KissMeData/396300/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	205800	361872940	4165	4165	4165	4165	2269
3	20231011	205700	361872940	4165	4165	4165	4165	0
4	20231011	205600	361872940	4165	4165	4165	4165	0
5	20231011	205500	361872940	4165	4165	4165	4165	0
6	20231011	205400	361872940	4165	4165	4165	4165	0
7	20231011	205300	361872940	4165	4165	4165	4165	0
8	20231011	205200	361872940	4165	4165	4165	4165	0
9	20231011	205100	361872940	4165	4165	4165	4165	0
10	20231011	205000	361872940	4165	4165	4165	4165	0
11	20231011	204900	361872940	4165	4165	4165	4165	0
12	20231011	204800	361872940	4165	4165	4165	4165	0
13	20231011	204700	361872940	4165	4165	4165	4165	0
14	20231011	204600	361872940	4165	4165	4165	4165	0
15	20231011	204500	361872940	4165	4165	4165	4165	0
16	20231011	204400	361872940	4165	4165	4165	4165	0
17	20231011	204300	361872940	4165	4165	4165	4165	0
18	20231011	204200	361872940	4165	4165	4165	4165	0
19	20231011	204100	361872940	4165	4165	4165	4165	0
20	20231011	204000	361872940	4165	4165	4165	4165	0
21	20231011	203900	361872940	4165	4165	4165	4165	0
22	20231011	203800	361872940	4165	4165	4165	4165	0
23	20231011	203700	361872940	4165	4165	4165	4165	0
24	20231011	203600	361872940	4165	4165	4165	4165	0
25	20231011	203500	361872940	4165	4165	4165	4165	0
26	20231011	203400	361872940	4165	4165	4165	4165	0
27	20231011	203300	361872940	4165	4165	4165	4165	0
28	20231011	203200	361872940	4165	4165	4165	4165	0
29	20231011	203100	361872940	4165	4165	4165	4165	0
30	20231011	203000	361872940	4165	4165	4165	4165	0
31	20231011	202900	361872940	4165	4165	4165	4165	0
32	20231011	202800	361872940	4165	4165	4165	4165	2269
33	20231011	202700	361872940	4165	4165	4165	4165	0
34	20231011	202600	361872940	4165	4165	4165	4165	0
35	20231011	202500	361872940	4165	4165	4165	4165	0
36	20231011	202400	361872940	4165	4165	4165	4165	0
37	20231011	202300	361872940	4165	4165	4165	4165	0
38	20231011	202200	361872940	4165	4165	4165	4165	0
39	20231011	202100	361872940	4165	4165	4165	4165	0
40	20231011	202000	361872940	4165	4165	4165	4165	0
41	20231011	201900	361872940	4165	4165	4165	4165	0
42	20231011	201800	361872940	4165	4165	4165	4165	0
43	20231011	201700	361872940	4165	4165	4165	4165	0
44	20231011	201600	361872940	4165	4165	4165	4165	0
45	20231011	201500	361872940	4165	4165	4165	4165	0
46	20231011	201400	361872940	4165	4165	4165	4165	0
47	20231011	201300	361872940	4165	4165	4165	4165	0
48	20231011	201200	361872940	4165	4165	4165	4165	0
49	20231011	201100	361872940	4165	4165	4165	4165	0
50	20231011	201000	361872940	4165	4165	4165	4165	0
51	20231011	200900	361872940	4165	4165	4165	4165	0
52	20231011	200800	361872940	4165	4165	4165	4165	0
53	20231011	200700	361872940	4165	4165	4165	4165	0
54	20231011	200600	361872940	4165	4165	4165	4165	0
55	20231011	200500	361872940	4165	4165	4165	4165	0
56	20231011	200400	361872940	4165	4165	4165	4165	0
57	20231011	200300	361872940	4165	4165	4165	4165	0
58	20231011	200200	361872940	4165	4165	4165	4165	0
59	20231011	200100	361872940	4165	4165	4165	4165	0
60	20231011	200000	361872940	4165	4165	4165	4165	0
61	20231011	195900	361872940	4165	4165	4165	4165	0
62	20231011	195800	361872940	4165	4165	4165	4165	2269
63	20231011	195700	361872940	4165	4165	4165	4165	0
64	20231011	195600	361872940	4165	4165	4165	4165	0
65	20231011	195500	361872940	4165	4165	4165	4165	0
66	20231011	195400	361872940	4165	4165	4165	4165	0
67	20231011	195300	361872940	4165	4165	4165	4165	0
68	20231011	195200	361872940	4165	4165	4165	4165	0
69	20231011	195100	361872940	4165	4165	4165	4165	0
70	20231011	195000	361872940	4165	4165	4165	4165	0
71	20231011	194900	361872940	4165	4165	4165	4165	0
72	20231011	194800	361872940	4165	4165	4165	4165	0
73	20231011	194700	361872940	4165	4165	4165	4165	0
74	20231011	194600	361872940	4165	4165	4165	4165	0
75	20231011	194500	361872940	4165	4165	4165	4165	0
76	20231011	194400	361872940	4165	4165	4165	4165	0
77	20231011	194300	361872940	4165	4165	4165	4165	0
78	20231011	194200	361872940	4165	4165	4165	4165	0
79	20231011	194100	361872940	4165	4165	4165	4165	0
80	20231011	194000	361872940	4165	4165	4165	4165	0
81	20231011	193900	361872940	4165	4165	4165	4165	0
82	20231011	193800	361872940	4165	4165	4165	4165	0
83	20231011	193700	361872940	4165	4165	4165	4165	0
84	20231011	193600	361872940	4165	4165	4165	4165	0
85	20231011	193500	361872940	4165	4165	4165	4165	0
86	20231011	193400	361872940	4165	4165	4165	4165	0
87	20231011	193300	361872940	4165	4165	4165	4165	0
88	20231011	193200	361872940	4165	4165	4165	4165	0
89	20231011	193100	361872940	4165	4165	4165	4165	0
90	20231011	193000	361872940	4165	4165	4165	4165	0
91	20231011	192900	361872940	4165	4165	4165	4165	0
92	20231011	192800	361872940	4165	4165	4165	4165	2269
93	20231011	192700	361872940	4165	4165	4165	4165	0
94	20231011	192600	361872940	4165	4165	4165	4165	0
95	20231011	192500	361872940	4165	4165	4165	4165	0
96	20231011	192400	361872940	4165	4165	4165	4165	0
97	20231011	192300	361872940	4165	4165	4165	4165	0
98	20231011	192200	361872940	4165	4165	4165	4165	0
99	20231011	192100	361872940	4165	4165	4165	4165	0
100	20231011	192000	361872940	4165	4165	4165	4165	0
101	20231011	191900	361872940	4165	4165	4165	4165	0
102	20231011	191800	361872940	4165	4165	4165	4165	0
103	20231011	191700	361872940	4165	4165	4165	4165	0
104	20231011	191600	361872940	4165	4165	4165	4165	0
105	20231011	191500	361872940	4165	4165	4165	4165	0
106	20231011	191400	361872940	4165	4165	4165	4165	0
107	20231011	191300	361872940	4165	4165	4165	4165	0
108	20231011	191200	361872940	4165	4165	4165	4165	0
109	20231011	191100	361872940	4165	4165	4165	4165	0
110	20231011	191000	361872940	4165	4165	4165	4165	0
111	20231011	190900	361872940	4165	4165	4165	4165	0
112	20231011	190800	361872940	4165	4165	4165	4165	0
113	20231011	190700	361872940	4165	4165	4165	4165	0
114	20231011	190600	361872940	4165	4165	4165	4165	0
115	20231011	190500	361872940	4165	4165	4165	4165	0
116	20231011	190400	361872940	4165	4165	4165	4165	0
117	20231011	190300	361872940	4165	4165	4165	4165	0
118	20231011	190200	361872940	4165	4165	4165	4165	0
119	20231011	190100	361872940	4165	4165	4165	4165	0
120	20231011	190000	361872940	4165	4165	4165	4165	0
121	20231011	185900	361872940	4165	4165	4165	4165	0
122	20231011	185800	361872940	4165	4165	4165	4165	2269
123	20231011	185700	361872940	4165	4165	4165	4165	0
124	20231011	185600	361872940	4165	4165	4165	4165	0
125	20231011	185500	361872940	4165	4165	4165	4165	0
126	20231011	185400	361872940	4165	4165	4165	4165	0
127	20231011	185300	361872940	4165	4165	4165	4165	0
128	20231011	185200	361872940	4165	4165	4165	4165	0
129	20231011	185100	361872940	4165	4165	4165	4165	0
130	20231011	185000	361872940	4165	4165	4165	4165	0
131	20231011	184900	361872940	4165	4165	4165	4165	0
132	20231011	184800	361872940	4165	4165	4165	4165	0
133	20231011	184700	361872940	4165	4165	4165	4165	0
134	20231011	184600	361872940	4165	4165	4165	4165	0
135	20231011	184500	361872940	4165	4165	4165	4165	0
136	20231011	184400	361872940	4165	4165	4165	4165	0
137	20231011	184300	361872940	4165	4165	4165	4165	0
138	20231011	184200	361872940	4165	4165	4165	4165	0
139	20231011	184100	361872940	4165	4165	4165	4165	0
140	20231011	184000	361872940	4165	4165	4165	4165	0
141	20231011	183900	361872940	4165	4165	4165	4165	0
142	20231011	183800	361872940	4165	4165	4165	4165	0
143	20231011	183700	361872940	4165	4165	4165	4165	0
144	20231011	183600	361872940	4165	4165	4165	4165	0
145	20231011	183500	361872940	4165	4165	4165	4165	0
146	20231011	183400	361872940	4165	4165	4165	4165	0
147	20231011	183300	361872940	4165	4165	4165	4165	0
148	20231011	183200	361872940	4165	4165	4165	4165	0
149	20231011	183100	361872940	4165	4165	4165	4165	0
150	20231011	183000	361872940	4165	4165	4165	4165	0
151	20231011	182900	361872940	4165	4165	4165	4165	0
152	20231011	182800	361872940	4165	4165	4165	4165	2269
153	20231011	182700	361872940	4165	4165	4165	4165	0
154	20231011	182600	361872940	4165	4165	4165	4165	0
155	20231011	182500	361872940	4165	4165	4165	4165	0
156	20231011	182400	361872940	4165	4165	4165	4165	0
157	20231011	182300	361872940	4165	4165	4165	4165	0
158	20231011	182200	361872940	4165	4165	4165	4165	0
159	20231011	182100	361872940	4165	4165	4165	4165	0
160	20231011	182000	361872940	4165	4165	4165	4165	0
161	20231011	181900	361872940	4165	4165	4165	4165	0
162	20231011	181800	361872940	4165	4165	4165	4165	0
163	20231011	181700	361872940	4165	4165	4165	4165	0
164	20231011	181600	361872940	4165	4165	4165	4165	0
165	20231011	181500	361872940	4165	4165	4165	4165	0
166	20231011	181400	361872940	4165	4165	4165	4165	0
167	20231011	181300	361872940	4165	4165	4165	4165	0
168	20231011	181200	361872940	4165	4165	4165	4165	0
169	20231011	181100	361872940	4165	4165	4165	4165	0
170	20231011	181000	361872940	4165	4165	4165	4165	0
171	20231011	180900	361872940	4165	4165	4165	4165	0
172	20231011	180800	361872940	4165	4165	4165	4165	0
173	20231011	180700	361872940	4165	4165	4165	4165	0
174	20231011	180600	361872940	4165	4165	4165	4165	0
175	20231011	180500	361872940	4165	4165	4165	4165	0
176	20231011	180400	361872940	4165	4165	4165	4165	0
177	20231011	180300	361872940	4165	4165	4165	4165	0
178	20231011	180200	361872940	4165	4165	4165	4165	0
179	20231011	180100	361872940	4165	4165	4165	4165	0
180	20231011	180000	361872940	4165	4165	4165	4165	0
181	20231011	175900	361872940	4165	4165	4165	4165	0
182	20231011	175800	361872940	4165	4165	4165	4165	2269
183	20231011	175700	361872940	4165	4165	4165	4165	0
184	20231011	175600	361872940	4165	4165	4165	4165	0
185	20231011	175500	361872940	4165	4165	4165	4165	0
186	20231011	175400	361872940	4165	4165	4165	4165	0
187	20231011	175300	361872940	4165	4165	4165	4165	0
188	20231011	175200	361872940	4165	4165	4165	4165	0
189	20231011	175100	361872940	4165	4165	4165	4165	0
190	20231011	175000	361872940	4165	4165	4165	4165	0
191	20231011	174900	361872940	4165	4165	4165	4165	0
192	20231011	174800	361872940	4165	4165	4165	4165	0
193	20231011	174700	361872940	4165	4165	4165	4165	0
194	20231011	174600	361872940	4165	4165	4165	4165	0
195	20231011	174500	361872940	4165	4165	4165	4165	0
196	20231011	174400	361872940	4165	4165	4165	4165	0
197	20231011	174300	361872940	4165	4165	4165	4165	0
198	20231011	174200	361872940	4165	4165	4165	4165	0
199	20231011	174100	361872940	4165	4165	4165	4165	0
200	20231011	174000	361872940	4165	4165	4165	4165	0
201	20231011	173900	361872940	4165	4165	4165	4165	0
202	20231011	173800	361872940	4165	4165	4165	4165	0
203	20231011	173700	361872940	4165	4165	4165	4165	0
204	20231011	173600	361872940	4165	4165	4165	4165	0
205	20231011	173500	361872940	4165	4165	4165	4165	0
206	20231011	173400	361872940	4165	4165	4165	4165	0
207	20231011	173300	361872940	4165	4165	4165	4165	0
208	20231011	173200	361872940	4165	4165	4165	4165	0
209	20231011	173100	361872940	4165	4165	4165	4165	0
210	20231011	173000	361872940	4165	4165	4165	4165	0
211	20231011	172900	361872940	4165	4165	4165	4165	0
212	20231011	172800	361872940	4165	4165	4165	4165	2269
213	20231011	172700	361872940	4165	4165	4165	4165	0
214	20231011	172600	361872940	4165	4165	4165	4165	0
215	20231011	172500	361872940	4165	4165	4165	4165	0
216	20231011	172400	361872940	4165	4165	4165	4165	0
217	20231011	172300	361872940	4165	4165	4165	4165	0
218	20231011	172200	361872940	4165	4165	4165	4165	0
219	20231011	172100	361872940	4165	4165	4165	4165	0
220	20231011	172000	361872940	4165	4165	4165	4165	0
221	20231011	171900	361872940	4165	4165	4165	4165	0
222	20231011	171800	361872940	4165	4165	4165	4165	0
223	20231011	171700	361872940	4165	4165	4165	4165	0
224	20231011	171600	361872940	4165	4165	4165	4165	0
225	20231011	171500	361872940	4165	4165	4165	4165	0
226	20231011	171400	361872940	4165	4165	4165	4165	0
227	20231011	171300	361872940	4165	4165	4165	4165	0
228	20231011	171200	361872940	4165	4165	4165	4165	0
229	20231011	171100	361872940	4165	4165	4165	4165	0
230	20231011	171000	361872940	4165	4165	4165	4165	0
231	20231011	170900	361872940	4165	4165	4165	4165	0
232	20231011	170800	361872940	4165	4165	4165	4165	0
233	20231011	170700	361872940	4165	4165	4165	4165	0
234	20231011	170600	361872940	4165	4165	4165	4165	0
235	20231011	170500	361872940	4165	4165	4165	4165	0
236	20231011	170400	361872940	4165	4165	4165	4165	0
237	20231011	170300	361872940	4165	4165	4165	4165	0
238	20231011	170200	361872940	4165	4165	4165	4165	0
239	20231011	170100	361872940	4165	4165	4165	4165	0
240	20231011	170000	361872940	4165	4165	4165	4165	0
241	20231011	165900	361872940	4165	4165	4165	4165	0
242	20231011	165800	361872940	4165	4165	4165	4165	2269
243	20231011	165700	361872940	4165	4165	4165	4165	0
244	20231011	165600	361872940	4165	4165	4165	4165	0
245	20231011	165500	361872940	4165	4165	4165	4165	0
246	20231011	165400	361872940	4165	4165	4165	4165	0
247	20231011	165300	361872940	4165	4165	4165	4165	0
248	20231011	165200	361872940	4165	4165	4165	4165	0
249	20231011	165100	361872940	4165	4165	4165	4165	0
250	20231011	165000	361872940	4165	4165	4165	4165	0
251	20231011	164900	361872940	4165	4165	4165	4165	0
252	20231011	164800	361872940	4165	4165	4165	4165	0
253	20231011	164700	361872940	4165	4165	4165	4165	0
254	20231011	164600	361872940	4165	4165	4165	4165	0
255	20231011	164500	361872940	4165	4165	4165	4165	0
256	20231011	164400	361872940	4165	4165	4165	4165	0
257	20231011	164300	361872940	4165	4165	4165	4165	0
258	20231011	164200	361872940	4165	4165	4165	4165	0
259	20231011	164100	361872940	4165	4165	4165	4165	0
260	20231011	164000	361872940	4165	4165	4165	4165	0
261	20231011	163900	361872940	4165	4165	4165	4165	0
262	20231011	163800	361872940	4165	4165	4165	4165	0
263	20231011	163700	361872940	4165	4165	4165	4165	0
264	20231011	163600	361872940	4165	4165	4165	4165	0
265	20231011	163500	361872940	4165	4165	4165	4165	0
266	20231011	163400	361872940	4165	4165	4165	4165	0
267	20231011	163300	361872940	4165	4165	4165	4165	0
268	20231011	163200	361872940	4165	4165	4165	4165	0
269	20231011	163100	361872940	4165	4165	4165	4165	0
270	20231011	163000	361872940	4165	4165	4165	4165	0
271	20231011	162900	361872940	4165	4165	4165	4165	0
272	20231011	162800	361872940	4165	4165	4165	4165	2269
273	20231011	162700	361872940	4165	4165	4165	4165	0
274	20231011	162600	361872940	4165	4165	4165	4165	0
275	20231011	162500	361872940	4165	4165	4165	4165	0
276	20231011	162400	361872940	4165	4165	4165	4165	0
277	20231011	162300	361872940	4165	4165	4165	4165	0
278	20231011	162200	361872940	4165	4165	4165	4165	0
279	20231011	162100	361872940	4165	4165	4165	4165	0
280	20231011	162000	361872940	4165	4165	4165	4165	0
281	20231011	161900	361872940	4165	4165	4165	4165	0
282	20231011	161800	361872940	4165	4165	4165	4165	0
283	20231011	161700	361872940	4165	4165	4165	4165	0
284	20231011	161600	361872940	4165	4165	4165	4165	0
285	20231011	161500	361872940	4165	4165	4165	4165	0
286	20231011	161400	361872940	4165	4165	4165	4165	0
287	20231011	161300	361872940	4165	4165	4165	4165	0
288	20231011	161200	361872940	4165	4165	4165	4165	0
289	20231011	161100	361872940	4165	4165	4165	4165	0
290	20231011	161000	361872940	4165	4165	4165	4165	0
291	20231011	160900	361872940	4165	4165	4165	4165	0
292	20231011	160800	361872940	4165	4165	4165	4165	0
293	20231011	160700	361872940	4165	4165	4165	4165	0
294	20231011	160600	361872940	4165	4165	4165	4165	0
295	20231011	160500	361872940	4165	4165	4165	4165	0
296	20231011	160400	361872940	4165	4165	4165	4165	0
297	20231011	160300	361872940	4165	4165	4165	4165	0
298	20231011	160200	361872940	4165	4165	4165	4165	0
299	20231011	160100	361872940	4165	4165	4165	4165	0
300	20231011	160000	361872940	4165	4165	4165	4165	0
301	20231011	155900	361872940	4165	4165	4165	4165	0
302	20231011	155800	361872940	4165	4165	4165	4165	2269
303	20231011	155700	361872940	4165	4165	4165	4165	0
304	20231011	155600	361872940	4165	4165	4165	4165	0
305	20231011	155500	361872940	4165	4165	4165	4165	0
306	20231011	155400	361872940	4165	4165	4165	4165	0
307	20231011	155300	361872940	4165	4165	4165	4165	0
308	20231011	155200	361872940	4165	4165	4165	4165	0
309	20231011	155100	361872940	4165	4165	4165	4165	0
310	20231011	155000	361872940	4165	4165	4165	4165	0
311	20231011	154900	361872940	4165	4165	4165	4165	0
312	20231011	154800	361872940	4165	4165	4165	4165	0
313	20231011	154700	361872940	4165	4165	4165	4165	0
314	20231011	154600	361872940	4165	4165	4165	4165	0
315	20231011	154500	361872940	4165	4165	4165	4165	0
316	20231011	154400	361872940	4165	4165	4165	4165	0
317	20231011	154300	361872940	4165	4165	4165	4165	0
318	20231011	154200	361872940	4165	4165	4165	4165	0
319	20231011	154100	361872940	4165	4165	4165	4165	0
320	20231011	154000	361872940	4165	4165	4165	4165	0
321	20231011	153900	361872940	4165	4165	4165	4165	0
322	20231011	153800	361872940	4165	4165	4165	4165	0
323	20231011	153700	361872940	4165	4165	4165	4165	0
324	20231011	153600	361872940	4165	4165	4165	4165	0
325	20231011	153500	361872940	4165	4165	4165	4165	0
326	20231011	153400	361872940	4165	4165	4165	4165	0
327	20231011	153300	361872940	4165	4165	4165	4165	0
328	20231011	153200	361872940	4165	4165	4165	4165	0
329	20231011	153100	361872940	4165	4165	4165	4165	0
330	20231011	153000	361872940	4165	4165	4165	4165	2269
331	20231011	152900	352422555	4160	4160	4160	4160	0
332	20231011	152800	352422555	4160	4160	4160	4160	0
333	20231011	152700	352422555	4160	4160	4160	4160	0
334	20231011	152600	352422555	4160	4160	4160	4160	0
335	20231011	152500	352422555	4160	4160	4160	4160	0
336	20231011	152400	352422555	4160	4160	4160	4160	0
337	20231011	152300	352422555	4160	4160	4160	4160	0
338	20231011	152200	352422555	4160	4160	4160	4160	0
339	20231011	152100	352422555	4160	4160	4160	4160	0
340	20231011	152000	352422555	4160	4160	4160	4160	0
341	20231011	151900	352422555	4160	4165	4165	4160	179
342	20231011	151800	351677195	4170	4170	4170	4170	0
343	20231011	151700	351677195	4170	4165	4170	4165	508
344	20231011	151600	349558975	4160	4165	4165	4160	102
345	20231011	151500	349134645	4165	4165	4165	4165	0
346	20231011	151400	349134645	4165	4160	4165	4160	80
347	20231011	151300	348801495	4160	4160	4160	4160	1
348	20231011	151200	348797335	4165	4165	4165	4160	321
349	20231011	151100	347460470	4160	4160	4160	4160	3860
350	20231011	151000	331402870	4165	4165	4165	4165	0
351	20231011	150900	331402870	4165	4160	4165	4160	173
352	20231011	150800	330682875	4160	4160	4160	4160	1
353	20231011	150700	330678715	4160	4165	4165	4160	2
354	20231011	150600	330670390	4165	4165	4165	4160	553
355	20231011	150500	328367320	4170	4170	4170	4170	29
356	20231011	150400	328246390	4160	4170	4170	4160	11
357	20231011	150300	328200530	4160	4160	4160	4160	30
358	20231011	150200	328075730	4160	4160	4160	4160	0
359	20231011	150100	328075730	4160	4160	4160	4160	0
360	20231011	150000	328075730	4160	4160	4175	4160	3
361	20231011	145900	328063235	4170	4170	4170	4170	0
362	20231011	145800	328063235	4170	4170	4170	4170	0
363	20231011	145700	328063235	4170	4170	4170	4170	0
364	20231011	145600	328063235	4170	4170	4170	4170	394
365	20231011	145500	326420255	4150	4150	4150	4150	0
366	20231011	145400	326420255	4150	4150	4150	4150	0
367	20231011	145300	326420255	4150	4150	4150	4150	0
368	20231011	145200	326420255	4150	4150	4150	4150	15
369	20231011	145100	326358005	4150	4150	4150	4150	0
370	20231011	145000	326358005	4150	4150	4150	4150	1
371	20231011	144900	326353855	4170	4170	4170	4170	0
372	20231011	144800	326353855	4170	4170	4170	4170	6
373	20231011	144700	326328835	4150	4150	4150	4150	0
374	20231011	144600	326328835	4150	4155	4155	4150	480
375	20231011	144500	324335955	4170	4170	4170	4170	15
376	20231011	144400	324273405	4155	4155	4155	4155	2
377	20231011	144300	324265095	4155	4155	4155	4155	0
378	20231011	144200	324265095	4155	4155	4155	4155	0
379	20231011	144100	324265095	4155	4155	4155	4155	0
380	20231011	144000	324265095	4155	4155	4155	4155	0
381	20231011	143900	324265095	4155	4155	4155	4155	0
382	20231011	143800	324265095	4155	4155	4155	4155	0
383	20231011	143700	324265095	4155	4155	4155	4155	4
384	20231011	143600	324248475	4155	4155	4155	4155	0
385	20231011	143500	324248475	4155	4155	4155	4155	40
386	20231011	143400	324082275	4155	4155	4155	4155	16
387	20231011	143300	324015795	4155	4170	4170	4155	1091
388	20231011	143200	319466340	4165	4165	4165	4165	10
389	20231011	143100	319424690	4160	4170	4170	4160	1200
390	20231011	143000	314420890	4170	4170	4170	4170	192
391	20231011	142900	313620250	4155	4155	4155	4155	0
392	20231011	142800	313620250	4155	4155	4155	4155	0
393	20231011	142700	313620250	4155	4155	4155	4155	0
394	20231011	142600	313620250	4155	4155	4155	4155	0
395	20231011	142500	313620250	4155	4155	4155	4155	0
396	20231011	142400	313620250	4155	4155	4155	4155	0
397	20231011	142300	313620250	4155	4155	4155	4155	0
398	20231011	142200	313620250	4155	4155	4155	4155	1
399	20231011	142100	313616095	4155	4155	4155	4155	6
400	20231011	142000	313591165	4165	4170	4170	4165	1276
401	20231011	141900	308276615	4165	4165	4165	4165	671
402	20231011	141800	305481900	4165	4165	4165	4165	52
403	20231011	141700	305265320	4165	4165	4165	4165	1
404	20231011	141600	305261155	4150	4150	4150	4150	132
405	20231011	141500	304713355	4155	4155	4155	4155	10
406	20231011	141400	304671805	4150	4150	4150	4150	20
407	20231011	141300	304588805	4150	4150	4150	4150	633
408	20231011	141200	301961855	4150	4150	4150	4150	50
409	20231011	141100	301754355	4155	4155	4155	4155	155
410	20231011	141000	301110330	4165	4165	4165	4165	0
411	20231011	140900	301110330	4165	4165	4165	4165	0
412	20231011	140800	301110330	4165	4165	4165	4165	1
413	20231011	140700	301106165	4155	4155	4155	4155	670
414	20231011	140600	298322315	4165	4165	4165	4165	1
415	20231011	140500	298318150	4175	4175	4175	4175	0
416	20231011	140400	298318150	4175	4175	4175	4175	0
417	20231011	140300	298318150	4175	4175	4175	4175	0
418	20231011	140200	298318150	4175	4175	4175	4175	1
419	20231011	140100	298313975	4150	4150	4150	4150	300
420	20231011	140000	297068975	4145	4170	4170	4145	1960
421	20231011	135900	288917255	4170	4170	4170	4170	1
422	20231011	135800	288913085	4170	4170	4170	4170	0
423	20231011	135700	288913085	4170	4170	4170	4170	30
424	20231011	135600	288787985	4170	4170	4170	4170	0
425	20231011	135500	288787985	4170	4170	4170	4170	0
426	20231011	135400	288787985	4170	4170	4170	4170	0
427	20231011	135300	288787985	4170	4170	4170	4170	0
428	20231011	135200	288787985	4170	4170	4170	4170	0
429	20231011	135100	288787985	4170	4160	4170	4160	6
430	20231011	135000	288763015	4160	4160	4160	4160	0
431	20231011	134900	288763015	4160	4160	4160	4160	72
432	20231011	134800	288463495	4160	4160	4160	4160	57
433	20231011	134700	288226375	4170	4170	4170	4170	0
434	20231011	134600	288226375	4170	4170	4170	4170	0
435	20231011	134500	288226375	4170	4170	4170	4170	0
436	20231011	134400	288226375	4170	4170	4170	4170	154
437	20231011	134300	287584195	4165	4170	4170	4165	2
438	20231011	134200	287575860	4170	4170	4170	4170	1
439	20231011	134100	287571690	4155	4155	4155	4155	0
440	20231011	134000	287571690	4155	4155	4155	4155	0
441	20231011	133900	287571690	4155	4155	4155	4155	0
442	20231011	133800	287571690	4155	4155	4155	4150	450
443	20231011	133700	285703010	4170	4170	4170	4170	0
444	20231011	133600	285703010	4170	4170	4170	4170	0
445	20231011	133500	285703010	4170	4170	4170	4170	0
446	20231011	133400	285703010	4170	4170	4170	4170	5
447	20231011	133300	285682160	4170	4170	4170	4170	0
448	20231011	133200	285682160	4170	4170	4170	4170	85
449	20231011	133100	285327710	4170	4160	4170	4155	177
450	20231011	133000	284590595	4170	4170	4170	4170	28
451	20231011	132900	284473835	4170	4170	4170	4170	0
452	20231011	132800	284473835	4170	4170	4170	4170	0
453	20231011	132700	284473835	4170	4170	4170	4170	75
454	20231011	132600	284161085	4175	4175	4175	4175	0
455	20231011	132500	284161085	4175	4175	4175	4175	0
456	20231011	132400	284161085	4175	4175	4175	4175	421
457	20231011	132300	282403410	4175	4175	4175	4175	0
458	20231011	132200	282403410	4175	4175	4175	4175	0
459	20231011	132100	282403410	4175	4175	4175	4175	0
460	20231011	132000	282403410	4175	4175	4175	4175	1
461	20231011	131900	282399235	4170	4170	4170	4170	50
462	20231011	131800	282190735	4175	4175	4175	4175	183
463	20231011	131700	281426710	4175	4175	4175	4175	1
464	20231011	131600	281422535	4175	4170	4175	4170	212
465	20231011	131500	280538435	4175	4175	4175	4175	183
466	20231011	131400	279774410	4175	4170	4175	4170	379
467	20231011	131300	278193975	4170	4170	4170	4170	1
468	20231011	131200	278189805	4160	4160	4160	4160	0
469	20231011	131100	278189805	4160	4160	4160	4160	10
470	20231011	131000	278148205	4175	4175	4175	4175	0
471	20231011	130900	278148205	4175	4175	4175	4175	189
472	20231011	130800	277359130	4175	4170	4175	4170	11
473	20231011	130700	277313255	4170	4170	4170	4170	0
474	20231011	130600	277313255	4170	4170	4170	4170	30
475	20231011	130500	277188155	4175	4175	4175	4175	1
476	20231011	130400	277183980	4165	4165	4165	4165	170
477	20231011	130300	276475930	4165	4160	4165	4160	339
478	20231011	130200	275064240	4165	4170	4170	4165	1094
479	20231011	130100	270507260	4175	4175	4175	4175	10
480	20231011	130000	270465510	4170	4170	4170	4170	1074
481	20231011	125900	265986930	4170	4170	4170	4170	24
482	20231011	125800	265886850	4165	4165	4165	4165	0
483	20231011	125700	265886850	4165	4165	4165	4165	34
484	20231011	125600	265745240	4165	4165	4165	4165	0
485	20231011	125500	265745240	4165	4165	4165	4165	10
486	20231011	125400	265703590	4170	4170	4170	4170	10
487	20231011	125300	265661890	4170	4170	4170	4170	3
488	20231011	125200	265649380	4160	4160	4160	4160	350
489	20231011	125100	264193380	4160	4165	4165	4160	153
490	20231011	125000	263556635	4165	4165	4165	4165	1
491	20231011	124900	263552470	4165	4160	4165	4160	1385
492	20231011	124800	257785770	4160	4150	4160	4150	1500
493	20231011	124700	251550770	4150	4150	4150	4150	100
494	20231011	124600	251135770	4160	4160	4160	4160	0
495	20231011	124500	251135770	4160	4160	4160	4160	6
496	20231011	124400	251110810	4155	4155	4155	4155	0
497	20231011	124300	251110810	4155	4155	4155	4155	0
498	20231011	124200	251110810	4155	4155	4155	4155	128
499	20231011	124100	250578970	4150	4150	4150	4150	0
500	20231011	124000	250578970	4150	4150	4150	4150	1
501	20231011	123900	250574820	4150	4150	4150	4150	0
502	20231011	123800	250574820	4150	4150	4150	4150	23
503	20231011	123700	250479370	4150	4150	4150	4150	33
504	20231011	123600	250342420	4150	4150	4150	4150	8
505	20231011	123500	250309220	4160	4160	4160	4160	0
506	20231011	123400	250309220	4160	4160	4160	4160	0
507	20231011	123300	250309220	4160	4160	4160	4160	0
508	20231011	123200	250309220	4160	4160	4160	4160	0
509	20231011	123100	250309220	4160	4160	4160	4160	0
510	20231011	123000	250309220	4160	4160	4160	4160	0
511	20231011	122900	250309220	4160	4160	4160	4160	1
512	20231011	122800	250305060	4160	4160	4160	4160	0
513	20231011	122700	250305060	4160	4160	4160	4160	2
514	20231011	122600	250296740	4160	4160	4160	4160	480
515	20231011	122500	248299940	4160	4160	4160	4160	0
516	20231011	122400	248299940	4160	4160	4160	4160	1
517	20231011	122300	248295780	4145	4145	4145	4145	0
518	20231011	122200	248295780	4145	4145	4145	4145	0
519	20231011	122100	248295780	4145	4145	4145	4145	0
520	20231011	122000	248295780	4145	4145	4145	4145	0
521	20231011	121900	248295780	4145	4150	4150	4145	200
522	20231011	121800	247466385	4165	4165	4165	4165	0
523	20231011	121700	247466385	4165	4165	4165	4165	0
524	20231011	121600	247466385	4165	4160	4165	4160	8
525	20231011	121500	247433095	4160	4160	4160	4160	1
526	20231011	121400	247428935	4165	4165	4165	4165	2
527	20231011	121300	247420605	4165	4165	4165	4160	107
528	20231011	121200	246974975	4165	4165	4165	4165	1
529	20231011	121100	246970810	4160	4160	4160	4160	748
530	20231011	121000	243859130	4160	4160	4160	4160	0
531	20231011	120900	243859130	4160	4155	4160	4155	1632
532	20231011	120800	237077070	4155	4155	4155	4155	704
533	20231011	120700	234151950	4155	4155	4155	4155	0
534	20231011	120600	234151950	4155	4155	4155	4155	1
535	20231011	120500	234147795	4155	4155	4155	4150	125
536	20231011	120400	233628445	4155	4155	4155	4155	13
537	20231011	120300	233574430	4145	4145	4145	4145	10
538	20231011	120200	233532980	4145	4150	4150	4145	1069
539	20231011	120100	229096925	4150	4150	4150	4150	3
540	20231011	120000	229084475	4150	4150	4150	4150	606
541	20231011	115900	226569575	4150	4150	4150	4150	0
542	20231011	115800	226569575	4150	4155	4155	4150	167
543	20231011	115700	225875970	4150	4150	4150	4150	1259
544	20231011	115600	220651120	4145	4135	4145	4135	8263
545	20231011	115500	186441060	4130	4125	4130	4125	3379
546	20231011	115400	172485795	4130	4130	4130	4130	0
547	20231011	115300	172485795	4130	4130	4130	4130	0
548	20231011	115200	172485795	4130	4130	4130	4130	0
549	20231011	115100	172485795	4130	4130	4130	4130	0
550	20231011	115000	172485795	4130	4130	4130	4130	0
551	20231011	114900	172485795	4130	4130	4130	4130	0
552	20231011	114800	172485795	4130	4130	4130	4130	1
553	20231011	114700	172481665	4120	4120	4120	4120	20
554	20231011	114600	172399265	4120	4115	4120	4115	9
555	20231011	114500	172362200	4115	4115	4115	4115	0
556	20231011	114400	172362200	4115	4115	4115	4115	0
557	20231011	114300	172362200	4115	4115	4115	4115	1
558	20231011	114200	172358085	4120	4120	4120	4120	4
559	20231011	114100	172341605	4115	4115	4115	4115	24
560	20231011	114000	172242845	4115	4115	4115	4115	0
561	20231011	113900	172242845	4115	4115	4115	4115	22
562	20231011	113800	172152315	4115	4115	4115	4115	1
563	20231011	113700	172148200	4120	4120	4120	4120	1
564	20231011	113600	172144080	4120	4120	4120	4120	1
565	20231011	113500	172139960	4115	4115	4115	4115	0
566	20231011	113400	172139960	4115	4115	4115	4115	3
567	20231011	113300	172127615	4130	4130	4130	4130	0
568	20231011	113200	172127615	4130	4130	4130	4130	0
569	20231011	113100	172127615	4130	4130	4130	4130	7
570	20231011	113000	172098705	4115	4115	4115	4115	0
571	20231011	112900	172098705	4115	4115	4115	4115	0
572	20231011	112800	172098705	4115	4115	4115	4115	1
573	20231011	112700	172094590	4130	4130	4130	4130	0
574	20231011	112600	172094590	4130	4130	4130	4130	15
575	20231011	112500	172032640	4135	4135	4135	4135	1
576	20231011	112400	172028505	4110	4110	4110	4110	120
577	20231011	112300	171535305	4105	4105	4105	4105	0
578	20231011	112200	171535305	4105	4105	4105	4105	0
579	20231011	112100	171535305	4105	4110	4110	4105	18
580	20231011	112000	171461330	4135	4105	4135	4105	573
581	20231011	111900	169092875	4105	4105	4105	4105	0
582	20231011	111800	169092875	4105	4105	4105	4105	0
583	20231011	111700	169092875	4105	4105	4105	4105	1
584	20231011	111600	169088770	4105	4105	4105	4105	1
585	20231011	111500	169084665	4135	4135	4135	4135	0
586	20231011	111400	169084665	4135	4135	4135	4135	1
587	20231011	111300	169080530	4135	4135	4135	4135	15
588	20231011	111200	169018505	4135	4135	4135	4135	100
589	20231011	111100	168605005	4105	4105	4105	4105	0
590	20231011	111000	168605005	4105	4130	4130	4105	2
591	20231011	110900	168596770	4105	4105	4105	4105	0
592	20231011	110800	168596770	4105	4110	4110	4105	3
593	20231011	110700	168584445	4135	4105	4135	4105	4
594	20231011	110600	168567995	4105	4105	4105	4105	0
595	20231011	110500	168567995	4105	4105	4105	4105	0
596	20231011	110400	168567995	4105	4105	4105	4105	0
597	20231011	110300	168567995	4105	4130	4130	4105	442
598	20231011	110200	166742560	4100	4115	4115	4100	2520
599	20231011	110100	156401995	4100	4135	4135	4100	2553
600	20231011	110000	145920275	4135	4135	4135	4135	199
601	20231011	105900	145097410	4135	4135	4140	4135	1416
602	20231011	105800	139240600	4130	4130	4130	4130	3411
603	20231011	105700	125153170	4110	4110	4110	4110	0
604	20231011	105600	125153170	4110	4110	4110	4110	1
605	20231011	105500	125149060	4125	4125	4125	4125	0
606	20231011	105400	125149060	4125	4125	4125	4125	0
607	20231011	105300	125149060	4125	4120	4125	4120	1126
608	20231011	105200	120504475	4110	4110	4110	4110	0
609	20231011	105100	120504475	4110	4110	4110	4110	1
610	20231011	105000	120500365	4120	4120	4120	4120	0
611	20231011	104900	120500365	4120	4120	4120	4120	1
612	20231011	104800	120496245	4105	4105	4105	4105	0
613	20231011	104700	120496245	4105	4110	4110	4105	1500
614	20231011	104600	114338535	4105	4105	4105	4105	0
615	20231011	104500	114338535	4105	4105	4105	4105	0
616	20231011	104400	114338535	4105	4105	4105	4105	0
617	20231011	104300	114338535	4105	4105	4105	4105	0
618	20231011	104200	114338535	4105	4105	4105	4105	0
619	20231011	104100	114338535	4105	4105	4105	4105	0
620	20231011	104000	114338535	4105	4105	4105	4105	1
621	20231011	103900	114334430	4120	4120	4120	4120	2
622	20231011	103800	114326190	4100	4100	4100	4100	0
623	20231011	103700	114326190	4100	4100	4120	4100	5352
624	20231011	103600	92375290	4100	4100	4100	4100	105
625	20231011	103500	91944790	4100	4100	4100	4100	500
626	20231011	103400	89894790	4100	4100	4100	4100	1
627	20231011	103300	89890690	4120	4115	4120	4100	8
628	20231011	103200	89857780	4100	4105	4105	4100	67
629	20231011	103100	89582905	4105	4105	4105	4105	0
630	20231011	103000	89582905	4105	4105	4105	4105	1
631	20231011	102900	89578800	4120	4120	4120	4120	7
632	20231011	102800	89549960	4110	4110	4110	4110	10
633	20231011	102700	89508860	4120	4120	4120	4120	8
634	20231011	102600	89475900	4105	4105	4105	4105	10
635	20231011	102500	89434850	4110	4110	4110	4110	306
636	20231011	102400	88177190	4120	4120	4120	4120	0
637	20231011	102300	88177190	4120	4120	4120	4120	1
638	20231011	102200	88173070	4120	4120	4120	4120	0
639	20231011	102100	88173070	4120	4120	4120	4120	3
640	20231011	102000	88160710	4125	4125	4125	4125	0
641	20231011	101900	88160710	4125	4125	4125	4125	0
642	20231011	101800	88160710	4125	4120	4125	4120	243
643	20231011	101700	87159290	4110	4110	4110	4110	40
644	20231011	101600	86994890	4110	4110	4110	4110	252
645	20231011	101500	85959170	4110	4110	4110	4110	10
646	20231011	101400	85918070	4110	4110	4110	4110	0
647	20231011	101300	85918070	4110	4110	4110	4110	0
648	20231011	101200	85918070	4110	4120	4120	4110	110
649	20231011	101100	85464970	4110	4110	4110	4110	10
650	20231011	101000	85423870	4105	4105	4105	4105	24
651	20231011	100900	85325350	4115	4120	4120	4115	8
652	20231011	100800	85292415	4120	4120	4120	4120	5
653	20231011	100700	85271815	4100	4100	4100	4100	6
654	20231011	100600	85247215	4100	4100	4100	4100	0
655	20231011	100500	85247215	4100	4100	4100	4100	66
656	20231011	100400	84976615	4120	4120	4120	4120	5
657	20231011	100300	84956015	4100	4100	4100	4100	0
658	20231011	100200	84956015	4100	4100	4100	4100	887
659	20231011	100100	81319315	4100	4100	4100	4100	113
660	20231011	100000	80856015	4135	4130	4135	4130	102
661	20231011	095900	80434250	4130	4130	4130	4130	0
662	20231011	095800	80434250	4130	4130	4130	4130	25
663	20231011	095700	80331000	4110	4120	4120	4050	4003
664	20231011	095600	64018910	4135	4135	4135	4135	0
665	20231011	095500	64018910	4135	4135	4135	4135	80
666	20231011	095400	63688110	4135	4135	4135	4135	30
667	20231011	095300	63564060	4135	4135	4135	4135	832
668	20231011	095200	60123740	4135	4135	4135	4135	0
669	20231011	095100	60123740	4135	4135	4135	4135	0
670	20231011	095000	60123740	4135	4135	4135	4135	0
671	20231011	094900	60123740	4135	4135	4140	4135	1746
672	20231011	094800	52901685	4130	4110	4130	4110	1747
673	20231011	094700	45687135	4110	4110	4110	4110	0
674	20231011	094600	45687135	4110	4110	4110	4110	387
675	20231011	094500	44096565	4105	4120	4120	4100	745
676	20231011	094400	41036725	4120	4120	4120	4120	0
677	20231011	094300	41036725	4120	4120	4120	4120	5
678	20231011	094200	41016125	4130	4130	4130	4130	0
679	20231011	094100	41016125	4130	4130	4130	4130	3
680	20231011	094000	41003735	4130	4130	4130	4130	0
681	20231011	093900	41003735	4130	4130	4130	4130	5
682	20231011	093800	40983085	4120	4120	4120	4120	0
683	20231011	093700	40983085	4120	4120	4120	4120	15
684	20231011	093600	40921285	4130	4130	4130	4130	0
685	20231011	093500	40921285	4130	4130	4130	4130	0
686	20231011	093400	40921285	4130	4130	4130	4130	27
687	20231011	093300	40809775	4130	4130	4130	4130	11
688	20231011	093200	40764345	4130	4130	4130	4130	0
689	20231011	093100	40764345	4130	4130	4130	4130	8
690	20231011	093000	40731305	4130	4130	4130	4130	8
691	20231011	092900	40698265	4135	4135	4135	4135	0
692	20231011	092800	40698265	4135	4135	4135	4135	0
693	20231011	092700	40698265	4135	4135	4135	4135	0
694	20231011	092600	40698265	4135	4130	4135	4130	51
695	20231011	092500	40487630	4115	4115	4115	4115	0
696	20231011	092400	40487630	4115	4115	4115	4115	0
697	20231011	092300	40487630	4115	4115	4115	4115	144
698	20231011	092200	39895070	4110	4120	4120	4110	261
699	20231011	092100	38819760	4120	4120	4120	4120	0
700	20231011	092000	38819760	4120	4140	4140	4120	5
701	20231011	091900	38799100	4140	4135	4140	4135	4
702	20231011	091800	38782545	4140	4140	4140	4140	0
703	20231011	091700	38782545	4140	4120	4140	4120	4267
704	20231011	091600	21183435	4115	4115	4115	4115	3
705	20231011	091500	21171090	4095	4095	4095	4095	0
706	20231011	091400	21171090	4095	4095	4095	4095	0
707	20231011	091300	21171090	4095	4095	4095	4095	12
708	20231011	091200	21121950	4095	4095	4095	4095	1
709	20231011	091100	21117855	4095	4115	4115	4095	289
710	20231011	091000	19932985	4100	4120	4120	4100	287
711	20231011	090900	18754185	4120	4100	4120	4100	583
712	20231011	090800	16363735	4120	4110	4120	4110	12
713	20231011	090700	16314395	4125	4090	4125	4090	633
714	20231011	090600	13717045	4105	4105	4105	4105	51
715	20231011	090500	13507690	4105	4100	4105	4090	1360
716	20231011	090400	7940305	4100	4100	4100	4100	12
717	20231011	090300	7891105	4100	4100	4110	4100	472
718	20231011	090200	5955550	4100	4065	4110	4065	332
719	20231011	090100	4600260	4065	4065	4065	4065	148
720	20231011	090000	3998640	4050	4030	4050	4030	992