	3595	3595	3595	0
601	20231012	105300	112113540	3595	3595	3595	3595	0
602	20231012	105200	112113540	3595	3595	3595	3595	0
603	20231012	105100	112113540	3595	3595	3595	3595	1
604	20231012	105000	112109945	3595	3595	3595	3595	1
605	20231012	104900	112106350	3590	3590	3590	3590	105
606	20231012	104800	111729400	3590	3590	3590	3590	0
607	20231012	104700	111729400	3590	3590	3590	3590	247
608	20231012	104600	110842670	3590	3590	3590	3590	0
609	20231012	104500	110842670	3590	3590	3590	3590	294
610	20231012	104400	109787210	3590	3590	3590	3590	1
611	20231012	104300	109783620	3590	3585	3590	3585	10
612	20231012	104200	109747765	3585	3585	3585	3585	10
613	20231012	104100	109711915	3585	3585	3585	3585	0
614	20231012	104000	109711915	3585	3585	3585	3585	0
615	20231012	103900	109711915	3585	3585	3585	3585	1
616	20231012	103800	109708330	3575	3580	3580	3575	278
617	20231012	103700	108713980	3580	3580	3580	3580	0
618	20231012	103600	108713980	3580	3580	3580	3580	1
619	20231012	103500	108710400	3580	3580	3580	3580	1
620	20231012	103400	108706820	3570	3570	3570	3570	0
621	20231012	103300	108706820	3570	3570	3570	3570	3
622	20231012	103200	108696110	3580	3580	3580	3580	1
623	20231012	103100	108692530	3575	3575	3575	3575	20
624	20231012	103000	108621030	3580	3580	3580	3580	0
625	20231012	102900	108621030	3580	3580	3580	3580	4
626	20231012	102800	108606710	3580	3580	3580	3580	0
627	20231012	102700	108606710	3580	3580	3580	3580	0
628	20231012	102600	108606710	3580	3580	3580	3580	0
629	20231012	102500	108606710	3580	3580	3580	3580	0
630	20231012	102400	108606710	3580	3580	3580	3580	0
631	20231012	102300	108606710	3580	3580	3580	3580	4
632	20231012	102200	108592390	3580	3580	3580	3580	0
633	20231012	102100	108592390	3580	3580	3580	3580	0
634	20231012	102000	108592390	3580	3580	3580	3580	0
635	20231012	101900	108592390	3580	3580	3580	3580	0
636	20231012	101800	108592390	3580	3580	3580	3580	1
637	20231012	101700	108588810	3580	3580	3580	3580	1
638	20231012	101600	108585230	3575	3575	3575	3575	0
639	20231012	101500	108585230	3575	3575	3575	3575	0
640	20231012	101400	108585230	3575	3575	3575	3575	6
641	20231012	101300	108563780	3575	3575	3575	3575	0
642	20231012	101200	108563780	3575	3575	3575	3575	4
643	20231012	101100	108549480	3575	3575	3575	3575	0
644	20231012	101000	108549480	3575	3575	3575	3575	0
645	20231012	100900	108549480	3575	3570	3575	3570	168
646	20231012	100800	107949220	3570	3570	3570	3570	41
647	20231012	100700	107802850	3570	3570	3570	3570	0
648	20231012	100600	107802850	3570	3570	3570	3570	1
649	20231012	100500	107799280	3570	3570	3570	3570	1
650	20231012	100400	107795710	3570	3570	3570	3570	1073
651	20231012	100300	103965100	3565	3565	3565	3550	53
652	20231012	100200	103776800	3560	3555	3560	3555	20
653	20231012	100100	103705650	3540	3580	3580	3540	5052
654	20231012	100000	85750755	3580	3580	3580	3580	0
655	20231012	095900	85750755	3580	3580	3580	3580	182
656	20231012	095800	85099195	3590	3590	3590	3590	0
657	20231012	095700	85099195	3590	3590	3590	3590	2
658	20231012	095600	85092015	3590	3590	3590	3590	0
659	20231012	095500	85092015	3590	3590	3590	3590	0
660	20231012	095400	85092015	3590	3590	3590	3590	0
661	20231012	095300	85092015	3590	3590	3590	3590	0
662	20231012	095200	85092015	3590	3590	3590	3590	0
663	20231012	095100	85092015	3590	3590	3590	3590	1
664	20231012	095000	85088425	3580	3580	3580	3580	0
665	20231012	094900	85088425	3580	3580	3580	3580	0
666	20231012	094800	85088425	3580	3580	3580	3580	0
667	20231012	094700	85088425	3580	3580	3580	3580	0
668	20231012	094600	85088425	3580	3580	3580	3580	0
669	20231012	094500	85088425	3580	3585	3585	3580	29
670	20231012	094400	84984560	3585	3585	3585	3585	100
671	20231012	094300	84626060	3585	3585	3585	3585	0
672	20231012	094200	84626060	3585	3585	3585	3585	4
673	20231012	094100	84611720	3590	3590	3590	3590	0
674	20231012	094000	84611720	3590	3590	3590	3590	0
675	20231012	093900	84611720	3590	3590	3590	3590	0
676	20231012	093800	84611720	3590	3590	3590	3590	10
677	20231012	093700	84575820	3590	3590	3590	3590	0
678	20231012	093600	84575820	3590	3590	3590	3590	0
679	20231012	093500	84575820	3590	3590	3590	3590	5
680	20231012	093400	84557870	3590	3600	3600	3590	4
681	20231012	093300	84543480	3600	3585	3600	3585	181
682	20231012	093200	83894170	3585	3575	3585	3550	1601
683	20231012	093100	78198970	3570	3570	3570	3570	0
684	20231012	093000	78198970	3570	3570	3570	3570	0
685	20231012	092900	78198970	3570	3570	3570	3570	3
686	20231012	092800	78188260	3570	3575	3575	3570	200
687	20231012	092700	77473745	3590	3590	3590	3590	0
688	20231012	092600	77473745	3590	3590	3590	3590	0
689	20231012	092500	77473745	3590	3580	3590	3575	307
690	20231012	092400	76375475	3585	3590	3590	3585	134
691	20231012	092300	75895065	3595	3595	3595	3595	30
692	20231012	092200	75787215	3600	3600	3600	3600	0
693	20231012	092100	75787215	3600	3600	3600	3600	100
694	20231012	092000	75427215	3600	3600	3600	3600	0
695	20231012	091900	75427215	3600	3590	3600	3590	327
696	20231012	091800	74250135	3590	3590	3590	3590	256
697	20231012	091700	73331095	3595	3595	3595	3595	8
698	20231012	091600	73302335	3600	3600	3600	3600	2
699	20231012	091500	73295135	3600	3605	3605	3600	103
700	20231012	091400	72924330	3600	3600	3600	3600	0
701	20231012	091300	72924330	3600	3600	3600	3600	15
702	20231012	091200	72870330	3610	3610	3610	3610	0
703	20231012	091100	72870330	3610	3605	3610	3605	45
704	20231012	091000	72708100	3605	3605	3605	3605	1
705	20231012	090900	72704495	3590	3590	3590	3590	20
706	20231012	090800	72632695	3610	3605	3610	3605	5
707	20231012	090700	72614650	3600	3600	3600	3600	1488
708	20231012	090600	67257850	3600	3600	3600	3600	0
709	20231012	090500	67257850	3600	3600	3600	3600	0
710	20231012	090400	67257850	3600	3600	3600	3585	263
711	20231012	090300	66314800	3600	3600	3600	3600	1000
712	20231012	090200	62714800	3600	3595	3610	3595	2459
713	20231012	090100	53867180	3570	3575	3575	3540	1791
714	20231012	090000	47490775	3580	3530	3665	3530	13402