KissMeData/225220/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202300	134091450	4090	4090	4090	4090	2755
3	20231006	202200	134091450	4090	4090	4090	4090	0
4	20231006	202100	134091450	4090	4090	4090	4090	0
5	20231006	202000	134091450	4090	4090	4090	4090	0
6	20231006	201900	134091450	4090	4090	4090	4090	0
7	20231006	201800	134091450	4090	4090	4090	4090	0
8	20231006	201700	134091450	4090	4090	4090	4090	0
9	20231006	201600	134091450	4090	4090	4090	4090	0
10	20231006	201500	134091450	4090	4090	4090	4090	0
11	20231006	201400	134091450	4090	4090	4090	4090	0
12	20231006	201300	134091450	4090	4090	4090	4090	0
13	20231006	201200	134091450	4090	4090	4090	4090	0
14	20231006	201100	134091450	4090	4090	4090	4090	0
15	20231006	201000	134091450	4090	4090	4090	4090	0
16	20231006	200900	134091450	4090	4090	4090	4090	0
17	20231006	200800	134091450	4090	4090	4090	4090	0
18	20231006	200700	134091450	4090	4090	4090	4090	0
19	20231006	200600	134091450	4090	4090	4090	4090	0
20	20231006	200500	134091450	4090	4090	4090	4090	0
21	20231006	200400	134091450	4090	4090	4090	4090	0
22	20231006	200300	134091450	4090	4090	4090	4090	0
23	20231006	200200	134091450	4090	4090	4090	4090	0
24	20231006	200100	134091450	4090	4090	4090	4090	0
25	20231006	200000	134091450	4090	4090	4090	4090	0
26	20231006	195900	134091450	4090	4090	4090	4090	0
27	20231006	195800	134091450	4090	4090	4090	4090	0
28	20231006	195700	134091450	4090	4090	4090	4090	0
29	20231006	195600	134091450	4090	4090	4090	4090	0
30	20231006	195500	134091450	4090	4090	4090	4090	0
31	20231006	195400	134091450	4090	4090	4090	4090	0
32	20231006	195300	134091450	4090	4090	4090	4090	2755
33	20231006	195200	134091450	4090	4090	4090	4090	0
34	20231006	195100	134091450	4090	4090	4090	4090	0
35	20231006	195000	134091450	4090	4090	4090	4090	0
36	20231006	194900	134091450	4090	4090	4090	4090	0
37	20231006	194800	134091450	4090	4090	4090	4090	0
38	20231006	194700	134091450	4090	4090	4090	4090	0
39	20231006	194600	134091450	4090	4090	4090	4090	0
40	20231006	194500	134091450	4090	4090	4090	4090	0
41	20231006	194400	134091450	4090	4090	4090	4090	0
42	20231006	194300	134091450	4090	4090	4090	4090	0
43	20231006	194200	134091450	4090	4090	4090	4090	0
44	20231006	194100	134091450	4090	4090	4090	4090	0
45	20231006	194000	134091450	4090	4090	4090	4090	0
46	20231006	193900	134091450	4090	4090	4090	4090	0
47	20231006	193800	134091450	4090	4090	4090	4090	0
48	20231006	193700	134091450	4090	4090	4090	4090	0
49	20231006	193600	134091450	4090	4090	4090	4090	0
50	20231006	193500	134091450	4090	4090	4090	4090	0
51	20231006	193400	134091450	4090	4090	4090	4090	0
52	20231006	193300	134091450	4090	4090	4090	4090	0
53	20231006	193200	134091450	4090	4090	4090	4090	0
54	20231006	193100	134091450	4090	4090	4090	4090	0
55	20231006	193000	134091450	4090	4090	4090	4090	0
56	20231006	192900	134091450	4090	4090	4090	4090	0
57	20231006	192800	134091450	4090	4090	4090	4090	0
58	20231006	192700	134091450	4090	4090	4090	4090	0
59	20231006	192600	134091450	4090	4090	4090	4090	0
60	20231006	192500	134091450	4090	4090	4090	4090	0
61	20231006	192400	134091450	4090	4090	4090	4090	0
62	20231006	192300	134091450	4090	4090	4090	4090	2755
63	20231006	192200	134091450	4090	4090	4090	4090	0
64	20231006	192100	134091450	4090	4090	4090	4090	0
65	20231006	192000	134091450	4090	4090	4090	4090	0
66	20231006	191900	134091450	4090	4090	4090	4090	0
67	20231006	191800	134091450	4090	4090	4090	4090	0
68	20231006	191700	134091450	4090	4090	4090	4090	0
69	20231006	191600	134091450	4090	4090	4090	4090	0
70	20231006	191500	134091450	4090	4090	4090	4090	0
71	20231006	191400	134091450	4090	4090	4090	4090	0
72	20231006	191300	134091450	4090	4090	4090	4090	0
73	20231006	191200	134091450	4090	4090	4090	4090	0
74	20231006	191100	134091450	4090	4090	4090	4090	0
75	20231006	191000	134091450	4090	4090	4090	4090	0
76	20231006	190900	134091450	4090	4090	4090	4090	0
77	20231006	190800	134091450	4090	4090	4090	4090	0
78	20231006	190700	134091450	4090	4090	4090	4090	0
79	20231006	190600	134091450	4090	4090	4090	4090	0
80	20231006	190500	134091450	4090	4090	4090	4090	0
81	20231006	190400	134091450	4090	4090	4090	4090	0
82	20231006	190300	134091450	4090	4090	4090	4090	0
83	20231006	190200	134091450	4090	4090	4090	4090	0
84	20231006	190100	134091450	4090	4090	4090	4090	0
85	20231006	190000	134091450	4090	4090	4090	4090	0
86	20231006	185900	134091450	4090	4090	4090	4090	0
87	20231006	185800	134091450	4090	4090	4090	4090	0
88	20231006	185700	134091450	4090	4090	4090	4090	0
89	20231006	185600	134091450	4090	4090	4090	4090	0
90	20231006	185500	134091450	4090	4090	4090	4090	0
91	20231006	185400	134091450	4090	4090	4090	4090	0
92	20231006	185300	134091450	4090	4090	4090	4090	2755
93	20231006	185200	134091450	4090	4090	4090	4090	0
94	20231006	185100	134091450	4090	4090	4090	4090	0
95	20231006	185000	134091450	4090	4090	4090	4090	0
96	20231006	184900	134091450	4090	4090	4090	4090	0
97	20231006	184800	134091450	4090	4090	4090	4090	0
98	20231006	184700	134091450	4090	4090	4090	4090	0
99	20231006	184600	134091450	4090	4090	4090	4090	0
100	20231006	184500	134091450	4090	4090	4090	4090	0
101	20231006	184400	134091450	4090	4090	4090	4090	0
102	20231006	184300	134091450	4090	4090	4090	4090	0
103	20231006	184200	134091450	4090	4090	4090	4090	0
104	20231006	184100	134091450	4090	4090	4090	4090	0
105	20231006	184000	134091450	4090	4090	4090	4090	0
106	20231006	183900	134091450	4090	4090	4090	4090	0
107	20231006	183800	134091450	4090	4090	4090	4090	0
108	20231006	183700	134091450	4090	4090	4090	4090	0
109	20231006	183600	134091450	4090	4090	4090	4090	0
110	20231006	183500	134091450	4090	4090	4090	4090	0
111	20231006	183400	134091450	4090	4090	4090	4090	0
112	20231006	183300	134091450	4090	4090	4090	4090	0
113	20231006	183200	134091450	4090	4090	4090	4090	0
114	20231006	183100	134091450	4090	4090	4090	4090	0
115	20231006	183000	134091450	4090	4090	4090	4090	0
116	20231006	182900	134091450	4090	4090	4090	4090	0
117	20231006	182800	134091450	4090	4090	4090	4090	0
118	20231006	182700	134091450	4090	4090	4090	4090	0
119	20231006	182600	134091450	4090	4090	4090	4090	0
120	20231006	182500	134091450	4090	4090	4090	4090	0
121	20231006	182400	134091450	4090	4090	4090	4090	0
122	20231006	182300	134091450	4090	4090	4090	4090	2755
123	20231006	182200	134091450	4090	4090	4090	4090	0
124	20231006	182100	134091450	4090	4090	4090	4090	0
125	20231006	182000	134091450	4090	4090	4090	4090	0
126	20231006	181900	134091450	4090	4090	4090	4090	0
127	20231006	181800	134091450	4090	4090	4090	4090	0
128	20231006	181700	134091450	4090	4090	4090	4090	0
129	20231006	181600	134091450	4090	4090	4090	4090	0
130	20231006	181500	134091450	4090	4090	4090	4090	0
131	20231006	181400	134091450	4090	4090	4090	4090	0
132	20231006	181300	134091450	4090	4090	4090	4090	0
133	20231006	181200	134091450	4090	4090	4090	4090	0
134	20231006	181100	134091450	4090	4090	4090	4090	0
135	20231006	181000	134091450	4090	4090	4090	4090	0
136	20231006	180900	134091450	4090	4090	4090	4090	0
137	20231006	180800	134091450	4090	4090	4090	4090	0
138	20231006	180700	134091450	4090	4090	4090	4090	0
139	20231006	180600	134091450	4090	4090	4090	4090	0
140	20231006	180500	134091450	4090	4090	4090	4090	0
141	20231006	180400	134091450	4090	4090	4090	4090	0
142	20231006	180300	134091450	4090	4090	4090	4090	0
143	20231006	180200	134091450	4090	4090	4090	4090	0
144	20231006	180100	134091450	4090	4090	4090	4090	0
145	20231006	180000	134091450	4090	4090	4090	4090	0
146	20231006	175900	134091450	4090	4090	4090	4090	0
147	20231006	175800	134091450	4090	4090	4090	4090	0
148	20231006	175700	134091450	4090	4090	4090	4090	0
149	20231006	175600	134091450	4090	4090	4090	4090	0
150	20231006	175500	134091450	4090	4090	4090	4090	0
151	20231006	175400	134091450	4090	4090	4090	4090	0
152	20231006	175300	134091450	4090	4090	4090	4090	2755
153	20231006	175200	134091450	4090	4090	4090	4090	0
154	20231006	175100	134091450	4090	4090	4090	4090	0
155	20231006	175000	134091450	4090	4090	4090	4090	0
156	20231006	174900	134091450	4090	4090	4090	4090	0
157	20231006	174800	134091450	4090	4090	4090	4090	0
158	20231006	174700	134091450	4090	4090	4090	4090	0
159	20231006	174600	134091450	4090	4090	4090	4090	0
160	20231006	174500	134091450	4090	4090	4090	4090	0
161	20231006	174400	134091450	4090	4090	4090	4090	0
162	20231006	174300	134091450	4090	4090	4090	4090	0
163	20231006	174200	134091450	4090	4090	4090	4090	0
164	20231006	174100	134091450	4090	4090	4090	4090	0
165	20231006	174000	134091450	4090	4090	4090	4090	0
166	20231006	173900	134091450	4090	4090	4090	4090	0
167	20231006	173800	134091450	4090	4090	4090	4090	0
168	20231006	173700	134091450	4090	4090	4090	4090	0
169	20231006	173600	134091450	4090	4090	4090	4090	0
170	20231006	173500	134091450	4090	4090	4090	4090	0
171	20231006	173400	134091450	4090	4090	4090	4090	0
172	20231006	173300	134091450	4090	4090	4090	4090	0
173	20231006	173200	134091450	4090	4090	4090	4090	0
174	20231006	173100	134091450	4090	4090	4090	4090	0
175	20231006	173000	134091450	4090	4090	4090	4090	0
176	20231006	172900	134091450	4090	4090	4090	4090	0
177	20231006	172800	134091450	4090	4090	4090	4090	0
178	20231006	172700	134091450	4090	4090	4090	4090	0
179	20231006	172600	134091450	4090	4090	4090	4090	0
180	20231006	172500	134091450	4090	4090	4090	4090	0
181	20231006	172400	134091450	4090	4090	4090	4090	0
182	20231006	172300	134091450	4090	4090	4090	4090	2755
183	20231006	172200	134091450	4090	4090	4090	4090	0
184	20231006	172100	134091450	4090	4090	4090	4090	0
185	20231006	172000	134091450	4090	4090	4090	4090	0
186	20231006	171900	134091450	4090	4090	4090	4090	0
187	20231006	171800	134091450	4090	4090	4090	4090	0
188	20231006	171700	134091450	4090	4090	4090	4090	0
189	20231006	171600	134091450	4090	4090	4090	4090	0
190	20231006	171500	134091450	4090	4090	4090	4090	0
191	20231006	171400	134091450	4090	4090	4090	4090	0
192	20231006	171300	134091450	4090	4090	4090	4090	0
193	20231006	171200	134091450	4090	4090	4090	4090	0
194	20231006	171100	134091450	4090	4090	4090	4090	0
195	20231006	171000	134091450	4090	4090	4090	4090	0
196	20231006	170900	134091450	4090	4090	4090	4090	0
197	20231006	170800	134091450	4090	4090	4090	4090	0
198	20231006	170700	134091450	4090	4090	4090	4090	0
199	20231006	170600	134091450	4090	4090	4090	4090	0
200	20231006	170500	134091450	4090	4090	4090	4090	0
201	20231006	170400	134091450	4090	4090	4090	4090	0
202	20231006	170300	134091450	4090	4090	4090	4090	0
203	20231006	170200	134091450	4090	4090	4090	4090	0
204	20231006	170100	134091450	4090	4090	4090	4090	0
205	20231006	170000	134091450	4090	4090	4090	4090	0
206	20231006	165900	134091450	4090	4090	4090	4090	0
207	20231006	165800	134091450	4090	4090	4090	4090	0
208	20231006	165700	134091450	4090	4090	4090	4090	0
209	20231006	165600	134091450	4090	4090	4090	4090	0
210	20231006	165500	134091450	4090	4090	4090	4090	0
211	20231006	165400	134091450	4090	4090	4090	4090	0
212	20231006	165300	134091450	4090	4090	4090	4090	2755
213	20231006	165200	134091450	4090	4090	4090	4090	0
214	20231006	165100	134091450	4090	4090	4090	4090	0
215	20231006	165000	134091450	4090	4090	4090	4090	0
216	20231006	164900	134091450	4090	4090	4090	4090	0
217	20231006	164800	134091450	4090	4090	4090	4090	0
218	20231006	164700	134091450	4090	4090	4090	4090	0
219	20231006	164600	134091450	4090	4090	4090	4090	0
220	20231006	164500	134091450	4090	4090	4090	4090	0
221	20231006	164400	134091450	4090	4090	4090	4090	0
222	20231006	164300	134091450	4090	4090	4090	4090	0
223	20231006	164200	134091450	4090	4090	4090	4090	0
224	20231006	164100	134091450	4090	4090	4090	4090	0
225	20231006	164000	134091450	4090	4090	4090	4090	0
226	20231006	163900	134091450	4090	4090	4090	4090	0
227	20231006	163800	134091450	4090	4090	4090	4090	0
228	20231006	163700	134091450	4090	4090	4090	4090	0
229	20231006	163600	134091450	4090	4090	4090	4090	0
230	20231006	163500	134091450	4090	4090	4090	4090	0
231	20231006	163400	134091450	4090	4090	4090	4090	0
232	20231006	163300	134091450	4090	4090	4090	4090	0
233	20231006	163200	134091450	4090	4090	4090	4090	0
234	20231006	163100	134091450	4090	4090	4090	4090	0
235	20231006	163000	134091450	4090	4090	4090	4090	0
236	20231006	162900	134091450	4090	4090	4090	4090	0
237	20231006	162800	134091450	4090	4090	4090	4090	0
238	20231006	162700	134091450	4090	4090	4090	4090	0
239	20231006	162600	134091450	4090	4090	4090	4090	0
240	20231006	162500	134091450	4090	4090	4090	4090	0
241	20231006	162400	134091450	4090	4090	4090	4090	0
242	20231006	162300	134091450	4090	4090	4090	4090	2755
243	20231006	162200	134091450	4090	4090	4090	4090	0
244	20231006	162100	134091450	4090	4090	4090	4090	0
245	20231006	162000	134091450	4090	4090	4090	4090	0
246	20231006	161900	134091450	4090	4090	4090	4090	0
247	20231006	161800	134091450	4090	4090	4090	4090	0
248	20231006	161700	134091450	4090	4090	4090	4090	0
249	20231006	161600	134091450	4090	4090	4090	4090	0
250	20231006	161500	134091450	4090	4090	4090	4090	0
251	20231006	161400	134091450	4090	4090	4090	4090	0
252	20231006	161300	134091450	4090	4090	4090	4090	0
253	20231006	161200	134091450	4090	4090	4090	4090	0
254	20231006	161100	134091450	4090	4090	4090	4090	0
255	20231006	161000	134091450	4090	4090	4090	4090	0
256	20231006	160900	134091450	4090	4090	4090	4090	0
257	20231006	160800	134091450	4090	4090	4090	4090	0
258	20231006	160700	134091450	4090	4090	4090	4090	0
259	20231006	160600	134091450	4090	4090	4090	4090	0
260	20231006	160500	134091450	4090	4090	4090	4090	0
261	20231006	160400	134091450	4090	4090	4090	4090	0
262	20231006	160300	134091450	4090	4090	4090	4090	0
263	20231006	160200	134091450	4090	4090	4090	4090	0
264	20231006	160100	134091450	4090	4090	4090	4090	0
265	20231006	160000	134091450	4090	4090	4090	4090	0
266	20231006	155900	134091450	4090	4090	4090	4090	0
267	20231006	155800	134091450	4090	4090	4090	4090	0
268	20231006	155700	134091450	4090	4090	4090	4090	0
269	20231006	155600	134091450	4090	4090	4090	4090	0
270	20231006	155500	134091450	4090	4090	4090	4090	0
271	20231006	155400	134091450	4090	4090	4090	4090	0
272	20231006	155300	134091450	4090	4090	4090	4090	2755
273	20231006	155200	134091450	4090	4090	4090	4090	0
274	20231006	155100	134091450	4090	4090	4090	4090	0
275	20231006	155000	134091450	4090	4090	4090	4090	0
276	20231006	154900	134091450	4090	4090	4090	4090	0
277	20231006	154800	134091450	4090	4090	4090	4090	0
278	20231006	154700	134091450	4090	4090	4090	4090	0
279	20231006	154600	134091450	4090	4090	4090	4090	0
280	20231006	154500	134091450	4090	4090	4090	4090	0
281	20231006	154400	134091450	4090	4090	4090	4090	0
282	20231006	154300	134091450	4090	4090	4090	4090	0
283	20231006	154200	134091450	4090	4090	4090	4090	0
284	20231006	154100	134091450	4090	4090	4090	4090	0
285	20231006	154000	134091450	4090	4090	4090	4090	0
286	20231006	153900	134091450	4090	4090	4090	4090	0
287	20231006	153800	134091450	4090	4090	4090	4090	0
288	20231006	153700	134091450	4090	4090	4090	4090	0
289	20231006	153600	134091450	4090	4090	4090	4090	0
290	20231006	153500	134091450	4090	4090	4090	4090	0
291	20231006	153400	134091450	4090	4090	4090	4090	0
292	20231006	153300	134091450	4090	4090	4090	4090	0
293	20231006	153200	134091450	4090	4090	4090	4090	0
294	20231006	153100	134091450	4090	4090	4090	4090	0
295	20231006	153000	134091450	4090	4090	4090	4090	2755
296	20231006	152900	122823500	4065	4065	4065	4065	0
297	20231006	152800	122823500	4065	4065	4065	4065	0
298	20231006	152700	122823500	4065	4065	4065	4065	0
299	20231006	152600	122823500	4065	4065	4065	4065	0
300	20231006	152500	122823500	4065	4065	4065	4065	0
301	20231006	152400	122823500	4065	4065	4065	4065	0
302	20231006	152300	122823500	4065	4065	4065	4065	0
303	20231006	152200	122823500	4065	4065	4065	4065	0
304	20231006	152100	122823500	4065	4065	4065	4065	0
305	20231006	152000	122823500	4065	4065	4065	4065	0
306	20231006	151900	122823500	4065	4045	4065	4045	50
307	20231006	151800	122621230	4065	4065	4065	4065	1
308	20231006	151700	122617165	4070	4070	4070	4070	0
309	20231006	151600	122617165	4070	4070	4070	4070	0
310	20231006	151500	122617165	4070	4070	4070	4070	0
311	20231006	151400	122617165	4070	4070	4070	4070	0
312	20231006	151300	122617165	4070	4070	4070	4070	0
313	20231006	151200	122617165	4070	4070	4070	4070	0
314	20231006	151100	122617165	4070	4070	4070	4070	0
315	20231006	151000	122617165	4070	4070	4070	4070	0
316	20231006	150900	122617165	4070	4070	4070	4070	0
317	20231006	150800	122617165	4070	4070	4070	4070	0
318	20231006	150700	122617165	4070	4070	4070	4070	0
319	20231006	150600	122617165	4070	4070	4070	4070	0
320	20231006	150500	122617165	4070	4070	4070	4070	0
321	20231006	150400	122617165	4070	4070	4070	4070	0
322	20231006	150300	122617165	4070	4070	4070	4070	0
323	20231006	150200	122617165	4070	4070	4070	4070	0
324	20231006	150100	122617165	4070	4070	4070	4070	0
325	20231006	150000	122617165	4070	4070	4070	4070	0
326	20231006	145900	122617165	4070	4070	4070	4070	0
327	20231006	145800	122617165	4070	4070	4070	4070	0
328	20231006	145700	122617165	4070	4070	4070	4070	0
329	20231006	145600	122617165	4070	4070	4070	4070	0
330	20231006	145500	122617165	4070	4070	4070	4070	0
331	20231006	145400	122617165	4070	4070	4070	4070	0
332	20231006	145300	122617165	4070	4070	4070	4070	0
333	20231006	145200	122617165	4070	4070	4070	4070	0
334	20231006	145100	122617165	4070	4070	4070	4070	0
335	20231006	145000	122617165	4070	4070	4070	4070	0
336	20231006	144900	122617165	4070	4070	4070	4070	0
337	20231006	144800	122617165	4070	4070	4070	4070	0
338	20231006	144700	122617165	4070	4070	4070	4070	0
339	20231006	144600	122617165	4070	4070	4070	4070	0
340	20231006	144500	122617165	4070	4070	4070	4070	0
341	20231006	144400	122617165	4070	4070	4070	4070	0
342	20231006	144300	122617165	4070	4070	4070	4070	0
343	20231006	144200	122617165	4070	4070	4070	4070	0
344	20231006	144100	122617165	4070	4050	4070	4050	6
345	20231006	144000	122592845	4050	4050	4050	4050	10
346	20231006	143900	122552345	4070	4070	4070	4070	0
347	20231006	143800	122552345	4070	4070	4070	4070	0
348	20231006	143700	122552345	4070	4070	4070	4070	0
349	20231006	143600	122552345	4070	4070	4070	4070	0
350	20231006	143500	122552345	4070	4070	4070	4070	0
351	20231006	143400	122552345	4070	4070	4070	4070	0
352	20231006	143300	122552345	4070	4070	4070	4070	0
353	20231006	143200	122552345	4070	4070	4070	4070	0
354	20231006	143100	122552345	4070	4070	4070	4070	0
355	20231006	143000	122552345	4070	4070	4070	4070	0
356	20231006	142900	122552345	4070	4070	4070	4070	10
357	20231006	142800	122511645	4070	4070	4070	4070	0
358	20231006	142700	122511645	4070	4070	4070	4070	0
359	20231006	142600	122511645	4070	4070	4070	4070	0
360	20231006	142500	122511645	4070	4070	4070	4070	0
361	20231006	142400	122511645	4070	4070	4070	4070	0
362	20231006	142300	122511645	4070	4070	4070	4070	0
363	20231006	142200	122511645	4070	4070	4070	4070	0
364	20231006	142100	122511645	4070	4070	4070	4070	0
365	20231006	142000	122511645	4070	4070	4070	4070	0
366	20231006	141900	122511645	4070	4070	4070	4070	0
367	20231006	141800	122511645	4070	4070	4070	4070	0
368	20231006	141700	122511645	4070	4070	4070	4070	0
369	20231006	141600	122511645	4070	4070	4070	4070	0
370	20231006	141500	122511645	4070	4070	4070	4070	0
371	20231006	141400	122511645	4070	4070	4070	4070	0
372	20231006	141300	122511645	4070	4050	4070	4050	11
373	20231006	141200	122467075	4080	4080	4080	4080	0
374	20231006	141100	122467075	4080	4080	4080	4080	0
375	20231006	141000	122467075	4080	4080	4080	4080	0
376	20231006	140900	122467075	4080	4065	4080	4065	1000
377	20231006	140800	118388080	4070	4045	4070	4045	1500
378	20231006	140700	112297955	4045	4045	4045	4045	0
379	20231006	140600	112297955	4045	4035	4045	4035	11
380	20231006	140500	112253560	4040	4040	4040	4040	6
381	20231006	140400	112229320	4045	4045	4045	4045	0
382	20231006	140300	112229320	4045	4045	4045	4045	0
383	20231006	140200	112229320	4045	4045	4045	4045	1
384	20231006	140100	112225275	4040	4040	4040	4040	0
385	20231006	140000	112225275	4040	4040	4040	4040	6
386	20231006	135900	112201035	4045	4045	4045	4045	0
387	20231006	135800	112201035	4045	4045	4045	4045	0
388	20231006	135700	112201035	4045	4040	4045	4040	7
389	20231006	135600	112172750	4045	4045	4045	4045	0
390	20231006	135500	112172750	4045	4045	4045	4045	0
391	20231006	135400	112172750	4045	4045	4045	4045	0
392	20231006	135300	112172750	4045	4045	4045	4045	0
393	20231006	135200	112172750	4045	4045	4045	4045	0
394	20231006	135100	112172750	4045	4045	4045	4045	0
395	20231006	135000	112172750	4045	4045	4045	4045	0
396	20231006	134900	112172750	4045	4045	4045	4045	0
397	20231006	134800	112172750	4045	4045	4045	4045	12
398	20231006	134700	112124210	4045	4045	4045	4045	6
399	20231006	134600	112099940	4050	4050	4050	4050	0
400	20231006	134500	112099940	4050	4050	4050	4050	0
401	20231006	134400	112099940	4050	4050	4050	4050	18
402	20231006	134300	112027040	4050	4050	4050	4050	0
403	20231006	134200	112027040	4050	4050	4050	4050	0
404	20231006	134100	112027040	4050	4050	4050	4050	1
405	20231006	134000	112022990	4050	4050	4050	4050	17
406	20231006	133900	111954140	4060	4060	4060	4060	0
407	20231006	133800	111954140	4060	4060	4060	4060	0
408	20231006	133700	111954140	4060	4060	4060	4060	10
409	20231006	133600	111913540	4060	4060	4060	4060	20
410	20231006	133500	111832340	4055	4055	4055	4055	0
411	20231006	133400	111832340	4055	4055	4055	4055	0
412	20231006	133300	111832340	4055	4055	4055	4055	19
413	20231006	133200	111755295	4060	4060	4060	4060	18
414	20231006	133100	111682215	4055	4055	4055	4055	0
415	20231006	133000	111682215	4055	4055	4055	4055	18
416	20231006	132900	111609225	4055	4055	4055	4055	0
417	20231006	132800	111609225	4055	4055	4055	4055	0
418	20231006	132700	111609225	4055	4055	4055	4055	18
419	20231006	132600	111536235	4050	4050	4050	4050	4
420	20231006	132500	111520035	4060	4060	4060	4060	0
421	20231006	132400	111520035	4060	4060	4060	4060	18
422	20231006	132300	111446955	4055	4055	4055	4055	0
423	20231006	132200	111446955	4055	4055	4055	4055	18
424	20231006	132100	111373965	4055	4055	4055	4055	0
425	20231006	132000	111373965	4055	4055	4055	4055	0
426	20231006	131900	111373965	4055	4055	4055	4055	36
427	20231006	131800	111227985	4055	4060	4060	4055	38
428	20231006	131700	111073795	4060	4060	4060	4060	10
429	20231006	131600	111033195	4060	4035	4060	4035	1206
430	20231006	131500	106143985	4040	4040	4040	4040	0
431	20231006	131400	106143985	4040	4040	4040	4040	0
432	20231006	131300	106143985	4040	4040	4040	4040	0
433	20231006	131200	106143985	4040	4040	4040	4040	400
434	20231006	131100	104527985	4060	4050	4060	4050	1000
435	20231006	131000	100472985	4070	4020	4070	4020	3000
436	20231006	130900	88321300	4025	4025	4025	4025	0
437	20231006	130800	88321300	4025	4025	4025	4025	0
438	20231006	130700	88321300	4025	4025	4025	4025	0
439	20231006	130600	88321300	4025	4025	4025	4025	0
440	20231006	130500	88321300	4025	4025	4025	4025	0
441	20231006	130400	88321300	4025	4025	4025	4025	0
442	20231006	130300	88321300	4025	4025	4025	4025	0
443	20231006	130200	88321300	4025	4025	4025	4025	0
444	20231006	130100	88321300	4025	4025	4025	4025	0
445	20231006	130000	88321300	4025	4025	4025	4025	0
446	20231006	125900	88321300	4025	4025	4025	4025	0
447	20231006	125800	88321300	4025	4025	4025	4025	0
448	20231006	125700	88321300	4025	4025	4025	4025	0
449	20231006	125600	88321300	4025	4025	4025	4025	0
450	20231006	125500	88321300	4025	4025	4025	4025	0
451	20231006	125400	88321300	4025	4025	4025	4025	0
452	20231006	125300	88321300	4025	4025	4025	4025	0
453	20231006	125200	88321300	4025	4020	4025	4020	40
454	20231006	125100	88160465	4020	4020	4020	4020	0
455	20231006	125000	88160465	4020	4020	4020	4020	0
456	20231006	124900	88160465	4020	4020	4020	4020	0
457	20231006	124800	88160465	4020	4020	4020	4020	0
458	20231006	124700	88160465	4020	4020	4020	4020	0
459	20231006	124600	88160465	4020	4020	4020	4020	0
460	20231006	124500	88160465	4020	4020	4020	4020	0
461	20231006	124400	88160465	4020	4020	4020	4020	1
462	20231006	124300	88156445	4010	4010	4010	4010	323
463	20231006	124200	86861215	4020	4020	4020	4020	0
464	20231006	124100	86861215	4020	4020	4020	4020	0
465	20231006	124000	86861215	4020	4020	4020	4020	1
466	20231006	123900	86857195	4020	4020	4020	4020	0
467	20231006	123800	86857195	4020	4020	4020	4020	0
468	20231006	123700	86857195	4020	4020	4020	4020	0
469	20231006	123600	86857195	4020	4020	4020	4020	0
470	20231006	123500	86857195	4020	4020	4020	4020	0
471	20231006	123400	86857195	4020	4020	4020	4020	0
472	20231006	123300	86857195	4020	4020	4020	4020	0
473	20231006	123200	86857195	4020	4020	4020	4020	0
474	20231006	123100	86857195	4020	4020	4020	4020	0
475	20231006	123000	86857195	4020	4020	4020	4020	0
476	20231006	122900	86857195	4020	4020	4020	4020	0
477	20231006	122800	86857195	4020	4020	4020	4020	0
478	20231006	122700	86857195	4020	4020	4020	4020	0
479	20231006	122600	86857195	4020	4020	4020	4020	0
480	20231006	122500	86857195	4020	4020	4020	4020	0
481	20231006	122400	86857195	4020	4020	4020	4020	0
482	20231006	122300	86857195	4020	4020	4020	4020	0
483	20231006	122200	86857195	4020	4020	4020	4020	0
484	20231006	122100	86857195	4020	4020	4020	4020	0
485	20231006	122000	86857195	4020	4020	4020	4020	0
486	20231006	121900	86857195	4020	4020	4020	4020	0
487	20231006	121800	86857195	4020	4020	4020	4020	1
488	20231006	121700	86853175	4020	4020	4020	4020	0
489	20231006	121600	86853175	4020	4020	4020	4020	0
490	20231006	121500	86853175	4020	4020	4020	4020	0
491	20231006	121400	86853175	4020	4020	4020	4020	0
492	20231006	121300	86853175	4020	4020	4020	4020	0
493	20231006	121200	86853175	4020	4020	4020	4020	0
494	20231006	121100	86853175	4020	4020	4020	4020	1
495	20231006	121000	86849155	4010	4010	4010	4010	9
496	20231006	120900	86813065	4020	4020	4020	4020	0
497	20231006	120800	86813065	4020	4020	4020	4020	0
498	20231006	120700	86813065	4020	4020	4020	4020	0
499	20231006	120600	86813065	4020	4020	4020	4020	0
500	20231006	120500	86813065	4020	4020	4020	4020	0
501	20231006	120400	86813065	4020	4020	4020	4020	0
502	20231006	120300	86813065	4020	4020	4020	4020	0
503	20231006	120200	86813065	4020	4020	4020	4020	0
504	20231006	120100	86813065	4020	4020	4020	4020	1
505	20231006	120000	86809045	4020	4020	4020	4020	0
506	20231006	115900	86809045	4020	4020	4020	4020	0
507	20231006	115800	86809045	4020	4020	4020	4020	0
508	20231006	115700	86809045	4020	4020	4020	4020	0
509	20231006	115600	86809045	4020	4020	4020	4020	0
510	20231006	115500	86809045	4020	4020	4020	4020	0
511	20231006	115400	86809045	4020	4020	4020	4020	0
512	20231006	115300	86809045	4020	4020	4020	4020	0
513	20231006	115200	86809045	4020	4020	4020	4020	0
514	20231006	115100	86809045	4020	4020	4020	4020	0
515	20231006	115000	86809045	4020	4020	4020	4020	0
516	20231006	114900	86809045	4020	4020	4020	4020	0
517	20231006	114800	86809045	4020	4020	4020	4020	0
518	20231006	114700	86809045	4020	4020	4020	4020	0
519	20231006	114600	86809045	4020	4020	4020	4020	0
520	20231006	114500	86809045	4020	4020	4020	4020	0
521	20231006	114400	86809045	4020	4020	4020	4020	0
522	20231006	114300	86809045	4020	4020	4020	4020	0
523	20231006	114200	86809045	4020	4020	4020	4020	1
524	20231006	114100	86805025	4000	4000	4000	4000	0
525	20231006	114000	86805025	4000	4000	4000	4000	7
526	20231006	113900	86777025	4000	4000	4000	4000	0
527	20231006	113800	86777025	4000	4000	4000	4000	0
528	20231006	113700	86777025	4000	4000	4000	4000	0
529	20231006	113600	86777025	4000	4000	4000	4000	0
530	20231006	113500	86777025	4000	4000	4000	4000	0
531	20231006	113400	86777025	4000	4000	4000	4000	0
532	20231006	113300	86777025	4000	4000	4000	4000	0
533	20231006	113200	86777025	4000	4000	4000	4000	0
534	20231006	113100	86777025	4000	4000	4000	4000	0
535	20231006	113000	86777025	4000	4000	4000	4000	0
536	20231006	112900	86777025	4000	4000	4000	4000	0
537	20231006	112800	86777025	4000	4000	4000	4000	13
538	20231006	112700	86725025	4005	4015	4015	4005	287
539	20231006	112600	85575020	4020	4020	4020	4020	0
540	20231006	112500	85575020	4020	4020	4020	4020	0
541	20231006	112400	85575020	4020	4020	4020	4020	0
542	20231006	112300	85575020	4020	4020	4020	4020	0
543	20231006	112200	85575020	4020	4020	4020	4020	0
544	20231006	112100	85575020	4020	4020	4020	4020	1
545	20231006	112000	85571000	4025	4025	4025	4025	0
546	20231006	111900	85571000	4025	4025	4025	4025	0
547	20231006	111800	85571000	4025	4025	4025	4025	0
548	20231006	111700	85571000	4025	4025	4025	4025	0
549	20231006	111600	85571000	4025	4025	4025	4025	0
550	20231006	111500	85571000	4025	4025	4025	4025	0
551	20231006	111400	85571000	4025	4025	4025	4025	0
552	20231006	111300	85571000	4025	4025	4025	4025	0
553	20231006	111200	85571000	4025	4025	4025	4025	0
554	20231006	111100	85571000	4025	4025	4025	4025	0
555	20231006	111000	85571000	4025	4025	4025	4025	1
556	20231006	110900	85566975	4015	4015	4015	4015	50
557	20231006	110800	85366225	4065	4065	4065	4065	0
558	20231006	110700	85366225	4065	4065	4065	4065	0
559	20231006	110600	85366225	4065	4065	4065	4065	0
560	20231006	110500	85366225	4065	4065	4065	4065	0
561	20231006	110400	85366225	4065	4065	4065	4065	0
562	20231006	110300	85366225	4065	4065	4065	4065	0
563	20231006	110200	85366225	4065	4065	4065	4065	0
564	20231006	110100	85366225	4065	4065	4065	4065	0
565	20231006	110000	85366225	4065	4065	4065	4065	0
566	20231006	105900	85366225	4065	4065	4065	4065	0
567	20231006	105800	85366225	4065	4065	4065	4065	1
568	20231006	105700	85362160	4025	4025	4025	4025	0
569	20231006	105600	85362160	4025	4025	4025	4025	86
570	20231006	105500	85016010	4035	4035	4035	4035	0
571	20231006	105400	85016010	4035	4035	4035	4035	0
572	20231006	105300	85016010	4035	4035	4035	4035	0
573	20231006	105200	85016010	4035	4035	4035	4035	60
574	20231006	105100	84773910	4090	4090	4090	4090	0
575	20231006	105000	84773910	4090	4090	4090	4090	0
576	20231006	104900	84773910	4090	4090	4090	4090	0
577	20231006	104800	84773910	4090	4090	4090	4090	0
578	20231006	104700	84773910	4090	4090	4090	4090	0
579	20231006	104600	84773910	4090	4090	4090	4090	0
580	20231006	104500	84773910	4090	4090	4090	4090	0
581	20231006	104400	84773910	4090	4090	4090	4090	0
582	20231006	104300	84773910	4090	4090	4090	4090	0
583	20231006	104200	84773910	4090	4090	4090	4090	0
584	20231006	104100	84773910	4090	4090	4090	4090	0
585	20231006	104000	84773910	4090	4090	4090	4090	0
586	20231006	103900	84773910	4090	4090	4090	4090	0
587	20231006	103800	84773910	4090	4070	4090	4070	44
588	20231006	103700	84594365	4085	4070	4085	4070	319
589	20231006	103600	83294750	4075	4075	4075	4075	0
590	20231006	103500	83294750	4075	4075	4075	4075	40
591	20231006	103400	83131750	4075	4035	4075	4035	4564
592	20231006	103300	64655235	4035	4010	4035	4010	998
593	20231006	103200	60639275	4005	4005	4005	4005	5
594	20231006	103100	60619250	4005	4010	4010	4005	20
595	20231006	103000	60539145	4005	4005	4005	4005	0
596	20231006	102900	60539145	4005	4005	4005	4005	0
597	20231006	102800	60539145	4005	4005	4005	4005	0
598	20231006	102700	60539145	4005	4005	4005	4005	0
599	20231006	102600	60539145	4005	4015	4020	4005	237
600	20231006	102500	59586800	4020	4020	4020	4020	0
601	20231006	102400	59586800	4020	4020	4020	4020	0
602	20231006	102300	59586800	4020	4020	4020	4020	0
603	20231006	102200	59586800	4020	4020	4020	4020	0
604	20231006	102100	59586800	4020	4020	4020	4020	0
605	20231006	102000	59586800	4020	4020	4020	4020	1
606	20231006	101900	59582780	4000	4020	4020	4000	205
607	20231006	101800	58762650	4010	4010	4010	4010	200
608	20231006	101700	57960650	4020	4020	4020	4020	5
609	20231006	101600	57940550	4010	4010	4010	4010	0
610	20231006	101500	57940550	4010	4010	4010	4010	0
611	20231006	101400	57940550	4010	4015	4020	4010	33
612	20231006	101300	57808070	4010	4010	4010	4010	0
613	20231006	101200	57808070	4010	4010	4010	4010	0
614	20231006	101100	57808070	4010	4010	4010	4010	0
615	20231006	101000	57808070	4010	4010	4010	4010	0
616	20231006	100900	57808070	4010	4010	4010	4010	0
617	20231006	100800	57808070	4010	4010	4010	4010	0
618	20231006	100700	57808070	4010	4010	4010	4010	0
619	20231006	100600	57808070	4010	4010	4010	4010	0
620	20231006	100500	57808070	4010	4010	4010	4010	0
621	20231006	100400	57808070	4010	4010	4010	4010	71
622	20231006	100300	57523360	4010	4010	4010	4010	0
623	20231006	100200	57523360	4010	4010	4010	4010	0
624	20231006	100100	57523360	4010	4010	4010	4010	0
625	20231006	100000	57523360	4010	4010	4010	4010	10
626	20231006	095900	57483260	4010	4010	4010	4010	0
627	20231006	095800	57483260	4010	4010	4010	4010	0
628	20231006	095700	57483260	4010	4010	4010	4010	0
629	20231006	095600	57483260	4010	4010	4010	4010	18
630	20231006	095500	57411080	4010	4010	4010	4010	1
631	20231006	095400	57407070	3990	3990	3990	3990	102
632	20231006	095300	57000090	4000	4000	4000	4000	0
633	20231006	095200	57000090	4000	4000	4000	4000	0
634	20231006	095100	57000090	4000	4000	4000	4000	0
635	20231006	095000	57000090	4000	4005	4005	4000	492
636	20231006	094900	55031130	4000	4000	4000	4000	0
637	20231006	094800	55031130	4000	4000	4000	4000	0
638	20231006	094700	55031130	4000	4000	4000	4000	0
639	20231006	094600	55031130	4000	4000	4000	4000	0
640	20231006	094500	55031130	4000	4000	4000	4000	0
641	20231006	094400	55031130	4000	4000	4000	4000	1
642	20231006	094300	55027130	4000	4000	4000	4000	11
643	20231006	094200	54983130	4040	4040	4040	4040	0
644	20231006	094100	54983130	4040	4040	4040	4040	0
645	20231006	094000	54983130	4040	4040	4040	4040	0
646	20231006	093900	54983130	4040	4040	4040	4040	0
647	20231006	093800	54983130	4040	4040	4040	4040	0
648	20231006	093700	54983130	4040	4040	4040	4040	0
649	20231006	093600	54983130	4040	4040	4040	4040	0
650	20231006	093500	54983130	4040	4040	4040	4040	1
651	20231006	093400	54979090	4040	4040	4040	4040	0
652	20231006	093300	54979090	4040	4040	4040	4040	1
653	20231006	093200	54975050	4040	4040	4040	4040	3
654	20231006	093100	54962930	4045	4040	4045	4040	147
655	20231006	093000	54369045	4050	4050	4050	4050	0
656	20231006	092900	54369045	4050	4050	4050	4050	0
657	20231006	092800	54369045	4050	4035	4050	4035	5910
658	20231006	092700	30445695	4035	3975	4035	3975	2719
659	20231006	092600	19555315	3970	3970	3970	3970	0
660	20231006	092500	19555315	3970	3970	3970	3970	0
661	20231006	092400	19555315	3970	3965	3970	3965	315
662	20231006	092300	18305190	3965	3965	3965	3965	65
663	20231006	092200	18047465	3965	3965	3965	3965	90
664	20231006	092100	17690615	3965	3965	3965	3965	100
665	20231006	092000	17294115	3930	3970	3980	3930	92
666	20231006	091900	16931680	3970	3965	3970	3965	301
667	20231006	091800	15736805	3930	3940	3940	3930	79
668	20231006	091700	15426230	3970	3965	3970	3965	6
669	20231006	091600	15402435	3965	3935	3965	3930	82
670	20231006	091500	15079875	3965	3965	3965	3965	2
671	20231006	091400	15071945	3965	3965	3965	3965	7
672	20231006	091300	15044190	3965	3935	3965	3935	80
673	20231006	091200	14729360	3965	3965	3965	3965	57
674	20231006	091100	14503355	3965	3935	3965	3930	83
675	20231006	091000	14177020	3975	3975	3975	3975	1
676	20231006	090900	14173045	3970	3970	3970	3970	82
677	20231006	090800	13847505	3970	3970	3970	3970	0
678	20231006	090700	13847505	3970	3970	3970	3970	0
679	20231006	090600	13847505	3970	3970	3970	3970	1
680	20231006	090500	13843535	3970	3970	3970	3970	0
681	20231006	090400	13843535	3970	3970	3970	3970	5
682	20231006	090300	13823685	3920	3920	3920	3920	0
683	20231006	090200	13823685	3920	3965	3965	3920	40
684	20231006	090100	13666435	3880	3975	3975	3850	2001
685	20231006	090000	5842640	3980	3980	3980	3980	1468