KissMeData/365270/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	205300	236794260	9970	9970	9970	9970	210
3	20231011	205200	236794260	9970	9970	9970	9970	0
4	20231011	205100	236794260	9970	9970	9970	9970	0
5	20231011	205000	236794260	9970	9970	9970	9970	0
6	20231011	204900	236794260	9970	9970	9970	9970	0
7	20231011	204800	236794260	9970	9970	9970	9970	0
8	20231011	204700	236794260	9970	9970	9970	9970	0
9	20231011	204600	236794260	9970	9970	9970	9970	0
10	20231011	204500	236794260	9970	9970	9970	9970	0
11	20231011	204400	236794260	9970	9970	9970	9970	0
12	20231011	204300	236794260	9970	9970	9970	9970	0
13	20231011	204200	236794260	9970	9970	9970	9970	0
14	20231011	204100	236794260	9970	9970	9970	9970	0
15	20231011	204000	236794260	9970	9970	9970	9970	0
16	20231011	203900	236794260	9970	9970	9970	9970	0
17	20231011	203800	236794260	9970	9970	9970	9970	0
18	20231011	203700	236794260	9970	9970	9970	9970	0
19	20231011	203600	236794260	9970	9970	9970	9970	0
20	20231011	203500	236794260	9970	9970	9970	9970	0
21	20231011	203400	236794260	9970	9970	9970	9970	0
22	20231011	203300	236794260	9970	9970	9970	9970	0
23	20231011	203200	236794260	9970	9970	9970	9970	0
24	20231011	203100	236794260	9970	9970	9970	9970	0
25	20231011	203000	236794260	9970	9970	9970	9970	0
26	20231011	202900	236794260	9970	9970	9970	9970	0
27	20231011	202800	236794260	9970	9970	9970	9970	0
28	20231011	202700	236794260	9970	9970	9970	9970	0
29	20231011	202600	236794260	9970	9970	9970	9970	0
30	20231011	202500	236794260	9970	9970	9970	9970	0
31	20231011	202400	236794260	9970	9970	9970	9970	0
32	20231011	202300	236794260	9970	9970	9970	9970	210
33	20231011	202200	236794260	9970	9970	9970	9970	0
34	20231011	202100	236794260	9970	9970	9970	9970	0
35	20231011	202000	236794260	9970	9970	9970	9970	0
36	20231011	201900	236794260	9970	9970	9970	9970	0
37	20231011	201800	236794260	9970	9970	9970	9970	0
38	20231011	201700	236794260	9970	9970	9970	9970	0
39	20231011	201600	236794260	9970	9970	9970	9970	0
40	20231011	201500	236794260	9970	9970	9970	9970	0
41	20231011	201400	236794260	9970	9970	9970	9970	0
42	20231011	201300	236794260	9970	9970	9970	9970	0
43	20231011	201200	236794260	9970	9970	9970	9970	0
44	20231011	201100	236794260	9970	9970	9970	9970	0
45	20231011	201000	236794260	9970	9970	9970	9970	0
46	20231011	200900	236794260	9970	9970	9970	9970	0
47	20231011	200800	236794260	9970	9970	9970	9970	0
48	20231011	200700	236794260	9970	9970	9970	9970	0
49	20231011	200600	236794260	9970	9970	9970	9970	0
50	20231011	200500	236794260	9970	9970	9970	9970	0
51	20231011	200400	236794260	9970	9970	9970	9970	0
52	20231011	200300	236794260	9970	9970	9970	9970	0
53	20231011	200200	236794260	9970	9970	9970	9970	0
54	20231011	200100	236794260	9970	9970	9970	9970	0
55	20231011	200000	236794260	9970	9970	9970	9970	0
56	20231011	195900	236794260	9970	9970	9970	9970	0
57	20231011	195800	236794260	9970	9970	9970	9970	0
58	20231011	195700	236794260	9970	9970	9970	9970	0
59	20231011	195600	236794260	9970	9970	9970	9970	0
60	20231011	195500	236794260	9970	9970	9970	9970	0
61	20231011	195400	236794260	9970	9970	9970	9970	0
62	20231011	195300	236794260	9970	9970	9970	9970	210
63	20231011	195200	236794260	9970	9970	9970	9970	0
64	20231011	195100	236794260	9970	9970	9970	9970	0
65	20231011	195000	236794260	9970	9970	9970	9970	0
66	20231011	194900	236794260	9970	9970	9970	9970	0
67	20231011	194800	236794260	9970	9970	9970	9970	0
68	20231011	194700	236794260	9970	9970	9970	9970	0
69	20231011	194600	236794260	9970	9970	9970	9970	0
70	20231011	194500	236794260	9970	9970	9970	9970	0
71	20231011	194400	236794260	9970	9970	9970	9970	0
72	20231011	194300	236794260	9970	9970	9970	9970	0
73	20231011	194200	236794260	9970	9970	9970	9970	0
74	20231011	194100	236794260	9970	9970	9970	9970	0
75	20231011	194000	236794260	9970	9970	9970	9970	0
76	20231011	193900	236794260	9970	9970	9970	9970	0
77	20231011	193800	236794260	9970	9970	9970	9970	0
78	20231011	193700	236794260	9970	9970	9970	9970	0
79	20231011	193600	236794260	9970	9970	9970	9970	0
80	20231011	193500	236794260	9970	9970	9970	9970	0
81	20231011	193400	236794260	9970	9970	9970	9970	0
82	20231011	193300	236794260	9970	9970	9970	9970	0
83	20231011	193200	236794260	9970	9970	9970	9970	0
84	20231011	193100	236794260	9970	9970	9970	9970	0
85	20231011	193000	236794260	9970	9970	9970	9970	0
86	20231011	192900	236794260	9970	9970	9970	9970	0
87	20231011	192800	236794260	9970	9970	9970	9970	0
88	20231011	192700	236794260	9970	9970	9970	9970	0
89	20231011	192600	236794260	9970	9970	9970	9970	0
90	20231011	192500	236794260	9970	9970	9970	9970	0
91	20231011	192400	236794260	9970	9970	9970	9970	0
92	20231011	192300	236794260	9970	9970	9970	9970	210
93	20231011	192200	236794260	9970	9970	9970	9970	0
94	20231011	192100	236794260	9970	9970	9970	9970	0
95	20231011	192000	236794260	9970	9970	9970	9970	0
96	20231011	191900	236794260	9970	9970	9970	9970	0
97	20231011	191800	236794260	9970	9970	9970	9970	0
98	20231011	191700	236794260	9970	9970	9970	9970	0
99	20231011	191600	236794260	9970	9970	9970	9970	0
100	20231011	191500	236794260	9970	9970	9970	9970	0
101	20231011	191400	236794260	9970	9970	9970	9970	0
102	20231011	191300	236794260	9970	9970	9970	9970	0
103	20231011	191200	236794260	9970	9970	9970	9970	0
104	20231011	191100	236794260	9970	9970	9970	9970	0
105	20231011	191000	236794260	9970	9970	9970	9970	0
106	20231011	190900	236794260	9970	9970	9970	9970	0
107	20231011	190800	236794260	9970	9970	9970	9970	0
108	20231011	190700	236794260	9970	9970	9970	9970	0
109	20231011	190600	236794260	9970	9970	9970	9970	0
110	20231011	190500	236794260	9970	9970	9970	9970	0
111	20231011	190400	236794260	9970	9970	9970	9970	0
112	20231011	190300	236794260	9970	9970	9970	9970	0
113	20231011	190200	236794260	9970	9970	9970	9970	0
114	20231011	190100	236794260	9970	9970	9970	9970	0
115	20231011	190000	236794260	9970	9970	9970	9970	0
116	20231011	185900	236794260	9970	9970	9970	9970	0
117	20231011	185800	236794260	9970	9970	9970	9970	0
118	20231011	185700	236794260	9970	9970	9970	9970	0
119	20231011	185600	236794260	9970	9970	9970	9970	0
120	20231011	185500	236794260	9970	9970	9970	9970	0
121	20231011	185400	236794260	9970	9970	9970	9970	0
122	20231011	185300	236794260	9970	9970	9970	9970	210
123	20231011	185200	236794260	9970	9970	9970	9970	0
124	20231011	185100	236794260	9970	9970	9970	9970	0
125	20231011	185000	236794260	9970	9970	9970	9970	0
126	20231011	184900	236794260	9970	9970	9970	9970	0
127	20231011	184800	236794260	9970	9970	9970	9970	0
128	20231011	184700	236794260	9970	9970	9970	9970	0
129	20231011	184600	236794260	9970	9970	9970	9970	0
130	20231011	184500	236794260	9970	9970	9970	9970	0
131	20231011	184400	236794260	9970	9970	9970	9970	0
132	20231011	184300	236794260	9970	9970	9970	9970	0
133	20231011	184200	236794260	9970	9970	9970	9970	0
134	20231011	184100	236794260	9970	9970	9970	9970	0
135	20231011	184000	236794260	9970	9970	9970	9970	0
136	20231011	183900	236794260	9970	9970	9970	9970	0
137	20231011	183800	236794260	9970	9970	9970	9970	0
138	20231011	183700	236794260	9970	9970	9970	9970	0
139	20231011	183600	236794260	9970	9970	9970	9970	0
140	20231011	183500	236794260	9970	9970	9970	9970	0
141	20231011	183400	236794260	9970	9970	9970	9970	0
142	20231011	183300	236794260	9970	9970	9970	9970	0
143	20231011	183200	236794260	9970	9970	9970	9970	0
144	20231011	183100	236794260	9970	9970	9970	9970	0
145	20231011	183000	236794260	9970	9970	9970	9970	0
146	20231011	182900	236794260	9970	9970	9970	9970	0
147	20231011	182800	236794260	9970	9970	9970	9970	0
148	20231011	182700	236794260	9970	9970	9970	9970	0
149	20231011	182600	236794260	9970	9970	9970	9970	0
150	20231011	182500	236794260	9970	9970	9970	9970	0
151	20231011	182400	236794260	9970	9970	9970	9970	0
152	20231011	182300	236794260	9970	9970	9970	9970	210
153	20231011	182200	236794260	9970	9970	9970	9970	0
154	20231011	182100	236794260	9970	9970	9970	9970	0
155	20231011	182000	236794260	9970	9970	9970	9970	0
156	20231011	181900	236794260	9970	9970	9970	9970	0
157	20231011	181800	236794260	9970	9970	9970	9970	0
158	20231011	181700	236794260	9970	9970	9970	9970	0
159	20231011	181600	236794260	9970	9970	9970	9970	0
160	20231011	181500	236794260	9970	9970	9970	9970	0
161	20231011	181400	236794260	9970	9970	9970	9970	0
162	20231011	181300	236794260	9970	9970	9970	9970	0
163	20231011	181200	236794260	9970	9970	9970	9970	0
164	20231011	181100	236794260	9970	9970	9970	9970	0
165	20231011	181000	236794260	9970	9970	9970	9970	0
166	20231011	180900	236794260	9970	9970	9970	9970	0
167	20231011	180800	236794260	9970	9970	9970	9970	0
168	20231011	180700	236794260	9970	9970	9970	9970	0
169	20231011	180600	236794260	9970	9970	9970	9970	0
170	20231011	180500	236794260	9970	9970	9970	9970	0
171	20231011	180400	236794260	9970	9970	9970	9970	0
172	20231011	180300	236794260	9970	9970	9970	9970	0
173	20231011	180200	236794260	9970	9970	9970	9970	0
174	20231011	180100	236794260	9970	9970	9970	9970	0
175	20231011	180000	236794260	9970	9970	9970	9970	0
176	20231011	175900	236794260	9970	9970	9970	9970	0
177	20231011	175800	236794260	9970	9970	9970	9970	0
178	20231011	175700	236794260	9970	9970	9970	9970	0
179	20231011	175600	236794260	9970	9970	9970	9970	0
180	20231011	175500	236794260	9970	9970	9970	9970	0
181	20231011	175400	236794260	9970	9970	9970	9970	0
182	20231011	175300	236794260	9970	9970	9970	9970	210
183	20231011	175200	236794260	9970	9970	9970	9970	0
184	20231011	175100	236794260	9970	9970	9970	9970	0
185	20231011	175000	236794260	9970	9970	9970	9970	0
186	20231011	174900	236794260	9970	9970	9970	9970	0
187	20231011	174800	236794260	9970	9970	9970	9970	0
188	20231011	174700	236794260	9970	9970	9970	9970	0
189	20231011	174600	236794260	9970	9970	9970	9970	0
190	20231011	174500	236794260	9970	9970	9970	9970	0
191	20231011	174400	236794260	9970	9970	9970	9970	0
192	20231011	174300	236794260	9970	9970	9970	9970	0
193	20231011	174200	236794260	9970	9970	9970	9970	0
194	20231011	174100	236794260	9970	9970	9970	9970	0
195	20231011	174000	236794260	9970	9970	9970	9970	0
196	20231011	173900	236794260	9970	9970	9970	9970	0
197	20231011	173800	236794260	9970	9970	9970	9970	0
198	20231011	173700	236794260	9970	9970	9970	9970	0
199	20231011	173600	236794260	9970	9970	9970	9970	0
200	20231011	173500	236794260	9970	9970	9970	9970	0
201	20231011	173400	236794260	9970	9970	9970	9970	0
202	20231011	173300	236794260	9970	9970	9970	9970	0
203	20231011	173200	236794260	9970	9970	9970	9970	0
204	20231011	173100	236794260	9970	9970	9970	9970	0
205	20231011	173000	236794260	9970	9970	9970	9970	0
206	20231011	172900	236794260	9970	9970	9970	9970	0
207	20231011	172800	236794260	9970	9970	9970	9970	0
208	20231011	172700	236794260	9970	9970	9970	9970	0
209	20231011	172600	236794260	9970	9970	9970	9970	0
210	20231011	172500	236794260	9970	9970	9970	9970	0
211	20231011	172400	236794260	9970	9970	9970	9970	0
212	20231011	172300	236794260	9970	9970	9970	9970	210
213	20231011	172200	236794260	9970	9970	9970	9970	0
214	20231011	172100	236794260	9970	9970	9970	9970	0
215	20231011	172000	236794260	9970	9970	9970	9970	0
216	20231011	171900	236794260	9970	9970	9970	9970	0
217	20231011	171800	236794260	9970	9970	9970	9970	0
218	20231011	171700	236794260	9970	9970	9970	9970	0
219	20231011	171600	236794260	9970	9970	9970	9970	0
220	20231011	171500	236794260	9970	9970	9970	9970	0
221	20231011	171400	236794260	9970	9970	9970	9970	0
222	20231011	171300	236794260	9970	9970	9970	9970	0
223	20231011	171200	236794260	9970	9970	9970	9970	0
224	20231011	171100	236794260	9970	9970	9970	9970	0
225	20231011	171000	236794260	9970	9970	9970	9970	0
226	20231011	170900	236794260	9970	9970	9970	9970	0
227	20231011	170800	236794260	9970	9970	9970	9970	0
228	20231011	170700	236794260	9970	9970	9970	9970	0
229	20231011	170600	236794260	9970	9970	9970	9970	0
230	20231011	170500	236794260	9970	9970	9970	9970	0
231	20231011	170400	236794260	9970	9970	9970	9970	0
232	20231011	170300	236794260	9970	9970	9970	9970	0
233	20231011	170200	236794260	9970	9970	9970	9970	0
234	20231011	170100	236794260	9970	9970	9970	9970	0
235	20231011	170000	236794260	9970	9970	9970	9970	0
236	20231011	165900	236794260	9970	9970	9970	9970	0
237	20231011	165800	236794260	9970	9970	9970	9970	0
238	20231011	165700	236794260	9970	9970	9970	9970	0
239	20231011	165600	236794260	9970	9970	9970	9970	0
240	20231011	165500	236794260	9970	9970	9970	9970	0
241	20231011	165400	236794260	9970	9970	9970	9970	0
242	20231011	165300	236794260	9970	9970	9970	9970	210
243	20231011	165200	236794260	9970	9970	9970	9970	0
244	20231011	165100	236794260	9970	9970	9970	9970	0
245	20231011	165000	236794260	9970	9970	9970	9970	0
246	20231011	164900	236794260	9970	9970	9970	9970	0
247	20231011	164800	236794260	9970	9970	9970	9970	0
248	20231011	164700	236794260	9970	9970	9970	9970	0
249	20231011	164600	236794260	9970	9970	9970	9970	0
250	20231011	164500	236794260	9970	9970	9970	9970	0
251	20231011	164400	236794260	9970	9970	9970	9970	0
252	20231011	164300	236794260	9970	9970	9970	9970	0
253	20231011	164200	236794260	9970	9970	9970	9970	0
254	20231011	164100	236794260	9970	9970	9970	9970	0
255	20231011	164000	236794260	9970	9970	9970	9970	0
256	20231011	163900	236794260	9970	9970	9970	9970	0
257	20231011	163800	236794260	9970	9970	9970	9970	0
258	20231011	163700	236794260	9970	9970	9970	9970	0
259	20231011	163600	236794260	9970	9970	9970	9970	0
260	20231011	163500	236794260	9970	9970	9970	9970	0
261	20231011	163400	236794260	9970	9970	9970	9970	0
262	20231011	163300	236794260	9970	9970	9970	9970	0
263	20231011	163200	236794260	9970	9970	9970	9970	0
264	20231011	163100	236794260	9970	9970	9970	9970	0
265	20231011	163000	236794260	9970	9970	9970	9970	0
266	20231011	162900	236794260	9970	9970	9970	9970	0
267	20231011	162800	236794260	9970	9970	9970	9970	0
268	20231011	162700	236794260	9970	9970	9970	9970	0
269	20231011	162600	236794260	9970	9970	9970	9970	0
270	20231011	162500	236794260	9970	9970	9970	9970	0
271	20231011	162400	236794260	9970	9970	9970	9970	0
272	20231011	162300	236794260	9970	9970	9970	9970	210
273	20231011	162200	236794260	9970	9970	9970	9970	0
274	20231011	162100	236794260	9970	9970	9970	9970	0
275	20231011	162000	236794260	9970	9970	9970	9970	0
276	20231011	161900	236794260	9970	9970	9970	9970	0
277	20231011	161800	236794260	9970	9970	9970	9970	0
278	20231011	161700	236794260	9970	9970	9970	9970	0
279	20231011	161600	236794260	9970	9970	9970	9970	0
280	20231011	161500	236794260	9970	9970	9970	9970	0
281	20231011	161400	236794260	9970	9970	9970	9970	0
282	20231011	161300	236794260	9970	9970	9970	9970	0
283	20231011	161200	236794260	9970	9970	9970	9970	0
284	20231011	161100	236794260	9970	9970	9970	9970	0
285	20231011	161000	236794260	9970	9970	9970	9970	0
286	20231011	160900	236794260	9970	9970	9970	9970	0
287	20231011	160800	236794260	9970	9970	9970	9970	0
288	20231011	160700	236794260	9970	9970	9970	9970	0
289	20231011	160600	236794260	9970	9970	9970	9970	0
290	20231011	160500	236794260	9970	9970	9970	9970	0
291	20231011	160400	236794260	9970	9970	9970	9970	0
292	20231011	160300	236794260	9970	9970	9970	9970	0
293	20231011	160200	236794260	9970	9970	9970	9970	0
294	20231011	160100	236794260	9970	9970	9970	9970	0
295	20231011	160000	236794260	9970	9970	9970	9970	0
296	20231011	155900	236794260	9970	9970	9970	9970	0
297	20231011	155800	236794260	9970	9970	9970	9970	0
298	20231011	155700	236794260	9970	9970	9970	9970	0
299	20231011	155600	236794260	9970	9970	9970	9970	0
300	20231011	155500	236794260	9970	9970	9970	9970	0
301	20231011	155400	236794260	9970	9970	9970	9970	0
302	20231011	155300	236794260	9970	9970	9970	9970	210
303	20231011	155200	236794260	9970	9970	9970	9970	0
304	20231011	155100	236794260	9970	9970	9970	9970	0
305	20231011	155000	236794260	9970	9970	9970	9970	0
306	20231011	154900	236794260	9970	9970	9970	9970	0
307	20231011	154800	236794260	9970	9970	9970	9970	0
308	20231011	154700	236794260	9970	9970	9970	9970	0
309	20231011	154600	236794260	9970	9970	9970	9970	0
310	20231011	154500	236794260	9970	9970	9970	9970	0
311	20231011	154400	236794260	9970	9970	9970	9970	0
312	20231011	154300	236794260	9970	9970	9970	9970	0
313	20231011	154200	236794260	9970	9970	9970	9970	0
314	20231011	154100	236794260	9970	9970	9970	9970	0
315	20231011	154000	236794260	9970	9970	9970	9970	0
316	20231011	153900	236794260	9970	9970	9970	9970	0
317	20231011	153800	236794260	9970	9970	9970	9970	0
318	20231011	153700	236794260	9970	9970	9970	9970	0
319	20231011	153600	236794260	9970	9970	9970	9970	0
320	20231011	153500	236794260	9970	9970	9970	9970	0
321	20231011	153400	236794260	9970	9970	9970	9970	0
322	20231011	153300	236794260	9970	9970	9970	9970	0
323	20231011	153200	236794260	9970	9970	9970	9970	0
324	20231011	153100	236794260	9970	9970	9970	9970	0
325	20231011	153000	236794260	9970	9970	9970	9970	210
326	20231011	152900	234700560	9990	9990	9990	9990	0
327	20231011	152800	234700560	9990	9990	9990	9990	0
328	20231011	152700	234700560	9990	9990	9990	9990	0
329	20231011	152600	234700560	9990	9990	9990	9990	0
330	20231011	152500	234700560	9990	9990	9990	9990	0
331	20231011	152400	234700560	9990	9990	9990	9990	0
332	20231011	152300	234700560	9990	9990	9990	9990	0
333	20231011	152200	234700560	9990	9990	9990	9990	0
334	20231011	152100	234700560	9990	9990	9990	9990	0
335	20231011	152000	234700560	9990	9990	9990	9990	0
336	20231011	151900	234700560	9990	9990	9990	9990	4
337	20231011	151800	234660600	9990	9980	9990	9980	4
338	20231011	151700	234620650	9990	9990	9990	9990	90
339	20231011	151600	233721550	9990	9980	9990	9980	107
340	20231011	151500	232652700	9980	9980	9980	9980	7
341	20231011	151400	232582840	9980	9980	9980	9980	55
342	20231011	151300	232033940	9980	9990	9990	9980	47
343	20231011	151200	231564580	9990	9990	9990	9990	1
344	20231011	151100	231554590	9990	9970	9990	9970	13
345	20231011	151000	231424960	9970	9970	9970	9970	417
346	20231011	150900	227267470	9970	9970	9970	9970	36
347	20231011	150800	226908550	9970	9970	9970	9970	8
348	20231011	150700	226828790	9970	9970	9970	9970	0
349	20231011	150600	226828790	9970	9970	9970	9970	0
350	20231011	150500	226828790	9970	9970	9970	9970	70
351	20231011	150400	226130890	9970	9970	9970	9970	0
352	20231011	150300	226130890	9970	9970	9970	9970	0
353	20231011	150200	226130890	9970	9970	9970	9970	1
354	20231011	150100	226120920	9990	9980	9990	9980	405
355	20231011	150000	222078970	9990	9990	9990	9990	0
356	20231011	145900	222078970	9990	9990	9990	9990	0
357	20231011	145800	222078970	9990	9990	9990	9990	118
358	20231011	145700	220900150	9990	9990	9990	9990	0
359	20231011	145600	220900150	9990	9990	9990	9990	0
360	20231011	145500	220900150	9990	9990	9990	9990	0
361	20231011	145400	220900150	9990	10000	10000	9990	137
362	20231011	145300	219530520	9990	9990	9990	9990	0
363	20231011	145200	219530520	9990	9990	9990	9990	33
364	20231011	145100	219200850	10000	10000	10000	10000	0
365	20231011	145000	219200850	10000	10000	10000	10000	0
366	20231011	144900	219200850	10000	10000	10000	10000	0
367	20231011	144800	219200850	10000	10000	10000	10000	0
368	20231011	144700	219200850	10000	10000	10000	10000	17
369	20231011	144600	219030850	10000	10000	10000	10000	10
370	20231011	144500	218930850	10000	10010	10010	10000	30
371	20231011	144400	218630750	10000	10000	10000	10000	43
372	20231011	144300	218200750	9990	9990	9990	9990	2
373	20231011	144200	218180770	10000	10000	10000	10000	0
374	20231011	144100	218180770	10000	10000	10000	10000	0
375	20231011	144000	218180770	10000	9950	10000	9950	239
376	20231011	143900	215799670	9950	9960	9960	9950	10
377	20231011	143800	215700120	9960	9970	9970	9960	9
378	20231011	143700	215610410	9970	9970	9970	9970	0
379	20231011	143600	215610410	9970	9970	9970	9970	0
380	20231011	143500	215610410	9970	9970	9970	9970	0
381	20231011	143400	215610410	9970	9970	9970	9970	0
382	20231011	143300	215610410	9970	9970	9970	9970	2
383	20231011	143200	215590470	9970	9970	9970	9970	12
384	20231011	143100	215470830	9890	9970	9970	9890	855
385	20231011	143000	206990600	9970	9990	9990	9970	16
386	20231011	142900	206830930	9990	9990	9990	9990	75
387	20231011	142800	206081680	9990	9990	9990	9990	0
388	20231011	142700	206081680	9990	9990	9990	9990	18
389	20231011	142600	205901860	9990	9990	9990	9990	0
390	20231011	142500	205901860	9990	9990	9990	9990	0
391	20231011	142400	205901860	9990	9990	9990	9990	1
392	20231011	142300	205891870	10000	10000	10000	10000	3
393	20231011	142200	205861870	10010	10010	10010	10010	0
394	20231011	142100	205861870	10010	10010	10010	10010	0
395	20231011	142000	205861870	10010	10010	10010	10010	1
396	20231011	141900	205851860	10020	10020	10020	10020	0
397	20231011	141800	205851860	10020	10020	10020	10020	0
398	20231011	141700	205851860	10020	10020	10020	10020	1
399	20231011	141600	205841840	10020	10020	10020	10020	0
400	20231011	141500	205841840	10020	10020	10020	10020	0
401	20231011	141400	205841840	10020	10020	10020	10020	0
402	20231011	141300	205841840	10020	10020	10020	10020	1
403	20231011	141200	205831820	10000	10000	10000	10000	0
404	20231011	141100	205831820	10000	10000	10000	10000	0
405	20231011	141000	205831820	10000	10000	10000	10000	0
406	20231011	140900	205831820	10000	10000	10000	10000	0
407	20231011	140800	205831820	10000	10000	10000	10000	0
408	20231011	140700	205831820	10000	10000	10000	10000	0
409	20231011	140600	205831820	10000	10000	10000	10000	50
410	20231011	140500	205331820	9990	9990	9990	9960	108
411	20231011	140400	204255980	9990	9990	9990	9990	6
412	20231011	140300	204196040	9990	9990	9990	9990	1
413	20231011	140200	204186050	9960	9960	9960	9960	0
414	20231011	140100	204186050	9960	9960	9960	9960	0
415	20231011	140000	204186050	9960	9970	9970	9960	226
416	20231011	135900	201934780	9960	9990	9990	9960	696
417	20231011	135800	194992510	10000	10000	10000	10000	0
418	20231011	135700	194992510	10000	10000	10000	10000	0
419	20231011	135600	194992510	10000	10000	10000	10000	0
420	20231011	135500	194992510	10000	10000	10000	10000	6
421	20231011	135400	194932510	10000	10000	10000	10000	2
422	20231011	135300	194912510	10000	10000	10000	10000	0
423	20231011	135200	194912510	10000	10000	10000	10000	0
424	20231011	135100	194912510	10000	10000	10000	10000	0
425	20231011	135000	194912510	10000	10000	10000	10000	0
426	20231011	134900	194912510	10000	10000	10000	10000	0
427	20231011	134800	194912510	10000	10000	10000	10000	0
428	20231011	134700	194912510	10000	10000	10000	10000	0
429	20231011	134600	194912510	10000	10000	10000	10000	1
430	20231011	134500	194902510	10000	10000	10000	10000	50
431	20231011	134400	194402510	10000	10000	10000	10000	0
432	20231011	134300	194402510	10000	10000	10000	10000	0
433	20231011	134200	194402510	10000	10000	10000	10000	215
434	20231011	134100	192252510	10000	10010	10010	10000	100
435	20231011	134000	191252270	10020	10020	10020	10020	0
436	20231011	133900	191252270	10020	10020	10020	10020	0
437	20231011	133800	191252270	10020	10020	10020	10020	0
438	20231011	133700	191252270	10020	10020	10020	10020	0
439	20231011	133600	191252270	10020	10020	10020	10020	21
440	20231011	133500	191041850	10010	10010	10010	10010	0
441	20231011	133400	191041850	10010	10020	10020	10010	800
442	20231011	133300	183032870	10020	10020	10020	10020	0
443	20231011	133200	183032870	10020	10020	10020	10020	3
444	20231011	133100	183002810	10020	10020	10020	10020	0
445	20231011	133000	183002810	10020	10020	10020	10020	0
446	20231011	132900	183002810	10020	10020	10020	10020	0
447	20231011	132800	183002810	10020	10020	10020	10020	0
448	20231011	132700	183002810	10020	10020	10020	10020	0
449	20231011	132600	183002810	10020	10020	10020	10020	0
450	20231011	132500	183002810	10020	10020	10020	10020	0
451	20231011	132400	183002810	10020	10020	10020	10020	0
452	20231011	132300	183002810	10020	10020	10020	10020	1
453	20231011	132200	182992790	10020	10020	10020	10020	1
454	20231011	132100	182982770	10020	10020	10020	10020	50
455	20231011	132000	182481770	10030	10030	10030	10010	18
456	20231011	131900	182301550	10010	10010	10010	10010	36
457	20231011	131800	181941190	10030	10030	10030	10030	0
458	20231011	131700	181941190	10030	10010	10030	10010	22
459	20231011	131600	181720930	10030	10030	10030	10030	1
460	20231011	131500	181710900	10020	10020	10020	10020	2
461	20231011	131400	181690860	10020	10020	10020	10020	0
462	20231011	131300	181690860	10020	10020	10020	10020	0
463	20231011	131200	181690860	10020	10020	10020	10020	0
464	20231011	131100	181690860	10020	10020	10020	10020	0
465	20231011	131000	181690860	10020	10020	10020	10020	1
466	20231011	130900	181680840	10020	10020	10020	10020	46
467	20231011	130800	181219920	10020	10020	10020	10020	0
468	20231011	130700	181219920	10020	10030	10030	10020	531
469	20231011	130600	175897500	10030	10030	10030	10030	30
470	20231011	130500	175596600	10030	10030	10030	10030	18
471	20231011	130400	175416060	10020	10020	10020	10020	0
472	20231011	130300	175416060	10020	10020	10020	10020	0
473	20231011	130200	175416060	10020	10020	10030	10020	209
474	20231011	130100	173321840	10030	10020	10030	10020	152
475	20231011	130000	171798780	10030	10030	10030	10030	0
476	20231011	125900	171798780	10030	10030	10030	10030	0
477	20231011	125800	171798780	10030	10030	10030	10030	160
478	20231011	125700	170193980	10020	10020	10020	10020	50
479	20231011	125600	169692980	10020	10020	10020	10020	0
480	20231011	125500	169692980	10020	10020	10020	10020	0
481	20231011	125400	169692980	10020	10020	10020	10020	0
482	20231011	125300	169692980	10020	10020	10020	10020	0
483	20231011	125200	169692980	10020	10020	10020	10020	0
484	20231011	125100	169692980	10020	10020	10020	10020	0
485	20231011	125000	169692980	10020	10020	10020	10020	0
486	20231011	124900	169692980	10020	10020	10020	10020	0
487	20231011	124800	169692980	10020	10020	10020	10020	0
488	20231011	124700	169692980	10020	10020	10020	10020	0
489	20231011	124600	169692980	10020	10020	10020	10020	3
490	20231011	124500	169662920	10030	10030	10030	10030	50
491	20231011	124400	169161420	10030	10030	10030	10030	5
492	20231011	124300	169111270	10030	10030	10030	10030	0
493	20231011	124200	169111270	10030	10030	10030	10030	0
494	20231011	124100	169111270	10030	10030	10030	10030	1
495	20231011	124000	169101240	10030	10030	10030	10030	0
496	20231011	123900	169101240	10030	10030	10030	10030	0
497	20231011	123800	169101240	10030	10030	10030	10030	3
498	20231011	123700	169071150	10030	10010	10030	10010	11
499	20231011	123600	168960840	10010	10010	10010	10010	180
500	20231011	123500	167159040	10010	10010	10010	10010	21
501	20231011	123400	166948830	10010	10010	10010	10010	0
502	20231011	123300	166948830	10010	10010	10010	10010	0
503	20231011	123200	166948830	10010	10010	10010	10010	0
504	20231011	123100	166948830	10010	10010	10010	10010	41
505	20231011	123000	166538420	10000	10000	10000	10000	556
506	20231011	122900	160978420	10000	10000	10000	10000	0
507	20231011	122800	160978420	10000	10000	10000	10000	0
508	20231011	122700	160978420	10000	10000	10000	10000	3
509	20231011	122600	160948420	10000	10000	10000	10000	42
510	20231011	122500	160528420	10000	10000	10000	10000	66
511	20231011	122400	159868420	10000	10000	10000	10000	201
512	20231011	122300	157858420	10000	10000	10000	10000	0
513	20231011	122200	157858420	10000	10000	10000	10000	5
514	20231011	122100	157808420	10000	10000	10000	10000	6
515	20231011	122000	157748420	10000	10000	10000	10000	0
516	20231011	121900	157748420	10000	10000	10000	10000	50
517	20231011	121800	157248420	10000	10000	10000	10000	0
518	20231011	121700	157248420	10000	10000	10000	10000	0
519	20231011	121600	157248420	10000	10010	10010	10000	408
520	20231011	121500	153167620	10020	10020	10020	10020	0
521	20231011	121400	153167620	10020	10020	10020	10020	0
522	20231011	121300	153167620	10020	10020	10020	10020	59
523	20231011	121200	152576440	10020	10030	10030	10020	17
524	20231011	121100	152405990	10030	10030	10030	10030	0
525	20231011	121000	152405990	10030	10030	10030	10030	0
526	20231011	120900	152405990	10030	10030	10030	10030	1
527	20231011	120800	152395960	10020	10020	10020	10020	7
528	20231011	120700	152325820	10020	10020	10020	10020	0
529	20231011	120600	152325820	10020	10020	10020	10020	3
530	20231011	120500	152295760	10020	10020	10020	10020	0
531	20231011	120400	152295760	10020	10020	10020	10020	0
532	20231011	120300	152295760	10020	10020	10020	10020	50
533	20231011	120200	151794760	10020	10020	10020	10020	0
534	20231011	120100	151794760	10020	10020	10020	10020	0
535	20231011	120000	151794760	10020	10020	10020	10020	0
536	20231011	115900	151794760	10020	10020	10020	10020	0
537	20231011	115800	151794760	10020	10020	10020	10020	0
538	20231011	115700	151794760	10020	10020	10020	10020	25
539	20231011	115600	151544260	10020	10020	10020	10020	0
540	20231011	115500	151544260	10020	10020	10020	10020	0
541	20231011	115400	151544260	10020	10020	10020	10020	0
542	20231011	115300	151544260	10020	10020	10020	10020	55
543	20231011	115200	150993160	10020	10020	10020	10020	140
544	20231011	115100	149590360	10020	10020	10020	10020	0
545	20231011	115000	149590360	10020	10020	10020	10020	0
546	20231011	114900	149590360	10020	10020	10020	10020	0
547	20231011	114800	149590360	10020	10020	10020	10020	0
548	20231011	114700	149590360	10020	10020	10020	10020	0
549	20231011	114600	149590360	10020	10020	10020	10020	0
550	20231011	114500	149590360	10020	10020	10020	10020	0
551	20231011	114400	149590360	10020	10020	10020	10020	0
552	20231011	114300	149590360	10020	10020	10020	10020	190
553	20231011	114200	147686560	10020	10020	10020	10020	0
554	20231011	114100	147686560	10020	10020	10020	10020	0
555	20231011	114000	147686560	10020	10020	10020	10020	0
556	20231011	113900	147686560	10020	10020	10020	10020	0
557	20231011	113800	147686560	10020	10020	10020	10020	0
558	20231011	113700	147686560	10020	10010	10020	10010	16
559	20231011	113600	147526300	10000	10000	10000	10000	27
560	20231011	113500	147256300	10010	10010	10010	10010	74
561	20231011	113400	146515560	10010	10010	10010	10010	31
562	20231011	113300	146205250	10030	10030	10030	10030	0
563	20231011	113200	146205250	10030	10030	10030	10030	0
564	20231011	113100	146205250	10030	10030	10030	10030	0
565	20231011	113000	146205250	10030	10030	10030	10030	0
566	20231011	112900	146205250	10030	10030	10030	10030	0
567	20231011	112800	146205250	10030	10030	10030	10030	0
568	20231011	112700	146205250	10030	10030	10030	10030	3
569	20231011	112600	146175160	10030	10030	10030	10030	0
570	20231011	112500	146175160	10030	10040	10040	10030	4
571	20231011	112400	146135030	10030	10030	10030	10030	2
572	20231011	112300	146114970	10000	10010	10010	10000	81
573	20231011	112200	145304740	10030	10030	10030	10030	0
574	20231011	112100	145304740	10030	10030	10030	10030	0
575	20231011	112000	145304740	10030	10030	10030	10030	125
576	20231011	111900	144050990	10030	10030	10030	10030	0
577	20231011	111800	144050990	10030	10030	10030	10030	0
578	20231011	111700	144050990	10030	10030	10030	10030	0
579	20231011	111600	144050990	10030	10030	10030	10030	0
580	20231011	111500	144050990	10030	10030	10030	10030	80
581	20231011	111400	143248590	10010	10010	10010	10010	0
582	20231011	111300	143248590	10010	10010	10010	10010	0
583	20231011	111200	143248590	10010	10010	10010	10010	0
584	20231011	111100	143248590	10010	10020	10020	10010	54
585	20231011	111000	142707520	10020	10020	10020	10020	0
586	20231011	110900	142707520	10020	10020	10020	10020	0
587	20231011	110800	142707520	10020	10020	10020	10020	0
588	20231011	110700	142707520	10020	10020	10020	10020	47
589	20231011	110600	142236580	10030	10030	10030	10030	0
590	20231011	110500	142236580	10030	10020	10030	10020	20
591	20231011	110400	142036170	10020	10020	10020	10020	20
592	20231011	110300	141835770	10020	10020	10020	10020	1
593	20231011	110200	141825750	9990	9990	9990	9990	0
594	20231011	110100	141825750	9990	9990	9990	9990	0
595	20231011	110000	141825750	9990	9990	9990	9990	0
596	20231011	105900	141825750	9990	9990	9990	9990	0
597	20231011	105800	141825750	9990	9990	9990	9990	0
598	20231011	105700	141825750	9990	9990	9990	9990	0
599	20231011	105600	141825750	9990	9990	9990	9990	0
600	20231011	105500	141825750	9990	9990	9990	9990	0
601	20231011	105400	141825750	9990	9990	9990	9990	0
602	20231011	105300	141825750	9990	9990	9990	9990	0
603	20231011	105200	141825750	9990	9990	9990	9990	0
604	20231011	105100	141825750	9990	9990	9990	9990	0
605	20231011	105000	141825750	9990	9990	9990	9990	0
606	20231011	104900	141825750	9990	9990	9990	9990	0
607	20231011	104800	141825750	9990	9990	9990	9990	0
608	20231011	104700	141825750	9990	10010	10010	9990	55
609	20231011	104600	141276200	10020	10020	10020	10020	0
610	20231011	104500	141276200	10020	10020	10020	10020	0
611	20231011	104400	141276200	10020	10020	10020	10020	1
612	20231011	104300	141266180	10030	10030	10030	10030	0
613	20231011	104200	141266180	10030	10030	10030	10030	0
614	20231011	104100	141266180	10030	10030	10030	10030	0
615	20231011	104000	141266180	10030	10030	10030	10030	0
616	20231011	103900	141266180	10030	10030	10030	10030	20
617	20231011	103800	141065580	10030	10030	10030	10030	0
618	20231011	103700	141065580	10030	10030	10030	10030	0
619	20231011	103600	141065580	10030	10000	10030	10000	161
620	20231011	103500	139452580	10000	10000	10000	10000	0
621	20231011	103400	139452580	10000	10000	10000	10000	0
622	20231011	103300	139452580	10000	9980	10000	9980	41
623	20231011	103200	139042610	9990	9990	9990	9990	0
624	20231011	103100	139042610	9990	9990	9990	9990	0
625	20231011	103000	139042610	9990	9990	9990	9990	1
626	20231011	102900	139032620	9990	9990	9990	9990	0
627	20231011	102800	139032620	9990	9980	9990	9980	147
628	20231011	102700	137564290	9990	9990	9990	9990	0
629	20231011	102600	137564290	9990	9990	9990	9990	1
630	20231011	102500	137554300	9990	9990	9990	9990	0
631	20231011	102400	137554300	9990	9990	9990	9990	10
632	20231011	102300	137454400	9990	9990	9990	9990	10
633	20231011	102200	137354500	9960	9970	9970	9960	256
634	20231011	102100	134802400	9980	9980	9980	9980	3
635	20231011	102000	134772460	9980	9980	9980	9980	354
636	20231011	101900	131239540	9990	9990	9990	9990	2
637	20231011	101800	131219560	9990	9990	9990	9990	198
638	20231011	101700	129241540	9990	9990	9990	9990	132
639	20231011	101600	127922860	9990	10000	10000	9990	67
640	20231011	101500	127252910	9990	9990	9990	9990	0
641	20231011	101400	127252910	9990	9990	9990	9990	0
642	20231011	101300	127252910	9990	10000	10000	9990	100
643	20231011	101200	126253590	9990	10000	10000	9990	240
644	20231011	101100	123854690	10000	10000	10000	10000	1
645	20231011	101000	123844690	10000	10000	10000	10000	500
646	20231011	100900	118844690	10020	10020	10020	10020	0
647	20231011	100800	118844690	10020	10010	10020	10010	394
648	20231011	100700	114897750	10020	10020	10020	10020	0
649	20231011	100600	114897750	10020	10020	10020	10020	0
650	20231011	100500	114897750	10020	10020	10020	10020	0
651	20231011	100400	114897750	10020	10020	10020	10020	0
652	20231011	100300	114897750	10020	10020	10020	10020	1
653	20231011	100200	114887730	9990	9990	9990	9990	0
654	20231011	100100	114887730	9990	9990	9990	9990	0
655	20231011	100000	114887730	9990	10010	10010	9990	380
656	20231011	095900	111088810	10000	10000	10000	10000	13
657	20231011	095800	110958810	10000	10000	10000	10000	1
658	20231011	095700	110948810	10040	10040	10040	10040	0
659	20231011	095600	110948810	10040	10040	10040	10040	0
660	20231011	095500	110948810	10040	10040	10040	10040	0
661	20231011	095400	110948810	10040	10040	10040	10040	0
662	20231011	095300	110948810	10040	10040	10040	10040	4
663	20231011	095200	110908650	10040	10040	10040	10040	80
664	20231011	095100	110105450	10040	10010	10040	10000	51
665	20231011	095000	109595390	10040	10040	10040	10040	1
666	20231011	094900	109585350	10000	10000	10000	10000	0
667	20231011	094800	109585350	10000	10000	10000	10000	39
668	20231011	094700	109195350	10000	10000	10000	10000	29
669	20231011	094600	108905350	10000	10000	10000	10000	0
670	20231011	094500	108905350	10000	10000	10000	10000	777
671	20231011	094400	101135350	10000	10000	10000	10000	0
672	20231011	094300	101135350	10000	10000	10000	10000	0
673	20231011	094200	101135350	10000	10000	10000	10000	0
674	20231011	094100	101135350	10000	10000	10000	10000	0
675	20231011	094000	101135350	10000	10000	10000	10000	510
676	20231011	093900	96035350	10040	10040	10040	10040	3
677	20231011	093800	96005230	10050	10000	10050	10000	2
678	20231011	093700	95985180	10050	10000	10050	10000	23
679	20231011	093600	95755050	9990	9990	9990	9990	0
680	20231011	093500	95755050	9990	10040	10040	9980	734
681	20231011	093400	88415190	10100	10100	10100	10100	5
682	20231011	093300	88364690	10040	10100	10100	10040	2
683	20231011	093200	88344550	10100	10100	10100	10100	1
684	20231011	093100	88334450	10100	10100	10100	10100	1
685	20231011	093000	88324350	10030	10030	10100	10030	2677
686	20231011	092900	61391680	9980	9980	9980	9980	0
687	20231011	092800	61391680	9980	9980	9980	9980	1
688	20231011	092700	61381700	10050	9980	10050	9980	1364
689	20231011	092600	47726770	9980	9980	9980	9980	16
690	20231011	092500	47567090	9960	9980	9980	9960	5
691	20231011	092400	47517210	9990	9990	10000	9990	41
692	20231011	092300	47107600	9990	9970	9990	9960	97
693	20231011	092200	46140510	9970	9970	9970	9970	19
694	20231011	092100	45951080	9970	9980	9990	9940	105
695	20231011	092000	44904180	9990	9990	9990	9980	16
696	20231011	091900	44744350	9970	9940	10000	9940	1006
697	20231011	091800	34714830	9950	9950	9950	9950	1
698	20231011	091700	34704880	9960	9950	9960	9950	116
699	20231011	091600	33549670	9950	9960	9960	9950	2
700	20231011	091500	33529760	9910	9950	9950	9910	41
701	20231011	091400	33121850	9950	9950	9950	9950	6
702	20231011	091300	33062150	9900	9890	9900	9890	4
703	20231011	091200	33022570	9890	9970	9970	9890	2
704	20231011	091100	33002710	9860	9980	9980	9860	25
705	20231011	091000	32754050	9980	9940	9980	9940	412
706	20231011	090900	28645750	9900	9860	9900	9860	1012
707	20231011	090800	18666950	9860	9900	9900	9860	111
708	20231011	090700	17569650	9900	9900	9900	9900	35
709	20231011	090600	17223150	9900	9900	9900	9900	152
710	20231011	090500	15718350	9900	9900	9900	9890	42
711	20231011	090400	15302620	9900	9900	9900	9900	643
712	20231011	090300	8936920	9900	9900	9900	9900	5
713	20231011	090200	8887420	9900	9950	9950	9850	55
714	20231011	090100	8345190	9960	9980	9980	9960	173
715	20231011	090000	6619570	9830	10000	10000	9830	662