KissMeData/309960/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204400	417274085	4470	4470	4470	4470	2608
3	20231012	204300	417274085	4470	4470	4470	4470	0
4	20231012	204200	417274085	4470	4470	4470	4470	0
5	20231012	204100	417274085	4470	4470	4470	4470	0
6	20231012	204000	417274085	4470	4470	4470	4470	0
7	20231012	203900	417274085	4470	4470	4470	4470	0
8	20231012	203800	417274085	4470	4470	4470	4470	0
9	20231012	203700	417274085	4470	4470	4470	4470	0
10	20231012	203600	417274085	4470	4470	4470	4470	0
11	20231012	203500	417274085	4470	4470	4470	4470	0
12	20231012	203400	417274085	4470	4470	4470	4470	0
13	20231012	203300	417274085	4470	4470	4470	4470	0
14	20231012	203200	417274085	4470	4470	4470	4470	0
15	20231012	203100	417274085	4470	4470	4470	4470	0
16	20231012	203000	417274085	4470	4470	4470	4470	0
17	20231012	202900	417274085	4470	4470	4470	4470	0
18	20231012	202800	417274085	4470	4470	4470	4470	0
19	20231012	202700	417274085	4470	4470	4470	4470	0
20	20231012	202600	417274085	4470	4470	4470	4470	0
21	20231012	202500	417274085	4470	4470	4470	4470	0
22	20231012	202400	417274085	4470	4470	4470	4470	0
23	20231012	202300	417274085	4470	4470	4470	4470	0
24	20231012	202200	417274085	4470	4470	4470	4470	0
25	20231012	202100	417274085	4470	4470	4470	4470	0
26	20231012	202000	417274085	4470	4470	4470	4470	0
27	20231012	201900	417274085	4470	4470	4470	4470	0
28	20231012	201800	417274085	4470	4470	4470	4470	0
29	20231012	201700	417274085	4470	4470	4470	4470	0
30	20231012	201600	417274085	4470	4470	4470	4470	0
31	20231012	201500	417274085	4470	4470	4470	4470	0
32	20231012	201400	417274085	4470	4470	4470	4470	2608
33	20231012	201300	417274085	4470	4470	4470	4470	0
34	20231012	201200	417274085	4470	4470	4470	4470	0
35	20231012	201100	417274085	4470	4470	4470	4470	0
36	20231012	201000	417274085	4470	4470	4470	4470	0
37	20231012	200900	417274085	4470	4470	4470	4470	0
38	20231012	200800	417274085	4470	4470	4470	4470	0
39	20231012	200700	417274085	4470	4470	4470	4470	0
40	20231012	200600	417274085	4470	4470	4470	4470	0
41	20231012	200500	417274085	4470	4470	4470	4470	0
42	20231012	200400	417274085	4470	4470	4470	4470	0
43	20231012	200300	417274085	4470	4470	4470	4470	0
44	20231012	200200	417274085	4470	4470	4470	4470	0
45	20231012	200100	417274085	4470	4470	4470	4470	0
46	20231012	200000	417274085	4470	4470	4470	4470	0
47	20231012	195900	417274085	4470	4470	4470	4470	0
48	20231012	195800	417274085	4470	4470	4470	4470	0
49	20231012	195700	417274085	4470	4470	4470	4470	0
50	20231012	195600	417274085	4470	4470	4470	4470	0
51	20231012	195500	417274085	4470	4470	4470	4470	0
52	20231012	195400	417274085	4470	4470	4470	4470	0
53	20231012	195300	417274085	4470	4470	4470	4470	0
54	20231012	195200	417274085	4470	4470	4470	4470	0
55	20231012	195100	417274085	4470	4470	4470	4470	0
56	20231012	195000	417274085	4470	4470	4470	4470	0
57	20231012	194900	417274085	4470	4470	4470	4470	0
58	20231012	194800	417274085	4470	4470	4470	4470	0
59	20231012	194700	417274085	4470	4470	4470	4470	0
60	20231012	194600	417274085	4470	4470	4470	4470	0
61	20231012	194500	417274085	4470	4470	4470	4470	0
62	20231012	194400	417274085	4470	4470	4470	4470	2608
63	20231012	194300	417274085	4470	4470	4470	4470	0
64	20231012	194200	417274085	4470	4470	4470	4470	0
65	20231012	194100	417274085	4470	4470	4470	4470	0
66	20231012	194000	417274085	4470	4470	4470	4470	0
67	20231012	193900	417274085	4470	4470	4470	4470	0
68	20231012	193800	417274085	4470	4470	4470	4470	0
69	20231012	193700	417274085	4470	4470	4470	4470	0
70	20231012	193600	417274085	4470	4470	4470	4470	0
71	20231012	193500	417274085	4470	4470	4470	4470	0
72	20231012	193400	417274085	4470	4470	4470	4470	0
73	20231012	193300	417274085	4470	4470	4470	4470	0
74	20231012	193200	417274085	4470	4470	4470	4470	0
75	20231012	193100	417274085	4470	4470	4470	4470	0
76	20231012	193000	417274085	4470	4470	4470	4470	0
77	20231012	192900	417274085	4470	4470	4470	4470	0
78	20231012	192800	417274085	4470	4470	4470	4470	0
79	20231012	192700	417274085	4470	4470	4470	4470	0
80	20231012	192600	417274085	4470	4470	4470	4470	0
81	20231012	192500	417274085	4470	4470	4470	4470	0
82	20231012	192400	417274085	4470	4470	4470	4470	0
83	20231012	192300	417274085	4470	4470	4470	4470	0
84	20231012	192200	417274085	4470	4470	4470	4470	0
85	20231012	192100	417274085	4470	4470	4470	4470	0
86	20231012	192000	417274085	4470	4470	4470	4470	0
87	20231012	191900	417274085	4470	4470	4470	4470	0
88	20231012	191800	417274085	4470	4470	4470	4470	0
89	20231012	191700	417274085	4470	4470	4470	4470	0
90	20231012	191600	417274085	4470	4470	4470	4470	0
91	20231012	191500	417274085	4470	4470	4470	4470	0
92	20231012	191400	417274085	4470	4470	4470	4470	2608
93	20231012	191300	417274085	4470	4470	4470	4470	0
94	20231012	191200	417274085	4470	4470	4470	4470	0
95	20231012	191100	417274085	4470	4470	4470	4470	0
96	20231012	191000	417274085	4470	4470	4470	4470	0
97	20231012	190900	417274085	4470	4470	4470	4470	0
98	20231012	190800	417274085	4470	4470	4470	4470	0
99	20231012	190700	417274085	4470	4470	4470	4470	0
100	20231012	190600	417274085	4470	4470	4470	4470	0
101	20231012	190500	417274085	4470	4470	4470	4470	0
102	20231012	190400	417274085	4470	4470	4470	4470	0
103	20231012	190300	417274085	4470	4470	4470	4470	0
104	20231012	190200	417274085	4470	4470	4470	4470	0
105	20231012	190100	417274085	4470	4470	4470	4470	0
106	20231012	190000	417274085	4470	4470	4470	4470	0
107	20231012	185900	417274085	4470	4470	4470	4470	0
108	20231012	185800	417274085	4470	4470	4470	4470	0
109	20231012	185700	417274085	4470	4470	4470	4470	0
110	20231012	185600	417274085	4470	4470	4470	4470	0
111	20231012	185500	417274085	4470	4470	4470	4470	0
112	20231012	185400	417274085	4470	4470	4470	4470	0
113	20231012	185300	417274085	4470	4470	4470	4470	0
114	20231012	185200	417274085	4470	4470	4470	4470	0
115	20231012	185100	417274085	4470	4470	4470	4470	0
116	20231012	185000	417274085	4470	4470	4470	4470	0
117	20231012	184900	417274085	4470	4470	4470	4470	0
118	20231012	184800	417274085	4470	4470	4470	4470	0
119	20231012	184700	417274085	4470	4470	4470	4470	0
120	20231012	184600	417274085	4470	4470	4470	4470	0
121	20231012	184500	417274085	4470	4470	4470	4470	0
122	20231012	184400	417274085	4470	4470	4470	4470	2608
123	20231012	184300	417274085	4470	4470	4470	4470	0
124	20231012	184200	417274085	4470	4470	4470	4470	0
125	20231012	184100	417274085	4470	4470	4470	4470	0
126	20231012	184000	417274085	4470	4470	4470	4470	0
127	20231012	183900	417274085	4470	4470	4470	4470	0
128	20231012	183800	417274085	4470	4470	4470	4470	0
129	20231012	183700	417274085	4470	4470	4470	4470	0
130	20231012	183600	417274085	4470	4470	4470	4470	0
131	20231012	183500	417274085	4470	4470	4470	4470	0
132	20231012	183400	417274085	4470	4470	4470	4470	0
133	20231012	183300	417274085	4470	4470	4470	4470	0
134	20231012	183200	417274085	4470	4470	4470	4470	0
135	20231012	183100	417274085	4470	4470	4470	4470	0
136	20231012	183000	417274085	4470	4470	4470	4470	0
137	20231012	182900	417274085	4470	4470	4470	4470	0
138	20231012	182800	417274085	4470	4470	4470	4470	0
139	20231012	182700	417274085	4470	4470	4470	4470	0
140	20231012	182600	417274085	4470	4470	4470	4470	0
141	20231012	182500	417274085	4470	4470	4470	4470	0
142	20231012	182400	417274085	4470	4470	4470	4470	0
143	20231012	182300	417274085	4470	4470	4470	4470	0
144	20231012	182200	417274085	4470	4470	4470	4470	0
145	20231012	182100	417274085	4470	4470	4470	4470	0
146	20231012	182000	417274085	4470	4470	4470	4470	0
147	20231012	181900	417274085	4470	4470	4470	4470	0
148	20231012	181800	417274085	4470	4470	4470	4470	0
149	20231012	181700	417274085	4470	4470	4470	4470	0
150	20231012	181600	417274085	4470	4470	4470	4470	0
151	20231012	181500	417274085	4470	4470	4470	4470	0
152	20231012	181400	417274085	4470	4470	4470	4470	2608
153	20231012	181300	417274085	4470	4470	4470	4470	0
154	20231012	181200	417274085	4470	4470	4470	4470	0
155	20231012	181100	417274085	4470	4470	4470	4470	0
156	20231012	181000	417274085	4470	4470	4470	4470	0
157	20231012	180900	417274085	4470	4470	4470	4470	0
158	20231012	180800	417274085	4470	4470	4470	4470	0
159	20231012	180700	417274085	4470	4470	4470	4470	0
160	20231012	180600	417274085	4470	4470	4470	4470	0
161	20231012	180500	417274085	4470	4470	4470	4470	0
162	20231012	180400	417274085	4470	4470	4470	4470	0
163	20231012	180300	417274085	4470	4470	4470	4470	0
164	20231012	180200	417274085	4470	4470	4470	4470	0
165	20231012	180100	417274085	4470	4470	4470	4470	0
166	20231012	180000	417274085	4470	4470	4470	4470	0
167	20231012	175900	417274085	4470	4470	4470	4470	0
168	20231012	175800	417274085	4470	4470	4470	4470	0
169	20231012	175700	417274085	4470	4470	4470	4470	0
170	20231012	175600	417274085	4470	4470	4470	4470	0
171	20231012	175500	417274085	4470	4470	4470	4470	0
172	20231012	175400	417274085	4470	4470	4470	4470	0
173	20231012	175300	417274085	4470	4470	4470	4470	0
174	20231012	175200	417274085	4470	4470	4470	4470	0
175	20231012	175100	417274085	4470	4470	4470	4470	0
176	20231012	175000	417274085	4470	4470	4470	4470	0
177	20231012	174900	417274085	4470	4470	4470	4470	0
178	20231012	174800	417274085	4470	4470	4470	4470	0
179	20231012	174700	417274085	4470	4470	4470	4470	0
180	20231012	174600	417274085	4470	4470	4470	4470	0
181	20231012	174500	417274085	4470	4470	4470	4470	0
182	20231012	174400	417274085	4470	4470	4470	4470	2608
183	20231012	174300	417274085	4470	4470	4470	4470	0
184	20231012	174200	417274085	4470	4470	4470	4470	0
185	20231012	174100	417274085	4470	4470	4470	4470	0
186	20231012	174000	417274085	4470	4470	4470	4470	0
187	20231012	173900	417274085	4470	4470	4470	4470	0
188	20231012	173800	417274085	4470	4470	4470	4470	0
189	20231012	173700	417274085	4470	4470	4470	4470	0
190	20231012	173600	417274085	4470	4470	4470	4470	0
191	20231012	173500	417274085	4470	4470	4470	4470	0
192	20231012	173400	417274085	4470	4470	4470	4470	0
193	20231012	173300	417274085	4470	4470	4470	4470	0
194	20231012	173200	417274085	4470	4470	4470	4470	0
195	20231012	173100	417274085	4470	4470	4470	4470	0
196	20231012	173000	417274085	4470	4470	4470	4470	0
197	20231012	172900	417274085	4470	4470	4470	4470	0
198	20231012	172800	417274085	4470	4470	4470	4470	0
199	20231012	172700	417274085	4470	4470	4470	4470	0
200	20231012	172600	417274085	4470	4470	4470	4470	0
201	20231012	172500	417274085	4470	4470	4470	4470	0
202	20231012	172400	417274085	4470	4470	4470	4470	0
203	20231012	172300	417274085	4470	4470	4470	4470	0
204	20231012	172200	417274085	4470	4470	4470	4470	0
205	20231012	172100	417274085	4470	4470	4470	4470	0
206	20231012	172000	417274085	4470	4470	4470	4470	0
207	20231012	171900	417274085	4470	4470	4470	4470	0
208	20231012	171800	417274085	4470	4470	4470	4470	0
209	20231012	171700	417274085	4470	4470	4470	4470	0
210	20231012	171600	417274085	4470	4470	4470	4470	0
211	20231012	171500	417274085	4470	4470	4470	4470	0
212	20231012	171400	417274085	4470	4470	4470	4470	2608
213	20231012	171300	417274085	4470	4470	4470	4470	0
214	20231012	171200	417274085	4470	4470	4470	4470	0
215	20231012	171100	417274085	4470	4470	4470	4470	0
216	20231012	171000	417274085	4470	4470	4470	4470	0
217	20231012	170900	417274085	4470	4470	4470	4470	0
218	20231012	170800	417274085	4470	4470	4470	4470	0
219	20231012	170700	417274085	4470	4470	4470	4470	0
220	20231012	170600	417274085	4470	4470	4470	4470	0
221	20231012	170500	417274085	4470	4470	4470	4470	0
222	20231012	170400	417274085	4470	4470	4470	4470	0
223	20231012	170300	417274085	4470	4470	4470	4470	0
224	20231012	170200	417274085	4470	4470	4470	4470	0
225	20231012	170100	417274085	4470	4470	4470	4470	0
226	20231012	170000	417274085	4470	4470	4470	4470	0
227	20231012	165900	417274085	4470	4470	4470	4470	0
228	20231012	165800	417274085	4470	4470	4470	4470	0
229	20231012	165700	417274085	4470	4470	4470	4470	0
230	20231012	165600	417274085	4470	4470	4470	4470	0
231	20231012	165500	417274085	4470	4470	4470	4470	0
232	20231012	165400	417274085	4470	4470	4470	4470	0
233	20231012	165300	417274085	4470	4470	4470	4470	0
234	20231012	165200	417274085	4470	4470	4470	4470	0
235	20231012	165100	417274085	4470	4470	4470	4470	0
236	20231012	165000	417274085	4470	4470	4470	4470	0
237	20231012	164900	417274085	4470	4470	4470	4470	0
238	20231012	164800	417274085	4470	4470	4470	4470	0
239	20231012	164700	417274085	4470	4470	4470	4470	0
240	20231012	164600	417274085	4470	4470	4470	4470	0
241	20231012	164500	417274085	4470	4470	4470	4470	0
242	20231012	164400	417274085	4470	4470	4470	4470	2608
243	20231012	164300	417274085	4470	4470	4470	4470	0
244	20231012	164200	417274085	4470	4470	4470	4470	0
245	20231012	164100	417274085	4470	4470	4470	4470	0
246	20231012	164000	417274085	4470	4470	4470	4470	0
247	20231012	163900	417274085	4470	4470	4470	4470	0
248	20231012	163800	417274085	4470	4470	4470	4470	0
249	20231012	163700	417274085	4470	4470	4470	4470	0
250	20231012	163600	417274085	4470	4470	4470	4470	0
251	20231012	163500	417274085	4470	4470	4470	4470	0
252	20231012	163400	417274085	4470	4470	4470	4470	0
253	20231012	163300	417274085	4470	4470	4470	4470	0
254	20231012	163200	417274085	4470	4470	4470	4470	0
255	20231012	163100	417274085	4470	4470	4470	4470	0
256	20231012	163000	417274085	4470	4470	4470	4470	0
257	20231012	162900	417274085	4470	4470	4470	4470	0
258	20231012	162800	417274085	4470	4470	4470	4470	0
259	20231012	162700	417274085	4470	4470	4470	4470	0
260	20231012	162600	417274085	4470	4470	4470	4470	0
261	20231012	162500	417274085	4470	4470	4470	4470	0
262	20231012	162400	417274085	4470	4470	4470	4470	0
263	20231012	162300	417274085	4470	4470	4470	4470	0
264	20231012	162200	417274085	4470	4470	4470	4470	0
265	20231012	162100	417274085	4470	4470	4470	4470	0
266	20231012	162000	417274085	4470	4470	4470	4470	0
267	20231012	161900	417274085	4470	4470	4470	4470	0
268	20231012	161800	417274085	4470	4470	4470	4470	0
269	20231012	161700	417274085	4470	4470	4470	4470	0
270	20231012	161600	417274085	4470	4470	4470	4470	0
271	20231012	161500	417274085	4470	4470	4470	4470	0
272	20231012	161400	417274085	4470	4470	4470	4470	2608
273	20231012	161300	417274085	4470	4470	4470	4470	0
274	20231012	161200	417274085	4470	4470	4470	4470	0
275	20231012	161100	417274085	4470	4470	4470	4470	0
276	20231012	161000	417274085	4470	4470	4470	4470	0
277	20231012	160900	417274085	4470	4470	4470	4470	0
278	20231012	160800	417274085	4470	4470	4470	4470	0
279	20231012	160700	417274085	4470	4470	4470	4470	0
280	20231012	160600	417274085	4470	4470	4470	4470	0
281	20231012	160500	417274085	4470	4470	4470	4470	0
282	20231012	160400	417274085	4470	4470	4470	4470	0
283	20231012	160300	417274085	4470	4470	4470	4470	0
284	20231012	160200	417274085	4470	4470	4470	4470	0
285	20231012	160100	417274085	4470	4470	4470	4470	0
286	20231012	160000	417274085	4470	4470	4470	4470	0
287	20231012	155900	417274085	4470	4470	4470	4470	0
288	20231012	155800	417274085	4470	4470	4470	4470	0
289	20231012	155700	417274085	4470	4470	4470	4470	0
290	20231012	155600	417274085	4470	4470	4470	4470	0
291	20231012	155500	417274085	4470	4470	4470	4470	0
292	20231012	155400	417274085	4470	4470	4470	4470	0
293	20231012	155300	417274085	4470	4470	4470	4470	0
294	20231012	155200	417274085	4470	4470	4470	4470	0
295	20231012	155100	417274085	4470	4470	4470	4470	0
296	20231012	155000	417274085	4470	4470	4470	4470	0
297	20231012	154900	417274085	4470	4470	4470	4470	0
298	20231012	154800	417274085	4470	4470	4470	4470	0
299	20231012	154700	417274085	4470	4470	4470	4470	0
300	20231012	154600	417274085	4470	4470	4470	4470	0
301	20231012	154500	417274085	4470	4470	4470	4470	0
302	20231012	154400	417274085	4470	4470	4470	4470	2608
303	20231012	154300	417274085	4470	4470	4470	4470	0
304	20231012	154200	417274085	4470	4470	4470	4470	0
305	20231012	154100	417274085	4470	4470	4470	4470	0
306	20231012	154000	417274085	4470	4470	4470	4470	0
307	20231012	153900	417274085	4470	4470	4470	4470	0
308	20231012	153800	417274085	4470	4470	4470	4470	0
309	20231012	153700	417274085	4470	4470	4470	4470	0
310	20231012	153600	417274085	4470	4470	4470	4470	0
311	20231012	153500	417274085	4470	4470	4470	4470	0
312	20231012	153400	417274085	4470	4470	4470	4470	0
313	20231012	153300	417274085	4470	4470	4470	4470	0
314	20231012	153200	417274085	4470	4470	4470	4470	0
315	20231012	153100	417274085	4470	4470	4470	4470	0
316	20231012	153000	417274085	4470	4470	4470	4470	2608
317	20231012	152900	405616325	4500	4500	4500	4500	0
318	20231012	152800	405616325	4500	4500	4500	4500	0
319	20231012	152700	405616325	4500	4500	4500	4500	0
320	20231012	152600	405616325	4500	4500	4500	4500	0
321	20231012	152500	405616325	4500	4500	4500	4500	0
322	20231012	152400	405616325	4500	4500	4500	4500	0
323	20231012	152300	405616325	4500	4500	4500	4500	0
324	20231012	152200	405616325	4500	4500	4500	4500	0
325	20231012	152100	405616325	4500	4500	4500	4500	0
326	20231012	152000	405616325	4500	4500	4500	4500	0
327	20231012	151900	405616325	4500	4495	4505	4490	2549
328	20231012	151800	394149595	4510	4465	4510	4465	8179
329	20231012	151700	357441050	4465	4460	4465	4460	256
330	20231012	151600	356299285	4465	4445	4465	4445	2182
331	20231012	151500	346581860	4445	4445	4445	4435	152
332	20231012	151400	345907720	4435	4435	4435	4430	713
333	20231012	151300	342749000	4440	4435	4445	4435	710
334	20231012	151200	339599800	4445	4435	4445	4435	576
335	20231012	151100	337042240	4435	4435	4435	4435	0
336	20231012	151000	337042240	4435	4440	4440	4435	70
337	20231012	150900	336731690	4435	4435	4435	4435	0
338	20231012	150800	336731690	4435	4435	4435	4435	0
339	20231012	150700	336731690	4435	4435	4435	4435	0
340	20231012	150600	336731690	4435	4440	4440	4435	225
341	20231012	150500	335733805	4450	4450	4450	4450	0
342	20231012	150400	335733805	4450	4445	4450	4445	1469
343	20231012	150300	329196890	4445	4445	4445	4445	0
344	20231012	150200	329196890	4445	4445	4445	4445	0
345	20231012	150100	329196890	4445	4445	4445	4445	1
346	20231012	150000	329192445	4430	4430	4430	4430	436
347	20231012	145900	327260965	4445	4425	4445	4425	826
348	20231012	145800	323605555	4425	4430	4430	4425	101
349	20231012	145700	323158390	4445	4445	4445	4445	274
350	20231012	145600	321940460	4445	4450	4450	4445	3
351	20231012	145500	321927120	4450	4430	4455	4430	3
352	20231012	145400	321913785	4455	4455	4455	4455	1
353	20231012	145300	321909330	4455	4455	4455	4455	1
354	20231012	145200	321904875	4435	4435	4435	4435	52
355	20231012	145100	321674255	4435	4435	4435	4430	658
356	20231012	145000	318758025	4460	4460	4460	4460	0
357	20231012	144900	318758025	4460	4460	4460	4460	0
358	20231012	144800	318758025	4460	4460	4460	4460	0
359	20231012	144700	318758025	4460	4440	4460	4430	1451
360	20231012	144600	312328600	4440	4440	4440	4440	103
361	20231012	144500	311871280	4465	4465	4465	4465	0
362	20231012	144400	311871280	4465	4465	4465	4465	15
363	20231012	144300	311804305	4465	4465	4465	4465	1
364	20231012	144200	311799840	4440	4440	4440	4430	4100
365	20231012	144100	293624120	4465	4465	4465	4465	0
366	20231012	144000	293624120	4465	4465	4465	4465	0
367	20231012	143900	293624120	4465	4445	4465	4445	134
368	20231012	143800	293027890	4445	4445	4445	4435	3642
369	20231012	143700	276857310	4465	4465	4465	4465	0
370	20231012	143600	276857310	4465	4465	4465	4465	1
371	20231012	143500	276852845	4445	4450	4450	4445	2000
372	20231012	143400	267958385	4450	4450	4450	4450	0
373	20231012	143300	267958385	4450	4450	4450	4450	0
374	20231012	143200	267958385	4450	4450	4450	4450	20
375	20231012	143100	267869385	4450	4450	4450	4450	0
376	20231012	143000	267869385	4450	4450	4450	4450	1
377	20231012	142900	267864935	4450	4450	4450	4450	0
378	20231012	142800	267864935	4450	4450	4450	4450	44
379	20231012	142700	267669135	4470	4470	4470	4470	0
380	20231012	142600	267669135	4470	4470	4470	4470	31
381	20231012	142500	267530565	4470	4470	4470	4470	0
382	20231012	142400	267530565	4470	4470	4470	4470	0
383	20231012	142300	267530565	4470	4470	4475	4470	2196
384	20231012	142200	257714440	4470	4470	4470	4470	11
385	20231012	142100	257665270	4450	4450	4450	4450	0
386	20231012	142000	257665270	4450	4450	4450	4450	526
387	20231012	141900	255324570	4450	4455	4455	4450	465
388	20231012	141800	253253820	4460	4460	4460	4460	51
389	20231012	141700	253026360	4460	4460	4460	4460	1
390	20231012	141600	253021900	4465	4465	4465	4465	2
391	20231012	141500	253012970	4445	4445	4445	4445	50
392	20231012	141400	252790720	4450	4450	4450	4450	0
393	20231012	141300	252790720	4450	4450	4450	4450	11
394	20231012	141200	252741770	4450	4450	4450	4450	1710
395	20231012	141100	245132270	4450	4450	4450	4450	101
396	20231012	141000	244682820	4450	4475	4475	4450	1652
397	20231012	140900	237329785	4475	4475	4475	4475	0
398	20231012	140800	237329785	4475	4475	4475	4475	0
399	20231012	140700	237329785	4475	4475	4475	4475	0
400	20231012	140600	237329785	4475	4475	4475	4475	1
401	20231012	140500	237325310	4455	4460	4460	4455	1000
402	20231012	140400	232869705	4480	4480	4480	4480	0
403	20231012	140300	232869705	4480	4480	4480	4480	0
404	20231012	140200	232869705	4480	4480	4480	4480	0
405	20231012	140100	232869705	4480	4480	4480	4480	100
406	20231012	140000	232421705	4480	4480	4480	4480	0
407	20231012	135900	232421705	4480	4480	4480	4480	0
408	20231012	135800	232421705	4480	4480	4480	4480	1
409	20231012	135700	232417225	4455	4455	4455	4455	0
410	20231012	135600	232417225	4455	4465	4465	4450	3316
411	20231012	135500	217631715	4460	4460	4460	4460	0
412	20231012	135400	217631715	4460	4460	4460	4460	0
413	20231012	135300	217631715	4460	4460	4460	4460	194
414	20231012	135200	216766475	4465	4465	4465	4465	684
415	20231012	135100	213712415	4465	4465	4465	4465	0
416	20231012	135000	213712415	4465	4465	4465	4465	238
417	20231012	134900	212649745	4465	4465	4465	4465	0
418	20231012	134800	212649745	4465	4470	4470	4465	8
419	20231012	134700	212614010	4470	4470	4470	4470	152
420	20231012	134600	211934570	4465	4465	4465	4465	300
421	20231012	134500	210595070	4470	4470	4470	4470	0
422	20231012	134400	210595070	4470	4470	4470	4465	752
423	20231012	134300	207236130	4470	4470	4470	4470	0
424	20231012	134200	207236130	4470	4470	4470	4470	100
425	20231012	134100	206789130	4470	4470	4470	4470	235
426	20231012	134000	205738680	4470	4470	4470	4470	638
427	20231012	133900	202886820	4470	4485	4485	4470	371
428	20231012	133800	201227390	4485	4485	4485	4485	1
429	20231012	133700	201222905	4475	4475	4475	4475	0
430	20231012	133600	201222905	4475	4485	4485	4475	102
431	20231012	133500	200765455	4485	4485	4485	4485	0
432	20231012	133400	200765455	4485	4485	4485	4485	0
433	20231012	133300	200765455	4485	4485	4485	4485	0
434	20231012	133200	200765455	4485	4485	4485	4485	0
435	20231012	133100	200765455	4485	4485	4485	4485	0
436	20231012	133000	200765455	4485	4485	4485	4485	100
437	20231012	132900	200316955	4485	4485	4485	4485	0
438	20231012	132800	200316955	4485	4485	4485	4485	22
439	20231012	132700	200218285	4485	4485	4485	4485	0
440	20231012	132600	200218285	4485	4470	4485	4470	101
441	20231012	132500	199766800	4470	4470	4470	4470	0
442	20231012	132400	199766800	4470	4470	4470	4470	0
443	20231012	132300	199766800	4470	4470	4470	4470	50
444	20231012	132200	199543300	4470	4470	4470	4470	128
445	20231012	132100	198971140	4470	4470	4470	4470	105
446	20231012	132000	198501790	4480	4480	4480	4480	80
447	20231012	131900	198143390	4480	4480	4480	4480	20
448	20231012	131800	198053790	4485	4485	4490	4485	256
449	20231012	131700	196905620	4490	4490	4490	4490	0
450	20231012	131600	196905620	4490	4490	4490	4490	0
451	20231012	131500	196905620	4490	4490	4490	4490	0
452	20231012	131400	196905620	4490	4490	4490	4490	0
453	20231012	131300	196905620	4490	4490	4490	4490	0
454	20231012	131200	196905620	4490	4490	4490	4490	100
455	20231012	131100	196456620	4490	4485	4490	4485	2
456	20231012	131000	196447645	4495	4495	4495	4495	0
457	20231012	130900	196447645	4495	4495	4495	4485	12
458	20231012	130800	196393805	4485	4485	4485	4485	73
459	20231012	130700	196066400	4495	4495	4495	4495	0
460	20231012	130600	196066400	4495	4490	4495	4490	70
461	20231012	130500	195751790	4490	4490	4490	4490	310
462	20231012	130400	194359890	4490	4485	4490	4485	51
463	20231012	130300	194131150	4490	4490	4490	4490	57
464	20231012	130200	193875220	4490	4485	4490	4485	13
465	20231012	130100	193816910	4485	4485	4485	4485	35
466	20231012	130000	193659935	4485	4485	4485	4485	4
467	20231012	125900	193641995	4480	4480	4480	4480	26
468	20231012	125800	193525515	4485	4485	4485	4485	1
469	20231012	125700	193521030	4480	4480	4480	4480	127
470	20231012	125600	192952070	4475	4475	4475	4475	0
471	20231012	125500	192952070	4475	4475	4475	4475	41
472	20231012	125400	192768595	4475	4475	4475	4475	0
473	20231012	125300	192768595	4475	4475	4475	4475	59
474	20231012	125200	192504570	4475	4475	4475	4475	0
475	20231012	125100	192504570	4475	4475	4475	4475	0
476	20231012	125000	192504570	4475	4470	4475	4470	62
477	20231012	124900	192227425	4470	4470	4470	4470	40
478	20231012	124800	192048625	4470	4470	4470	4470	0
479	20231012	124700	192048625	4470	4470	4470	4470	1
480	20231012	124600	192044155	4470	4470	4470	4470	73
481	20231012	124500	191717845	4470	4470	4470	4470	0
482	20231012	124400	191717845	4470	4470	4470	4470	2
483	20231012	124300	191708905	4465	4465	4465	4465	9
484	20231012	124200	191668720	4465	4465	4465	4465	0
485	20231012	124100	191668720	4465	4470	4470	4465	220
486	20231012	124000	190685420	4470	4470	4470	4470	200
487	20231012	123900	189791420	4470	4465	4470	4465	309
488	20231012	123800	188410735	4470	4480	4480	4470	452
489	20231012	123700	186390285	4465	4465	4465	4465	0
490	20231012	123600	186390285	4465	4465	4465	4465	0
491	20231012	123500	186390285	4465	4465	4465	4465	0
492	20231012	123400	186390285	4465	4470	4470	4465	54
493	20231012	123300	186148970	4470	4470	4470	4470	89
494	20231012	123200	185751140	4480	4480	4480	4480	0
495	20231012	123100	185751140	4480	4480	4480	4480	0
496	20231012	123000	185751140	4480	4480	4480	4480	1
497	20231012	122900	185746660	4480	4480	4480	4480	100
498	20231012	122800	185298660	4480	4480	4480	4480	0
499	20231012	122700	185298660	4480	4480	4480	4480	50
500	20231012	122600	185074660	4480	4480	4480	4480	758
501	20231012	122500	181678820	4480	4480	4480	4480	170
502	20231012	122400	180917220	4480	4480	4480	4480	0
503	20231012	122300	180917220	4480	4480	4480	4480	302
504	20231012	122200	179564260	4480	4470	4480	4465	306
505	20231012	122100	178197655	4480	4480	4480	4480	2
506	20231012	122000	178188695	4470	4470	4470	4470	2
507	20231012	121900	178179755	4470	4470	4470	4470	0
508	20231012	121800	178179755	4470	4470	4470	4470	101
509	20231012	121700	177728285	4470	4470	4470	4470	0
510	20231012	121600	177728285	4470	4470	4470	4470	37
511	20231012	121500	177562895	4480	4480	4480	4480	0
512	20231012	121400	177562895	4480	4480	4480	4465	625
513	20231012	121300	174767115	4480	4480	4480	4480	297
514	20231012	121200	173436555	4480	4475	4480	4475	200
515	20231012	121100	172540560	4480	4480	4480	4480	0
516	20231012	121000	172540560	4480	4475	4480	4475	100
517	20231012	120900	172092615	4480	4480	4480	4480	0
518	20231012	120800	172092615	4480	4480	4480	4480	0
519	20231012	120700	172092615	4480	4480	4480	4480	0
520	20231012	120600	172092615	4480	4480	4480	4480	2
521	20231012	120500	172083655	4470	4470	4470	4470	0
522	20231012	120400	172083655	4470	4470	4470	4470	19
523	20231012	120300	171998725	4470	4470	4470	4470	9
524	20231012	120200	171958495	4470	4475	4475	4470	199
525	20231012	120100	171068780	4475	4475	4475	4475	0
526	20231012	120000	171068780	4475	4475	4475	4475	72
527	20231012	115900	170746580	4475	4480	4480	4475	95
528	20231012	115800	170320995	4485	4480	4485	4480	25
529	20231012	115700	170208975	4475	4475	4475	4475	0
530	20231012	115600	170208975	4475	4475	4475	4475	1
531	20231012	115500	170204500	4485	4485	4485	4485	0
532	20231012	115400	170204500	4485	4485	4485	4485	0
533	20231012	115300	170204500	4485	4485	4485	4485	0
534	20231012	115200	170204500	4485	4485	4485	4485	100
535	20231012	115100	169756000	4485	4485	4485	4485	0
536	20231012	115000	169756000	4485	4485	4485	4485	0
537	20231012	114900	169756000	4485	4485	4485	4485	0
538	20231012	114800	169756000	4485	4485	4485	4485	0
539	20231012	114700	169756000	4485	4485	4485	4485	0
540	20231012	114600	169756000	4485	4485	4485	4485	100
541	20231012	114500	169307500	4485	4485	4485	4485	0
542	20231012	114400	169307500	4485	4485	4485	4485	0
543	20231012	114300	169307500	4485	4485	4485	4485	0
544	20231012	114200	169307500	4485	4485	4485	4485	148
545	20231012	114100	168643720	4485	4485	4485	4485	0
546	20231012	114000	168643720	4485	4485	4485	4485	148
547	20231012	113900	167979940	4485	4485	4485	4485	0
548	20231012	113800	167979940	4485	4485	4485	4485	19
549	20231012	113700	167894725	4485	4485	4485	4485	0
550	20231012	113600	167894725	4485	4485	4485	4485	81
551	20231012	113500	167531440	4485	4485	4485	4485	0
552	20231012	113400	167531440	4485	4480	4485	4480	19
553	20231012	113300	167446230	4485	4485	4485	4485	0
554	20231012	113200	167446230	4485	4485	4485	4485	0
555	20231012	113100	167446230	4485	4485	4485	4485	1
556	20231012	113000	167441745	4490	4490	4490	4490	0
557	20231012	112900	167441745	4490	4490	4490	4490	0
558	20231012	112800	167441745	4490	4490	4490	4490	29
559	20231012	112700	167311535	4490	4490	4490	4490	105
560	20231012	112600	166840085	4490	4490	4490	4490	100
561	20231012	112500	166391085	4495	4495	4495	4495	0
562	20231012	112400	166391085	4495	4495	4495	4495	244
563	20231012	112300	165294305	4490	4490	4490	4490	255
564	20231012	112200	164149355	4490	4495	4495	4490	93
565	20231012	112100	163731775	4490	4480	4490	4480	505
566	20231012	112000	161464365	4480	4480	4480	4480	0
567	20231012	111900	161464365	4480	4480	4480	4480	0
568	20231012	111800	161464365	4480	4480	4480	4480	200
569	20231012	111700	160568365	4480	4480	4480	4480	12
570	20231012	111600	160514605	4495	4495	4495	4495	0
571	20231012	111500	160514605	4495	4490	4495	4490	100
572	20231012	111400	160065570	4495	4495	4495	4495	0
573	20231012	111300	160065570	4495	4470	4495	4465	4
574	20231012	111200	160047650	4490	4490	4490	4490	270
575	20231012	111100	158835350	4490	4470	4490	4470	100
576	20231012	111000	158386620	4490	4490	4490	4490	0
577	20231012	110900	158386620	4490	4490	4490	4490	100
578	20231012	110800	157937620	4490	4490	4490	4490	0
579	20231012	110700	157937620	4490	4490	4490	4490	0
580	20231012	110600	157937620	4490	4460	4490	4460	1096
581	20231012	110500	153049430	4460	4465	4465	4460	500
582	20231012	110400	150818545	4490	4490	4490	4490	100
583	20231012	110300	150369545	4490	4485	4490	4485	100
584	20231012	110200	149920945	4490	4490	4490	4490	0
585	20231012	110100	149920945	4490	4490	4490	4490	0
586	20231012	110000	149920945	4490	4490	4490	4490	0
587	20231012	105900	149920945	4490	4490	4490	4490	0
588	20231012	105800	149920945	4490	4490	4490	4490	0
589	20231012	105700	149920945	4490	4490	4490	4490	1
590	20231012	105600	149916455	4465	4465	4465	4465	10
591	20231012	105500	149871805	4495	4495	4495	4495	0
592	20231012	105400	149871805	4495	4495	4495	4495	2
593	20231012	105300	149862815	4465	4465	4465	4465	717
594	20231012	105200	146661410	4465	4465	4465	4465	15
595	20231012	105100	146594435	4465	4470	4470	4465	1674
596	20231012	105000	139116730	4485	4490	4490	4485	35
597	20231012	104900	138959635	4490	4490	4490	4490	0
598	20231012	104800	138959635	4490	4490	4490	4490	5
599	20231012	104700	138937185	4500	4500	4500	4500	0
600	20231012	104600	138937185	4500	4500	4500	4500	300
601	20231012	104500	137587185	4500	4500	4500	4500	100
602	20231012	104400	137137185	4500	4500	4500	4500	10
603	20231012	104300	137092185	4500	4495	4500	4495	500
604	20231012	104200	134843190	4490	4490	4490	4490	433
605	20231012	104100	132899020	4490	4490	4490	4490	0
606	20231012	104000	132899020	4490	4485	4490	4485	23
607	20231012	103900	132795815	4490	4490	4490	4490	1
608	20231012	103800	132791325	4485	4480	4485	4480	87
609	20231012	103700	132401180	4485	4485	4485	4485	0
610	20231012	103600	132401180	4485	4480	4485	4480	52
611	20231012	103500	132168215	4470	4470	4470	4470	8
612	20231012	103400	132132455	4490	4475	4490	4475	2
613	20231012	103300	132123490	4470	4470	4470	4470	19
614	20231012	103200	132038560	4470	4470	4470	4470	200
615	20231012	103100	131144560	4470	4470	4470	4470	0
616	20231012	103000	131144560	4470	4470	4470	4470	2
617	20231012	102900	131135620	4470	4490	4490	4470	6
618	20231012	102800	131108700	4500	4500	4500	4500	0
619	20231012	102700	131108700	4500	4500	4500	4500	0
620	20231012	102600	131108700	4500	4500	4500	4500	101
621	20231012	102500	130654200	4475	4475	4475	4475	1170
622	20231012	102400	125418450	4475	4475	4475	4475	4
623	20231012	102300	125400550	4500	4500	4500	4500	0
624	20231012	102200	125400550	4500	4500	4500	4500	1
625	20231012	102100	125396050	4475	4475	4475	4475	2
626	20231012	102000	125387100	4500	4495	4500	4495	100
627	20231012	101900	124937355	4500	4475	4500	4475	74
628	20231012	101800	124606180	4480	4480	4480	4480	50
629	20231012	101700	124382180	4480	4480	4480	4480	34
630	20231012	101600	124229860	4480	4485	4485	4480	352
631	20231012	101500	122651195	4490	4490	4490	4490	0
632	20231012	101400	122651195	4490	4490	4490	4490	100
633	20231012	101300	122202195	4490	4495	4495	4490	261
634	20231012	101200	121030000	4495	4495	4495	4495	24
635	20231012	101100	120922120	4495	4495	4495	4495	7
636	20231012	101000	120890655	4495	4495	4495	4495	8
637	20231012	100900	120854695	4500	4500	4500	4500	10
638	20231012	100800	120809695	4495	4500	4505	4495	101
639	20231012	100700	120354850	4510	4510	4510	4510	0
640	20231012	100600	120354850	4510	4510	4510	4510	0
641	20231012	100500	120354850	4510	4500	4510	4500	71
642	20231012	100400	120035340	4500	4495	4500	4495	1556
643	20231012	100300	113041115	4500	4510	4510	4500	107
644	20231012	100200	112559565	4515	4510	4515	4510	101
645	20231012	100100	112104050	4515	4515	4515	4515	1
646	20231012	100000	112099535	4510	4515	4515	4510	44
647	20231012	095900	111900900	4520	4520	4520	4520	0
648	20231012	095800	111900900	4520	4520	4520	4520	0
649	20231012	095700	111900900	4520	4520	4520	4520	1
650	20231012	095600	111896380	4515	4510	4515	4510	100
651	20231012	095500	111444925	4515	4515	4515	4515	1
652	20231012	095400	111440410	4495	4510	4515	4495	501
653	20231012	095300	109188120	4520	4520	4520	4520	0
654	20231012	095200	109188120	4520	4520	4520	4520	0
655	20231012	095100	109188120	4520	4520	4520	4520	0
656	20231012	095000	109188120	4520	4520	4520	4520	0
657	20231012	094900	109188120	4520	4520	4520	4515	101
658	20231012	094800	108731640	4515	4495	4515	4495	404
659	20231012	094700	106909595	4495	4500	4500	4495	100
660	20231012	094600	106459705	4520	4510	4520	4510	146
661	20231012	094500	105800110	4500	4500	4500	4500	1
662	20231012	094400	105795610	4500	4505	4505	4500	136
663	20231012	094300	105183485	4520	4525	4525	4520	212
664	20231012	094200	104224745	4525	4525	4525	4525	0
665	20231012	094100	104224745	4525	4525	4525	4525	50
666	20231012	094000	103998495	4525	4515	4525	4510	446
667	20231012	093900	101985355	4520	4515	4520	4515	2
668	20231012	093800	101976320	4520	4515	4520	4515	104
669	20231012	093700	101506750	4515	4525	4525	4515	104
670	20231012	093600	101036180	4520	4515	4520	4515	642
671	20231012	093500	98134345	4520	4520	4520	4515	22
672	20231012	093400	98034910	4520	4510	4520	4510	1644
673	20231012	093300	90609490	4510	4495	4510	4495	721
674	20231012	093200	87365115	4495	4495	4495	4495	1
675	20231012	093100	87360620	4495	4495	4495	4485	331
676	20231012	093000	85873075	4495	4495	4495	4495	1
677	20231012	092900	85868580	4495	4500	4500	4495	877
678	20231012	092800	81926435	4500	4480	4500	4480	534
679	20231012	092700	79527720	4480	4480	4480	4480	28
680	20231012	092600	79402280	4480	4480	4480	4480	0
681	20231012	092500	79402280	4480	4475	4480	4460	110
682	20231012	092400	78910700	4475	4460	4475	4460	2
683	20231012	092300	78901765	4480	4480	4480	4480	0
684	20231012	092200	78901765	4480	4480	4480	4480	0
685	20231012	092100	78901765	4480	4435	4480	4435	914
686	20231012	092000	74845700	4435	4435	4435	4435	807
687	20231012	091900	71266655	4440	4440	4450	4440	336
688	20231012	091800	69774205	4440	4440	4440	4440	2
689	20231012	091700	69765325	4440	4450	4450	4440	214
690	20231012	091600	68814965	4435	4460	4460	4430	2129
691	20231012	091500	59357060	4455	4455	4455	4455	4
692	20231012	091400	59339240	4455	4455	4470	4455	250
693	20231012	091300	58225160	4470	4455	4470	4450	1932
694	20231012	091200	49615245	4460	4465	4465	4455	525
695	20231012	091100	47271695	4455	4470	4470	4455	2222
696	20231012	091000	37357150	4470	4470	4475	4470	43
697	20231012	090900	37164935	4470	4470	4470	4470	95
698	20231012	090800	36740285	4470	4470	4470	4470	892
699	20231012	090700	32753045	4470	4485	4485	4470	1296
700	20231012	090600	26956440	4480	4485	4485	4480	753
701	20231012	090500	23580585	4495	4475	4495	4475	1094
702	20231012	090400	18668685	4490	4490	4505	4490	1505
703	20231012	090300	11908895	4490	4520	4520	4490	9
704	20231012	090200	11868335	4520	4490	4520	4490	746
705	20231012	090100	8499355	4490	4490	4490	4490	200
706	20231012	090000	7601355	4490	4500	4500	4470	1692