KissMeData/204210/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201600	133787965	4460	4460	4460	4460	250
3	20231011	201500	133787965	4460	4460	4460	4460	0
4	20231011	201400	133787965	4460	4460	4460	4460	0
5	20231011	201300	133787965	4460	4460	4460	4460	0
6	20231011	201200	133787965	4460	4460	4460	4460	0
7	20231011	201100	133787965	4460	4460	4460	4460	0
8	20231011	201000	133787965	4460	4460	4460	4460	0
9	20231011	200900	133787965	4460	4460	4460	4460	0
10	20231011	200800	133787965	4460	4460	4460	4460	0
11	20231011	200700	133787965	4460	4460	4460	4460	0
12	20231011	200600	133787965	4460	4460	4460	4460	0
13	20231011	200500	133787965	4460	4460	4460	4460	0
14	20231011	200400	133787965	4460	4460	4460	4460	0
15	20231011	200300	133787965	4460	4460	4460	4460	0
16	20231011	200200	133787965	4460	4460	4460	4460	0
17	20231011	200100	133787965	4460	4460	4460	4460	0
18	20231011	200000	133787965	4460	4460	4460	4460	0
19	20231011	195900	133787965	4460	4460	4460	4460	0
20	20231011	195800	133787965	4460	4460	4460	4460	0
21	20231011	195700	133787965	4460	4460	4460	4460	0
22	20231011	195600	133787965	4460	4460	4460	4460	0
23	20231011	195500	133787965	4460	4460	4460	4460	0
24	20231011	195400	133787965	4460	4460	4460	4460	0
25	20231011	195300	133787965	4460	4460	4460	4460	0
26	20231011	195200	133787965	4460	4460	4460	4460	0
27	20231011	195100	133787965	4460	4460	4460	4460	0
28	20231011	195000	133787965	4460	4460	4460	4460	0
29	20231011	194900	133787965	4460	4460	4460	4460	0
30	20231011	194800	133787965	4460	4460	4460	4460	0
31	20231011	194700	133787965	4460	4460	4460	4460	0
32	20231011	194600	133787965	4460	4460	4460	4460	250
33	20231011	194500	133787965	4460	4460	4460	4460	0
34	20231011	194400	133787965	4460	4460	4460	4460	0
35	20231011	194300	133787965	4460	4460	4460	4460	0
36	20231011	194200	133787965	4460	4460	4460	4460	0
37	20231011	194100	133787965	4460	4460	4460	4460	0
38	20231011	194000	133787965	4460	4460	4460	4460	0
39	20231011	193900	133787965	4460	4460	4460	4460	0
40	20231011	193800	133787965	4460	4460	4460	4460	0
41	20231011	193700	133787965	4460	4460	4460	4460	0
42	20231011	193600	133787965	4460	4460	4460	4460	0
43	20231011	193500	133787965	4460	4460	4460	4460	0
44	20231011	193400	133787965	4460	4460	4460	4460	0
45	20231011	193300	133787965	4460	4460	4460	4460	0
46	20231011	193200	133787965	4460	4460	4460	4460	0
47	20231011	193100	133787965	4460	4460	4460	4460	0
48	20231011	193000	133787965	4460	4460	4460	4460	0
49	20231011	192900	133787965	4460	4460	4460	4460	0
50	20231011	192800	133787965	4460	4460	4460	4460	0
51	20231011	192700	133787965	4460	4460	4460	4460	0
52	20231011	192600	133787965	4460	4460	4460	4460	0
53	20231011	192500	133787965	4460	4460	4460	4460	0
54	20231011	192400	133787965	4460	4460	4460	4460	0
55	20231011	192300	133787965	4460	4460	4460	4460	0
56	20231011	192200	133787965	4460	4460	4460	4460	0
57	20231011	192100	133787965	4460	4460	4460	4460	0
58	20231011	192000	133787965	4460	4460	4460	4460	0
59	20231011	191900	133787965	4460	4460	4460	4460	0
60	20231011	191800	133787965	4460	4460	4460	4460	0
61	20231011	191700	133787965	4460	4460	4460	4460	0
62	20231011	191600	133787965	4460	4460	4460	4460	250
63	20231011	191500	133787965	4460	4460	4460	4460	0
64	20231011	191400	133787965	4460	4460	4460	4460	0
65	20231011	191300	133787965	4460	4460	4460	4460	0
66	20231011	191200	133787965	4460	4460	4460	4460	0
67	20231011	191100	133787965	4460	4460	4460	4460	0
68	20231011	191000	133787965	4460	4460	4460	4460	0
69	20231011	190900	133787965	4460	4460	4460	4460	0
70	20231011	190800	133787965	4460	4460	4460	4460	0
71	20231011	190700	133787965	4460	4460	4460	4460	0
72	20231011	190600	133787965	4460	4460	4460	4460	0
73	20231011	190500	133787965	4460	4460	4460	4460	0
74	20231011	190400	133787965	4460	4460	4460	4460	0
75	20231011	190300	133787965	4460	4460	4460	4460	0
76	20231011	190200	133787965	4460	4460	4460	4460	0
77	20231011	190100	133787965	4460	4460	4460	4460	0
78	20231011	190000	133787965	4460	4460	4460	4460	0
79	20231011	185900	133787965	4460	4460	4460	4460	0
80	20231011	185800	133787965	4460	4460	4460	4460	0
81	20231011	185700	133787965	4460	4460	4460	4460	0
82	20231011	185600	133787965	4460	4460	4460	4460	0
83	20231011	185500	133787965	4460	4460	4460	4460	0
84	20231011	185400	133787965	4460	4460	4460	4460	0
85	20231011	185300	133787965	4460	4460	4460	4460	0
86	20231011	185200	133787965	4460	4460	4460	4460	0
87	20231011	185100	133787965	4460	4460	4460	4460	0
88	20231011	185000	133787965	4460	4460	4460	4460	0
89	20231011	184900	133787965	4460	4460	4460	4460	0
90	20231011	184800	133787965	4460	4460	4460	4460	0
91	20231011	184700	133787965	4460	4460	4460	4460	0
92	20231011	184600	133787965	4460	4460	4460	4460	250
93	20231011	184500	133787965	4460	4460	4460	4460	0
94	20231011	184400	133787965	4460	4460	4460	4460	0
95	20231011	184300	133787965	4460	4460	4460	4460	0
96	20231011	184200	133787965	4460	4460	4460	4460	0
97	20231011	184100	133787965	4460	4460	4460	4460	0
98	20231011	184000	133787965	4460	4460	4460	4460	0
99	20231011	183900	133787965	4460	4460	4460	4460	0
100	20231011	183800	133787965	4460	4460	4460	4460	0
101	20231011	183700	133787965	4460	4460	4460	4460	0
102	20231011	183600	133787965	4460	4460	4460	4460	0
103	20231011	183500	133787965	4460	4460	4460	4460	0
104	20231011	183400	133787965	4460	4460	4460	4460	0
105	20231011	183300	133787965	4460	4460	4460	4460	0
106	20231011	183200	133787965	4460	4460	4460	4460	0
107	20231011	183100	133787965	4460	4460	4460	4460	0
108	20231011	183000	133787965	4460	4460	4460	4460	0
109	20231011	182900	133787965	4460	4460	4460	4460	0
110	20231011	182800	133787965	4460	4460	4460	4460	0
111	20231011	182700	133787965	4460	4460	4460	4460	0
112	20231011	182600	133787965	4460	4460	4460	4460	0
113	20231011	182500	133787965	4460	4460	4460	4460	0
114	20231011	182400	133787965	4460	4460	4460	4460	0
115	20231011	182300	133787965	4460	4460	4460	4460	0
116	20231011	182200	133787965	4460	4460	4460	4460	0
117	20231011	182100	133787965	4460	4460	4460	4460	0
118	20231011	182000	133787965	4460	4460	4460	4460	0
119	20231011	181900	133787965	4460	4460	4460	4460	0
120	20231011	181800	133787965	4460	4460	4460	4460	0
121	20231011	181700	133787965	4460	4460	4460	4460	0
122	20231011	181600	133787965	4460	4460	4460	4460	250
123	20231011	181500	133787965	4460	4460	4460	4460	0
124	20231011	181400	133787965	4460	4460	4460	4460	0
125	20231011	181300	133787965	4460	4460	4460	4460	0
126	20231011	181200	133787965	4460	4460	4460	4460	0
127	20231011	181100	133787965	4460	4460	4460	4460	0
128	20231011	181000	133787965	4460	4460	4460	4460	0
129	20231011	180900	133787965	4460	4460	4460	4460	0
130	20231011	180800	133787965	4460	4460	4460	4460	0
131	20231011	180700	133787965	4460	4460	4460	4460	0
132	20231011	180600	133787965	4460	4460	4460	4460	0
133	20231011	180500	133787965	4460	4460	4460	4460	0
134	20231011	180400	133787965	4460	4460	4460	4460	0
135	20231011	180300	133787965	4460	4460	4460	4460	0
136	20231011	180200	133787965	4460	4460	4460	4460	0
137	20231011	180100	133787965	4460	4460	4460	4460	0
138	20231011	180000	133787965	4460	4460	4460	4460	0
139	20231011	175900	133787965	4460	4460	4460	4460	0
140	20231011	175800	133787965	4460	4460	4460	4460	0
141	20231011	175700	133787965	4460	4460	4460	4460	0
142	20231011	175600	133787965	4460	4460	4460	4460	0
143	20231011	175500	133787965	4460	4460	4460	4460	0
144	20231011	175400	133787965	4460	4460	4460	4460	0
145	20231011	175300	133787965	4460	4460	4460	4460	0
146	20231011	175200	133787965	4460	4460	4460	4460	0
147	20231011	175100	133787965	4460	4460	4460	4460	0
148	20231011	175000	133787965	4460	4460	4460	4460	0
149	20231011	174900	133787965	4460	4460	4460	4460	0
150	20231011	174800	133787965	4460	4460	4460	4460	0
151	20231011	174700	133787965	4460	4460	4460	4460	0
152	20231011	174600	133787965	4460	4460	4460	4460	250
153	20231011	174500	133787965	4460	4460	4460	4460	0
154	20231011	174400	133787965	4460	4460	4460	4460	0
155	20231011	174300	133787965	4460	4460	4460	4460	0
156	20231011	174200	133787965	4460	4460	4460	4460	0
157	20231011	174100	133787965	4460	4460	4460	4460	0
158	20231011	174000	133787965	4460	4460	4460	4460	0
159	20231011	173900	133787965	4460	4460	4460	4460	0
160	20231011	173800	133787965	4460	4460	4460	4460	0
161	20231011	173700	133787965	4460	4460	4460	4460	0
162	20231011	173600	133787965	4460	4460	4460	4460	0
163	20231011	173500	133787965	4460	4460	4460	4460	0
164	20231011	173400	133787965	4460	4460	4460	4460	0
165	20231011	173300	133787965	4460	4460	4460	4460	0
166	20231011	173200	133787965	4460	4460	4460	4460	0
167	20231011	173100	133787965	4460	4460	4460	4460	0
168	20231011	173000	133787965	4460	4460	4460	4460	0
169	20231011	172900	133787965	4460	4460	4460	4460	0
170	20231011	172800	133787965	4460	4460	4460	4460	0
171	20231011	172700	133787965	4460	4460	4460	4460	0
172	20231011	172600	133787965	4460	4460	4460	4460	0
173	20231011	172500	133787965	4460	4460	4460	4460	0
174	20231011	172400	133787965	4460	4460	4460	4460	0
175	20231011	172300	133787965	4460	4460	4460	4460	0
176	20231011	172200	133787965	4460	4460	4460	4460	0
177	20231011	172100	133787965	4460	4460	4460	4460	0
178	20231011	172000	133787965	4460	4460	4460	4460	0
179	20231011	171900	133787965	4460	4460	4460	4460	0
180	20231011	171800	133787965	4460	4460	4460	4460	0
181	20231011	171700	133787965	4460	4460	4460	4460	0
182	20231011	171600	133787965	4460	4460	4460	4460	250
183	20231011	171500	133787965	4460	4460	4460	4460	0
184	20231011	171400	133787965	4460	4460	4460	4460	0
185	20231011	171300	133787965	4460	4460	4460	4460	0
186	20231011	171200	133787965	4460	4460	4460	4460	0
187	20231011	171100	133787965	4460	4460	4460	4460	0
188	20231011	171000	133787965	4460	4460	4460	4460	0
189	20231011	170900	133787965	4460	4460	4460	4460	0
190	20231011	170800	133787965	4460	4460	4460	4460	0
191	20231011	170700	133787965	4460	4460	4460	4460	0
192	20231011	170600	133787965	4460	4460	4460	4460	0
193	20231011	170500	133787965	4460	4460	4460	4460	0
194	20231011	170400	133787965	4460	4460	4460	4460	0
195	20231011	170300	133787965	4460	4460	4460	4460	0
196	20231011	170200	133787965	4460	4460	4460	4460	0
197	20231011	170100	133787965	4460	4460	4460	4460	0
198	20231011	170000	133787965	4460	4460	4460	4460	0
199	20231011	165900	133787965	4460	4460	4460	4460	0
200	20231011	165800	133787965	4460	4460	4460	4460	0
201	20231011	165700	133787965	4460	4460	4460	4460	0
202	20231011	165600	133787965	4460	4460	4460	4460	0
203	20231011	165500	133787965	4460	4460	4460	4460	0
204	20231011	165400	133787965	4460	4460	4460	4460	0
205	20231011	165300	133787965	4460	4460	4460	4460	0
206	20231011	165200	133787965	4460	4460	4460	4460	0
207	20231011	165100	133787965	4460	4460	4460	4460	0
208	20231011	165000	133787965	4460	4460	4460	4460	0
209	20231011	164900	133787965	4460	4460	4460	4460	0
210	20231011	164800	133787965	4460	4460	4460	4460	0
211	20231011	164700	133787965	4460	4460	4460	4460	0
212	20231011	164600	133787965	4460	4460	4460	4460	250
213	20231011	164500	133787965	4460	4460	4460	4460	0
214	20231011	164400	133787965	4460	4460	4460	4460	0
215	20231011	164300	133787965	4460	4460	4460	4460	0
216	20231011	164200	133787965	4460	4460	4460	4460	0
217	20231011	164100	133787965	4460	4460	4460	4460	0
218	20231011	164000	133787965	4460	4460	4460	4460	0
219	20231011	163900	133787965	4460	4460	4460	4460	0
220	20231011	163800	133787965	4460	4460	4460	4460	0
221	20231011	163700	133787965	4460	4460	4460	4460	0
222	20231011	163600	133787965	4460	4460	4460	4460	0
223	20231011	163500	133787965	4460	4460	4460	4460	0
224	20231011	163400	133787965	4460	4460	4460	4460	0
225	20231011	163300	133787965	4460	4460	4460	4460	0
226	20231011	163200	133787965	4460	4460	4460	4460	0
227	20231011	163100	133787965	4460	4460	4460	4460	0
228	20231011	163000	133787965	4460	4460	4460	4460	0
229	20231011	162900	133787965	4460	4460	4460	4460	0
230	20231011	162800	133787965	4460	4460	4460	4460	0
231	20231011	162700	133787965	4460	4460	4460	4460	0
232	20231011	162600	133787965	4460	4460	4460	4460	0
233	20231011	162500	133787965	4460	4460	4460	4460	0
234	20231011	162400	133787965	4460	4460	4460	4460	0
235	20231011	162300	133787965	4460	4460	4460	4460	0
236	20231011	162200	133787965	4460	4460	4460	4460	0
237	20231011	162100	133787965	4460	4460	4460	4460	0
238	20231011	162000	133787965	4460	4460	4460	4460	0
239	20231011	161900	133787965	4460	4460	4460	4460	0
240	20231011	161800	133787965	4460	4460	4460	4460	0
241	20231011	161700	133787965	4460	4460	4460	4460	0
242	20231011	161600	133787965	4460	4460	4460	4460	250
243	20231011	161500	133787965	4460	4460	4460	4460	0
244	20231011	161400	133787965	4460	4460	4460	4460	0
245	20231011	161300	133787965	4460	4460	4460	4460	0
246	20231011	161200	133787965	4460	4460	4460	4460	0
247	20231011	161100	133787965	4460	4460	4460	4460	0
248	20231011	161000	133787965	4460	4460	4460	4460	0
249	20231011	160900	133787965	4460	4460	4460	4460	0
250	20231011	160800	133787965	4460	4460	4460	4460	0
251	20231011	160700	133787965	4460	4460	4460	4460	0
252	20231011	160600	133787965	4460	4460	4460	4460	0
253	20231011	160500	133787965	4460	4460	4460	4460	0
254	20231011	160400	133787965	4460	4460	4460	4460	0
255	20231011	160300	133787965	4460	4460	4460	4460	0
256	20231011	160200	133787965	4460	4460	4460	4460	0
257	20231011	160100	133787965	4460	4460	4460	4460	0
258	20231011	160000	133787965	4460	4460	4460	4460	0
259	20231011	155900	133787965	4460	4460	4460	4460	0
260	20231011	155800	133787965	4460	4460	4460	4460	0
261	20231011	155700	133787965	4460	4460	4460	4460	0
262	20231011	155600	133787965	4460	4460	4460	4460	0
263	20231011	155500	133787965	4460	4460	4460	4460	0
264	20231011	155400	133787965	4460	4460	4460	4460	0
265	20231011	155300	133787965	4460	4460	4460	4460	0
266	20231011	155200	133787965	4460	4460	4460	4460	0
267	20231011	155100	133787965	4460	4460	4460	4460	0
268	20231011	155000	133787965	4460	4460	4460	4460	0
269	20231011	154900	133787965	4460	4460	4460	4460	0
270	20231011	154800	133787965	4460	4460	4460	4460	0
271	20231011	154700	133787965	4460	4460	4460	4460	0
272	20231011	154600	133787965	4460	4460	4460	4460	250
273	20231011	154500	133787965	4460	4460	4460	4460	0
274	20231011	154400	133787965	4460	4460	4460	4460	0
275	20231011	154300	133787965	4460	4460	4460	4460	0
276	20231011	154200	133787965	4460	4460	4460	4460	0
277	20231011	154100	133787965	4460	4460	4460	4460	0
278	20231011	154000	133787965	4460	4460	4460	4460	0
279	20231011	153900	133787965	4460	4460	4460	4460	0
280	20231011	153800	133787965	4460	4460	4460	4460	0
281	20231011	153700	133787965	4460	4460	4460	4460	0
282	20231011	153600	133787965	4460	4460	4460	4460	0
283	20231011	153500	133787965	4460	4460	4460	4460	0
284	20231011	153400	133787965	4460	4460	4460	4460	0
285	20231011	153300	133787965	4460	4460	4460	4460	0
286	20231011	153200	133787965	4460	4460	4460	4460	0
287	20231011	153100	133787965	4460	4460	4460	4460	0
288	20231011	153000	133787965	4460	4460	4460	4460	250
289	20231011	152900	132672965	4485	4485	4485	4485	0
290	20231011	152800	132672965	4485	4485	4485	4485	0
291	20231011	152700	132672965	4485	4485	4485	4485	0
292	20231011	152600	132672965	4485	4485	4485	4485	0
293	20231011	152500	132672965	4485	4485	4485	4485	0
294	20231011	152400	132672965	4485	4485	4485	4485	0
295	20231011	152300	132672965	4485	4485	4485	4485	0
296	20231011	152200	132672965	4485	4485	4485	4485	0
297	20231011	152100	132672965	4485	4485	4485	4485	0
298	20231011	152000	132672965	4485	4485	4485	4485	0
299	20231011	151900	132672965	4485	4485	4485	4485	0
300	20231011	151800	132672965	4485	4485	4485	4485	0
301	20231011	151700	132672965	4485	4485	4485	4485	1
302	20231011	151600	132668480	4475	4475	4475	4475	0
303	20231011	151500	132668480	4475	4475	4475	4475	0
304	20231011	151400	132668480	4475	4475	4475	4475	0
305	20231011	151300	132668480	4475	4475	4475	4475	0
306	20231011	151200	132668480	4475	4475	4475	4475	0
307	20231011	151100	132668480	4475	4475	4475	4475	0
308	20231011	151000	132668480	4475	4475	4475	4475	0
309	20231011	150900	132668480	4475	4475	4475	4475	0
310	20231011	150800	132668480	4475	4475	4475	4475	289
311	20231011	150700	131375205	4480	4480	4480	4480	0
312	20231011	150600	131375205	4480	4480	4480	4480	11
313	20231011	150500	131325925	4485	4485	4485	4485	0
314	20231011	150400	131325925	4485	4485	4485	4485	0
315	20231011	150300	131325925	4485	4485	4485	4485	0
316	20231011	150200	131325925	4485	4485	4485	4485	100
317	20231011	150100	130877425	4485	4485	4485	4485	0
318	20231011	150000	130877425	4485	4485	4485	4485	4
319	20231011	145900	130859485	4485	4485	4485	4485	0
320	20231011	145800	130859485	4485	4485	4485	4485	0
321	20231011	145700	130859485	4485	4485	4485	4485	0
322	20231011	145600	130859485	4485	4485	4485	4485	0
323	20231011	145500	130859485	4485	4485	4485	4485	1
324	20231011	145400	130855000	4485	4485	4485	4485	0
325	20231011	145300	130855000	4485	4485	4485	4485	0
326	20231011	145200	130855000	4485	4485	4485	4485	0
327	20231011	145100	130855000	4485	4485	4485	4485	0
328	20231011	145000	130855000	4485	4485	4485	4485	0
329	20231011	144900	130855000	4485	4485	4485	4485	0
330	20231011	144800	130855000	4485	4485	4485	4485	1
331	20231011	144700	130850515	4485	4485	4485	4485	5
332	20231011	144600	130828090	4480	4480	4480	4480	0
333	20231011	144500	130828090	4480	4480	4480	4480	0
334	20231011	144400	130828090	4480	4480	4480	4480	1
335	20231011	144300	130823610	4485	4485	4485	4485	5
336	20231011	144200	130801185	4485	4485	4485	4485	29
337	20231011	144100	130671120	4485	4485	4485	4485	5
338	20231011	144000	130648695	4485	4485	4485	4485	124
339	20231011	143900	130092555	4485	4485	4485	4485	0
340	20231011	143800	130092555	4485	4485	4485	4485	25
341	20231011	143700	129980430	4480	4480	4480	4480	0
342	20231011	143600	129980430	4480	4480	4480	4480	0
343	20231011	143500	129980430	4480	4480	4480	4480	0
344	20231011	143400	129980430	4480	4480	4480	4480	0
345	20231011	143300	129980430	4480	4480	4480	4480	2
346	20231011	143200	129971470	4480	4480	4480	4480	0
347	20231011	143100	129971470	4480	4480	4480	4480	235
348	20231011	143000	128918670	4480	4480	4480	4480	100
349	20231011	142900	128470670	4480	4480	4480	4480	0
350	20231011	142800	128470670	4480	4480	4480	4480	0
351	20231011	142700	128470670	4480	4480	4480	4480	0
352	20231011	142600	128470670	4480	4480	4480	4480	0
353	20231011	142500	128470670	4480	4480	4480	4480	0
354	20231011	142400	128470670	4480	4480	4480	4480	21
355	20231011	142300	128376590	4475	4475	4475	4475	0
356	20231011	142200	128376590	4475	4475	4475	4475	0
357	20231011	142100	128376590	4475	4475	4475	4475	0
358	20231011	142000	128376590	4475	4475	4475	4475	0
359	20231011	141900	128376590	4475	4475	4475	4475	0
360	20231011	141800	128376590	4475	4475	4475	4475	44
361	20231011	141700	128179690	4475	4475	4475	4475	501
362	20231011	141600	125937715	4455	4455	4455	4455	0
363	20231011	141500	125937715	4455	4455	4455	4455	0
364	20231011	141400	125937715	4455	4455	4455	4455	0
365	20231011	141300	125937715	4455	4455	4455	4455	0
366	20231011	141200	125937715	4455	4455	4455	4455	0
367	20231011	141100	125937715	4455	4455	4455	4455	10
368	20231011	141000	125893165	4450	4450	4450	4450	0
369	20231011	140900	125893165	4450	4450	4450	4450	0
370	20231011	140800	125893165	4450	4450	4450	4450	0
371	20231011	140700	125893165	4450	4450	4450	4450	0
372	20231011	140600	125893165	4450	4450	4450	4450	0
373	20231011	140500	125893165	4450	4450	4450	4450	15
374	20231011	140400	125826415	4450	4450	4450	4450	1087
375	20231011	140300	120989265	4475	4475	4475	4475	3
376	20231011	140200	120975840	4450	4450	4450	4450	0
377	20231011	140100	120975840	4450	4450	4450	4450	0
378	20231011	140000	120975840	4450	4450	4450	4450	0
379	20231011	135900	120975840	4450	4450	4450	4450	0
380	20231011	135800	120975840	4450	4450	4450	4450	0
381	20231011	135700	120975840	4450	4450	4450	4450	0
382	20231011	135600	120975840	4450	4450	4450	4450	0
383	20231011	135500	120975840	4450	4450	4450	4450	0
384	20231011	135400	120975840	4450	4450	4450	4450	0
385	20231011	135300	120975840	4450	4450	4450	4450	1000
386	20231011	135200	116525840	4475	4475	4475	4475	0
387	20231011	135100	116525840	4475	4475	4475	4475	230
388	20231011	135000	115496590	4475	4475	4475	4475	0
389	20231011	134900	115496590	4475	4475	4475	4475	0
390	20231011	134800	115496590	4475	4475	4475	4475	0
391	20231011	134700	115496590	4475	4475	4475	4475	0
392	20231011	134600	115496590	4475	4475	4475	4475	1
393	20231011	134500	115492115	4450	4450	4450	4450	0
394	20231011	134400	115492115	4450	4450	4450	4450	0
395	20231011	134300	115492115	4450	4450	4450	4450	0
396	20231011	134200	115492115	4450	4450	4450	4450	0
397	20231011	134100	115492115	4450	4450	4450	4450	0
398	20231011	134000	115492115	4450	4450	4450	4450	0
399	20231011	133900	115492115	4450	4450	4450	4450	0
400	20231011	133800	115492115	4450	4450	4450	4450	0
401	20231011	133700	115492115	4450	4450	4450	4450	100
402	20231011	133600	115047115	4450	4450	4450	4450	0
403	20231011	133500	115047115	4450	4450	4450	4450	0
404	20231011	133400	115047115	4450	4450	4450	4450	0
405	20231011	133300	115047115	4450	4450	4450	4450	0
406	20231011	133200	115047115	4450	4450	4450	4450	12
407	20231011	133100	114993715	4450	4450	4450	4450	6
408	20231011	133000	114967015	4450	4450	4450	4450	12
409	20231011	132900	114913615	4450	4450	4450	4450	870
410	20231011	132800	111042115	4450	4450	4450	4450	0
411	20231011	132700	111042115	4450	4450	4450	4450	0
412	20231011	132600	111042115	4450	4450	4450	4450	190
413	20231011	132500	110196615	4450	4455	4455	4450	1389
414	20231011	132400	104014405	4460	4460	4460	4460	0
415	20231011	132300	104014405	4460	4460	4460	4460	0
416	20231011	132200	104014405	4460	4460	4460	4460	0
417	20231011	132100	104014405	4460	4460	4460	4460	0
418	20231011	132000	104014405	4460	4460	4460	4460	88
419	20231011	131900	103621925	4460	4460	4460	4460	0
420	20231011	131800	103621925	4460	4460	4460	4460	0
421	20231011	131700	103621925	4460	4460	4460	4460	0
422	20231011	131600	103621925	4460	4460	4460	4460	0
423	20231011	131500	103621925	4460	4460	4460	4460	0
424	20231011	131400	103621925	4460	4460	4460	4460	0
425	20231011	131300	103621925	4460	4460	4460	4460	231
426	20231011	131200	102591665	4460	4460	4460	4460	0
427	20231011	131100	102591665	4460	4460	4460	4460	0
428	20231011	131000	102591665	4460	4460	4460	4460	0
429	20231011	130900	102591665	4460	4470	4470	4460	244
430	20231011	130800	101501805	4470	4470	4470	4470	0
431	20231011	130700	101501805	4470	4470	4470	4470	0
432	20231011	130600	101501805	4470	4470	4470	4470	0
433	20231011	130500	101501805	4470	4470	4470	4470	0
434	20231011	130400	101501805	4470	4470	4470	4470	0
435	20231011	130300	101501805	4470	4470	4470	4470	116
436	20231011	130200	100983285	4470	4470	4470	4470	0
437	20231011	130100	100983285	4470	4470	4470	4470	0
438	20231011	130000	100983285	4470	4470	4470	4470	13
439	20231011	125900	100925175	4470	4465	4470	4465	2126
440	20231011	125800	91425705	4470	4470	4470	4470	5
441	20231011	125700	91403355	4470	4470	4470	4470	0
442	20231011	125600	91403355	4470	4470	4470	4470	0
443	20231011	125500	91403355	4470	4470	4470	4470	0
444	20231011	125400	91403355	4470	4470	4470	4470	0
445	20231011	125300	91403355	4470	4470	4470	4470	0
446	20231011	125200	91403355	4470	4470	4470	4470	0
447	20231011	125100	91403355	4470	4470	4470	4470	0
448	20231011	125000	91403355	4470	4470	4470	4470	1
449	20231011	124900	91398885	4470	4470	4470	4470	1
450	20231011	124800	91394415	4450	4450	4450	4450	0
451	20231011	124700	91394415	4450	4450	4450	4450	0
452	20231011	124600	91394415	4450	4450	4450	4450	0
453	20231011	124500	91394415	4450	4450	4450	4450	0
454	20231011	124400	91394415	4450	4450	4450	4450	0
455	20231011	124300	91394415	4450	4450	4450	4450	1
456	20231011	124200	91389965	4450	4450	4450	4450	0
457	20231011	124100	91389965	4450	4450	4450	4450	0
458	20231011	124000	91389965	4450	4450	4450	4450	0
459	20231011	123900	91389965	4450	4450	4450	4450	500
460	20231011	123800	89164965	4455	4455	4455	4455	0
461	20231011	123700	89164965	4455	4455	4455	4455	474
462	20231011	123600	87053295	4455	4455	4455	4455	0
463	20231011	123500	87053295	4455	4455	4455	4455	6
464	20231011	123400	87026565	4455	4450	4455	4450	472
465	20231011	123300	84926060	4450	4450	4450	4450	10
466	20231011	123200	84881560	4450	4450	4450	4450	289
467	20231011	123100	83595510	4450	4450	4450	4450	0
468	20231011	123000	83595510	4450	4450	4450	4450	0
469	20231011	122900	83595510	4450	4450	4450	4450	0
470	20231011	122800	83595510	4450	4440	4450	4440	1216
471	20231011	122700	78188765	4440	4440	4440	4440	0
472	20231011	122600	78188765	4440	4440	4440	4440	4
473	20231011	122500	78171005	4435	4435	4435	4435	0
474	20231011	122400	78171005	4435	4435	4435	4435	0
475	20231011	122300	78171005	4435	4435	4435	4435	0
476	20231011	122200	78171005	4435	4435	4435	4435	0
477	20231011	122100	78171005	4435	4435	4435	4435	5
478	20231011	122000	78148830	4435	4435	4435	4435	0
479	20231011	121900	78148830	4435	4435	4435	4435	0
480	20231011	121800	78148830	4435	4435	4435	4435	0
481	20231011	121700	78148830	4435	4435	4435	4435	0
482	20231011	121600	78148830	4435	4435	4435	4435	193
483	20231011	121500	77292875	4435	4435	4435	4435	54
484	20231011	121400	77053385	4435	4435	4435	4435	52
485	20231011	121300	76822765	4435	4435	4435	4435	0
486	20231011	121200	76822765	4435	4435	4435	4435	0
487	20231011	121100	76822765	4435	4435	4435	4435	0
488	20231011	121000	76822765	4435	4435	4435	4435	0
489	20231011	120900	76822765	4435	4435	4435	4435	0
490	20231011	120800	76822765	4435	4435	4435	4435	0
491	20231011	120700	76822765	4435	4435	4435	4435	0
492	20231011	120600	76822765	4435	4435	4435	4435	0
493	20231011	120500	76822765	4435	4435	4435	4435	0
494	20231011	120400	76822765	4435	4435	4435	4435	0
495	20231011	120300	76822765	4435	4435	4435	4435	0
496	20231011	120200	76822765	4435	4435	4435	4435	400
497	20231011	120100	75048765	4435	4435	4435	4435	300
498	20231011	120000	73718265	4435	4435	4435	4435	0
499	20231011	115900	73718265	4435	4435	4435	4435	0
500	20231011	115800	73718265	4435	4435	4435	4435	0
501	20231011	115700	73718265	4435	4435	4435	4435	0
502	20231011	115600	73718265	4435	4435	4435	4435	0
503	20231011	115500	73718265	4435	4435	4435	4435	0
504	20231011	115400	73718265	4435	4435	4435	4435	5
505	20231011	115300	73696090	4435	4435	4435	4435	0
506	20231011	115200	73696090	4435	4435	4435	4435	0
507	20231011	115100	73696090	4435	4435	4435	4435	0
508	20231011	115000	73696090	4435	4435	4435	4435	0
509	20231011	114900	73696090	4435	4435	4435	4435	0
510	20231011	114800	73696090	4435	4435	4435	4435	0
511	20231011	114700	73696090	4435	4435	4435	4435	0
512	20231011	114600	73696090	4435	4435	4435	4435	0
513	20231011	114500	73696090	4435	4435	4435	4435	0
514	20231011	114400	73696090	4435	4435	4435	4435	0
515	20231011	114300	73696090	4435	4435	4435	4435	0
516	20231011	114200	73696090	4435	4435	4435	4435	0
517	20231011	114100	73696090	4435	4435	4435	4435	0
518	20231011	114000	73696090	4435	4435	4435	4435	0
519	20231011	113900	73696090	4435	4435	4435	4435	0
520	20231011	113800	73696090	4435	4435	4435	4435	200
521	20231011	113700	72809090	4440	4440	4440	4440	0
522	20231011	113600	72809090	4440	4440	4440	4440	0
523	20231011	113500	72809090	4440	4440	4440	4440	0
524	20231011	113400	72809090	4440	4440	4440	4440	0
525	20231011	113300	72809090	4440	4440	4440	4440	0
526	20231011	113200	72809090	4440	4440	4440	4440	0
527	20231011	113100	72809090	4440	4440	4440	4440	0
528	20231011	113000	72809090	4440	4440	4440	4440	0
529	20231011	112900	72809090	4440	4440	4440	4440	25
530	20231011	112800	72698090	4420	4420	4420	4420	0
531	20231011	112700	72698090	4420	4420	4420	4420	0
532	20231011	112600	72698090	4420	4420	4420	4420	31
533	20231011	112500	72561070	4420	4420	4420	4420	69
534	20231011	112400	72256090	4445	4445	4445	4445	0
535	20231011	112300	72256090	4445	4445	4445	4445	1000
536	20231011	112200	67811090	4445	4445	4445	4445	0
537	20231011	112100	67811090	4445	4440	4445	4440	1002
538	20231011	112000	63357205	4445	4445	4445	4445	0
539	20231011	111900	63357205	4445	4445	4445	4445	0
540	20231011	111800	63357205	4445	4445	4445	4445	27
541	20231011	111700	63237190	4450	4450	4450	4450	0
542	20231011	111600	63237190	4450	4445	4450	4445	10
543	20231011	111500	63192735	4445	4445	4445	4445	0
544	20231011	111400	63192735	4445	4445	4445	4445	464
545	20231011	111300	61130255	4445	4445	4445	4445	1
546	20231011	111200	61125810	4400	4400	4400	4400	0
547	20231011	111100	61125810	4400	4400	4400	4400	0
548	20231011	111000	61125810	4400	4400	4400	4400	0
549	20231011	110900	61125810	4400	4400	4400	4400	0
550	20231011	110800	61125810	4400	4400	4400	4400	0
551	20231011	110700	61125810	4400	4400	4400	4400	0
552	20231011	110600	61125810	4400	4400	4400	4400	0
553	20231011	110500	61125810	4400	4400	4400	4400	0
554	20231011	110400	61125810	4400	4400	4400	4400	256
555	20231011	110300	59999410	4400	4395	4400	4395	1539
556	20231011	110200	53228005	4375	4375	4375	4375	0
557	20231011	110100	53228005	4375	4375	4375	4375	0
558	20231011	110000	53228005	4375	4375	4375	4375	0
559	20231011	105900	53228005	4375	4375	4375	4375	0
560	20231011	105800	53228005	4375	4375	4375	4375	0
561	20231011	105700	53228005	4375	4375	4375	4375	9
562	20231011	105600	53188630	4380	4380	4380	4380	0
563	20231011	105500	53188630	4380	4380	4380	4380	0
564	20231011	105400	53188630	4380	4380	4380	4380	0
565	20231011	105300	53188630	4380	4380	4380	4380	0
566	20231011	105200	53188630	4380	4380	4380	4380	0
567	20231011	105100	53188630	4380	4385	4385	4380	149
568	20231011	105000	52535700	4390	4390	4390	4390	13
569	20231011	104900	52478630	4400	4400	4400	4400	0
570	20231011	104800	52478630	4400	4400	4400	4400	14
571	20231011	104700	52417030	4400	4400	4400	4400	0
572	20231011	104600	52417030	4400	4400	4400	4400	0
573	20231011	104500	52417030	4400	4400	4400	4400	10
574	20231011	104400	52373030	4400	4400	4400	4400	0
575	20231011	104300	52373030	4400	4400	4400	4400	0
576	20231011	104200	52373030	4400	4400	4400	4400	0
577	20231011	104100	52373030	4400	4400	4400	4400	0
578	20231011	104000	52373030	4400	4400	4400	4400	0
579	20231011	103900	52373030	4400	4400	4400	4400	0
580	20231011	103800	52373030	4400	4400	4400	4400	0
581	20231011	103700	52373030	4400	4400	4400	4400	0
582	20231011	103600	52373030	4400	4400	4400	4400	0
583	20231011	103500	52373030	4400	4400	4400	4400	60
584	20231011	103400	52109030	4400	4400	4400	4400	0
585	20231011	103300	52109030	4400	4400	4400	4400	0
586	20231011	103200	52109030	4400	4400	4400	4400	0
587	20231011	103100	52109030	4400	4400	4400	4400	1
588	20231011	103000	52104630	4400	4400	4400	4400	11
589	20231011	102900	52056230	4400	4400	4400	4400	0
590	20231011	102800	52056230	4400	4400	4400	4400	0
591	20231011	102700	52056230	4400	4400	4400	4400	2
592	20231011	102600	52047430	4400	4400	4400	4400	0
593	20231011	102500	52047430	4400	4400	4400	4400	0
594	20231011	102400	52047430	4400	4400	4400	4400	0
595	20231011	102300	52047430	4400	4400	4400	4400	0
596	20231011	102200	52047430	4400	4400	4400	4400	0
597	20231011	102100	52047430	4400	4400	4400	4400	0
598	20231011	102000	52047430	4400	4400	4400	4400	0
599	20231011	101900	52047430	4400	4400	4400	4400	14
600	20231011	101800	51985830	4400	4395	4400	4395	2
601	20231011	101700	51977035	4400	4400	4400	4400	260
602	20231011	101600	50833035	4385	4380	4385	4380	198
603	20231011	101500	49965765	4380	4380	4380	4380	1
604	20231011	101400	49961385	4340	4370	4370	4340	3000
605	20231011	101300	36919065	4385	4385	4385	4385	1
606	20231011	101200	36914680	4360	4360	4360	4360	0
607	20231011	101100	36914680	4360	4390	4390	4360	1522
608	20231011	101000	30267745	4390	4390	4390	4390	0
609	20231011	100900	30267745	4390	4390	4390	4390	50
610	20231011	100800	30048245	4400	4400	4400	4400	0
611	20231011	100700	30048245	4400	4400	4400	4400	0
612	20231011	100600	30048245	4400	4400	4400	4400	0
613	20231011	100500	30048245	4400	4400	4400	4400	0
614	20231011	100400	30048245	4400	4400	4400	4400	0
615	20231011	100300	30048245	4400	4400	4400	4400	5
616	20231011	100200	30026245	4400	4400	4400	4400	1
617	20231011	100100	30021845	4400	4400	4400	4400	0
618	20231011	100000	30021845	4400	4400	4400	4400	461
619	20231011	095900	27993445	4370	4370	4370	4370	0
620	20231011	095800	27993445	4370	4370	4370	4370	0
621	20231011	095700	27993445	4370	4390	4390	4370	1280
622	20231011	095600	22387665	4400	4400	4400	4400	0
623	20231011	095500	22387665	4400	4400	4400	4400	0
624	20231011	095400	22387665	4400	4400	4400	4400	1
625	20231011	095300	22383265	4390	4395	4395	4390	770
626	20231011	095200	19001125	4390	4390	4390	4390	0
627	20231011	095100	19001125	4390	4390	4390	4390	0
628	20231011	095000	19001125	4390	4390	4390	4390	0
629	20231011	094900	19001125	4390	4390	4390	4390	0
630	20231011	094800	19001125	4390	4390	4390	4390	0
631	20231011	094700	19001125	4390	4390	4390	4390	0
632	20231011	094600	19001125	4390	4390	4390	4390	0
633	20231011	094500	19001125	4390	4390	4390	4390	389
634	20231011	094400	17293415	4390	4390	4390	4390	52
635	20231011	094300	17065135	4390	4390	4390	4390	0
636	20231011	094200	17065135	4390	4390	4390	4390	7
637	20231011	094100	17034405	4390	4390	4390	4390	0
638	20231011	094000	17034405	4390	4390	4390	4390	48
639	20231011	093900	16823685	4390	4390	4390	4390	1
640	20231011	093800	16819295	4390	4385	4390	4385	503
641	20231011	093700	14613625	4390	4390	4390	4390	14
642	20231011	093600	14552165	4390	4390	4390	4390	7
643	20231011	093500	14521435	4390	4390	4390	4390	417
644	20231011	093400	12690805	4400	4400	4400	4400	3
645	20231011	093300	12677605	4400	4400	4400	4400	1
646	20231011	093200	12673205	4400	4400	4400	4400	5
647	20231011	093100	12651205	4400	4400	4400	4400	1
648	20231011	093000	12646805	4390	4390	4390	4390	0
649	20231011	092900	12646805	4390	4390	4390	4390	0
650	20231011	092800	12646805	4390	4390	4390	4390	0
651	20231011	092700	12646805	4390	4390	4390	4390	139
652	20231011	092600	12036595	4390	4400	4400	4390	657
653	20231011	092500	9151500	4395	4400	4400	4395	57
654	20231011	092400	8900960	4395	4400	4400	4395	7
655	20231011	092300	8870165	4400	4400	4400	4400	16
656	20231011	092200	8799765	4400	4410	4410	4400	987
657	20231011	092100	4455045	4400	4410	4410	4400	787
658	20231011	092000	989180	4410	4410	4410	4410	0
659	20231011	091900	989180	4410	4410	4410	4410	82
660	20231011	091800	627560	4420	4420	4420	4420	54
661	20231011	091700	388880	4420	4420	4420	4420	0
662	20231011	091600	388880	4420	4420	4420	4420	0
663	20231011	091500	388880	4420	4420	4420	4420	0
664	20231011	091400	388880	4420	4420	4420	4420	44
665	20231011	091300	194400	4420	4420	4420	4420	0
666	20231011	091200	194400	4420	4420	4420	4420	0
667	20231011	091100	194400	4420	4420	4420	4420	0
668	20231011	091000	194400	4420	4420	4420	4420	0
669	20231011	090900	194400	4420	4420	4420	4420	0
670	20231011	090800	194400	4420	4420	4420	4420	0
671	20231011	090700	194400	4420	4420	4420	4420	20
672	20231011	090600	106000	4420	4420	4420	4420	10
673	20231011	090500	61800	4420	4420	4420	4420	1
674	20231011	090400	57380	4420	4420	4420	4410	5
675	20231011	090300	35290	4420	4420	4420	4420	0
676	20231011	090200	35290	4420	4420	4420	4420	1
677	20231011	090100	30870	4410	4410	4410	4410	0
678	20231011	090000	30870	4410	4410	4410	4410	7