KissMeData/331920/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	204800	141119600	4155	4155	4155	4155	819
3	20231012	204700	141119600	4155	4155	4155	4155	0
4	20231012	204600	141119600	4155	4155	4155	4155	0
5	20231012	204500	141119600	4155	4155	4155	4155	0
6	20231012	204400	141119600	4155	4155	4155	4155	0
7	20231012	204300	141119600	4155	4155	4155	4155	0
8	20231012	204200	141119600	4155	4155	4155	4155	0
9	20231012	204100	141119600	4155	4155	4155	4155	0
10	20231012	204000	141119600	4155	4155	4155	4155	0
11	20231012	203900	141119600	4155	4155	4155	4155	0
12	20231012	203800	141119600	4155	4155	4155	4155	0
13	20231012	203700	141119600	4155	4155	4155	4155	0
14	20231012	203600	141119600	4155	4155	4155	4155	0
15	20231012	203500	141119600	4155	4155	4155	4155	0
16	20231012	203400	141119600	4155	4155	4155	4155	0
17	20231012	203300	141119600	4155	4155	4155	4155	0
18	20231012	203200	141119600	4155	4155	4155	4155	0
19	20231012	203100	141119600	4155	4155	4155	4155	0
20	20231012	203000	141119600	4155	4155	4155	4155	0
21	20231012	202900	141119600	4155	4155	4155	4155	0
22	20231012	202800	141119600	4155	4155	4155	4155	0
23	20231012	202700	141119600	4155	4155	4155	4155	0
24	20231012	202600	141119600	4155	4155	4155	4155	0
25	20231012	202500	141119600	4155	4155	4155	4155	0
26	20231012	202400	141119600	4155	4155	4155	4155	0
27	20231012	202300	141119600	4155	4155	4155	4155	0
28	20231012	202200	141119600	4155	4155	4155	4155	0
29	20231012	202100	141119600	4155	4155	4155	4155	0
30	20231012	202000	141119600	4155	4155	4155	4155	0
31	20231012	201900	141119600	4155	4155	4155	4155	0
32	20231012	201800	141119600	4155	4155	4155	4155	819
33	20231012	201700	141119600	4155	4155	4155	4155	0
34	20231012	201600	141119600	4155	4155	4155	4155	0
35	20231012	201500	141119600	4155	4155	4155	4155	0
36	20231012	201400	141119600	4155	4155	4155	4155	0
37	20231012	201300	141119600	4155	4155	4155	4155	0
38	20231012	201200	141119600	4155	4155	4155	4155	0
39	20231012	201100	141119600	4155	4155	4155	4155	0
40	20231012	201000	141119600	4155	4155	4155	4155	0
41	20231012	200900	141119600	4155	4155	4155	4155	0
42	20231012	200800	141119600	4155	4155	4155	4155	0
43	20231012	200700	141119600	4155	4155	4155	4155	0
44	20231012	200600	141119600	4155	4155	4155	4155	0
45	20231012	200500	141119600	4155	4155	4155	4155	0
46	20231012	200400	141119600	4155	4155	4155	4155	0
47	20231012	200300	141119600	4155	4155	4155	4155	0
48	20231012	200200	141119600	4155	4155	4155	4155	0
49	20231012	200100	141119600	4155	4155	4155	4155	0
50	20231012	200000	141119600	4155	4155	4155	4155	0
51	20231012	195900	141119600	4155	4155	4155	4155	0
52	20231012	195800	141119600	4155	4155	4155	4155	0
53	20231012	195700	141119600	4155	4155	4155	4155	0
54	20231012	195600	141119600	4155	4155	4155	4155	0
55	20231012	195500	141119600	4155	4155	4155	4155	0
56	20231012	195400	141119600	4155	4155	4155	4155	0
57	20231012	195300	141119600	4155	4155	4155	4155	0
58	20231012	195200	141119600	4155	4155	4155	4155	0
59	20231012	195100	141119600	4155	4155	4155	4155	0
60	20231012	195000	141119600	4155	4155	4155	4155	0
61	20231012	194900	141119600	4155	4155	4155	4155	0
62	20231012	194800	141119600	4155	4155	4155	4155	819
63	20231012	194700	141119600	4155	4155	4155	4155	0
64	20231012	194600	141119600	4155	4155	4155	4155	0
65	20231012	194500	141119600	4155	4155	4155	4155	0
66	20231012	194400	141119600	4155	4155	4155	4155	0
67	20231012	194300	141119600	4155	4155	4155	4155	0
68	20231012	194200	141119600	4155	4155	4155	4155	0
69	20231012	194100	141119600	4155	4155	4155	4155	0
70	20231012	194000	141119600	4155	4155	4155	4155	0
71	20231012	193900	141119600	4155	4155	4155	4155	0
72	20231012	193800	141119600	4155	4155	4155	4155	0
73	20231012	193700	141119600	4155	4155	4155	4155	0
74	20231012	193600	141119600	4155	4155	4155	4155	0
75	20231012	193500	141119600	4155	4155	4155	4155	0
76	20231012	193400	141119600	4155	4155	4155	4155	0
77	20231012	193300	141119600	4155	4155	4155	4155	0
78	20231012	193200	141119600	4155	4155	4155	4155	0
79	20231012	193100	141119600	4155	4155	4155	4155	0
80	20231012	193000	141119600	4155	4155	4155	4155	0
81	20231012	192900	141119600	4155	4155	4155	4155	0
82	20231012	192800	141119600	4155	4155	4155	4155	0
83	20231012	192700	141119600	4155	4155	4155	4155	0
84	20231012	192600	141119600	4155	4155	4155	4155	0
85	20231012	192500	141119600	4155	4155	4155	4155	0
86	20231012	192400	141119600	4155	4155	4155	4155	0
87	20231012	192300	141119600	4155	4155	4155	4155	0
88	20231012	192200	141119600	4155	4155	4155	4155	0
89	20231012	192100	141119600	4155	4155	4155	4155	0
90	20231012	192000	141119600	4155	4155	4155	4155	0
91	20231012	191900	141119600	4155	4155	4155	4155	0
92	20231012	191800	141119600	4155	4155	4155	4155	819
93	20231012	191700	141119600	4155	4155	4155	4155	0
94	20231012	191600	141119600	4155	4155	4155	4155	0
95	20231012	191500	141119600	4155	4155	4155	4155	0
96	20231012	191400	141119600	4155	4155	4155	4155	0
97	20231012	191300	141119600	4155	4155	4155	4155	0
98	20231012	191200	141119600	4155	4155	4155	4155	0
99	20231012	191100	141119600	4155	4155	4155	4155	0
100	20231012	191000	141119600	4155	4155	4155	4155	0
101	20231012	190900	141119600	4155	4155	4155	4155	0
102	20231012	190800	141119600	4155	4155	4155	4155	0
103	20231012	190700	141119600	4155	4155	4155	4155	0
104	20231012	190600	141119600	4155	4155	4155	4155	0
105	20231012	190500	141119600	4155	4155	4155	4155	0
106	20231012	190400	141119600	4155	4155	4155	4155	0
107	20231012	190300	141119600	4155	4155	4155	4155	0
108	20231012	190200	141119600	4155	4155	4155	4155	0
109	20231012	190100	141119600	4155	4155	4155	4155	0
110	20231012	190000	141119600	4155	4155	4155	4155	0
111	20231012	185900	141119600	4155	4155	4155	4155	0
112	20231012	185800	141119600	4155	4155	4155	4155	0
113	20231012	185700	141119600	4155	4155	4155	4155	0
114	20231012	185600	141119600	4155	4155	4155	4155	0
115	20231012	185500	141119600	4155	4155	4155	4155	0
116	20231012	185400	141119600	4155	4155	4155	4155	0
117	20231012	185300	141119600	4155	4155	4155	4155	0
118	20231012	185200	141119600	4155	4155	4155	4155	0
119	20231012	185100	141119600	4155	4155	4155	4155	0
120	20231012	185000	141119600	4155	4155	4155	4155	0
121	20231012	184900	141119600	4155	4155	4155	4155	0
122	20231012	184800	141119600	4155	4155	4155	4155	819
123	20231012	184700	141119600	4155	4155	4155	4155	0
124	20231012	184600	141119600	4155	4155	4155	4155	0
125	20231012	184500	141119600	4155	4155	4155	4155	0
126	20231012	184400	141119600	4155	4155	4155	4155	0
127	20231012	184300	141119600	4155	4155	4155	4155	0
128	20231012	184200	141119600	4155	4155	4155	4155	0
129	20231012	184100	141119600	4155	4155	4155	4155	0
130	20231012	184000	141119600	4155	4155	4155	4155	0
131	20231012	183900	141119600	4155	4155	4155	4155	0
132	20231012	183800	141119600	4155	4155	4155	4155	0
133	20231012	183700	141119600	4155	4155	4155	4155	0
134	20231012	183600	141119600	4155	4155	4155	4155	0
135	20231012	183500	141119600	4155	4155	4155	4155	0
136	20231012	183400	141119600	4155	4155	4155	4155	0
137	20231012	183300	141119600	4155	4155	4155	4155	0
138	20231012	183200	141119600	4155	4155	4155	4155	0
139	20231012	183100	141119600	4155	4155	4155	4155	0
140	20231012	183000	141119600	4155	4155	4155	4155	0
141	20231012	182900	141119600	4155	4155	4155	4155	0
142	20231012	182800	141119600	4155	4155	4155	4155	0
143	20231012	182700	141119600	4155	4155	4155	4155	0
144	20231012	182600	141119600	4155	4155	4155	4155	0
145	20231012	182500	141119600	4155	4155	4155	4155	0
146	20231012	182400	141119600	4155	4155	4155	4155	0
147	20231012	182300	141119600	4155	4155	4155	4155	0
148	20231012	182200	141119600	4155	4155	4155	4155	0
149	20231012	182100	141119600	4155	4155	4155	4155	0
150	20231012	182000	141119600	4155	4155	4155	4155	0
151	20231012	181900	141119600	4155	4155	4155	4155	0
152	20231012	181800	141119600	4155	4155	4155	4155	819
153	20231012	181700	141119600	4155	4155	4155	4155	0
154	20231012	181600	141119600	4155	4155	4155	4155	0
155	20231012	181500	141119600	4155	4155	4155	4155	0
156	20231012	181400	141119600	4155	4155	4155	4155	0
157	20231012	181300	141119600	4155	4155	4155	4155	0
158	20231012	181200	141119600	4155	4155	4155	4155	0
159	20231012	181100	141119600	4155	4155	4155	4155	0
160	20231012	181000	141119600	4155	4155	4155	4155	0
161	20231012	180900	141119600	4155	4155	4155	4155	0
162	20231012	180800	141119600	4155	4155	4155	4155	0
163	20231012	180700	141119600	4155	4155	4155	4155	0
164	20231012	180600	141119600	4155	4155	4155	4155	0
165	20231012	180500	141119600	4155	4155	4155	4155	0
166	20231012	180400	141119600	4155	4155	4155	4155	0
167	20231012	180300	141119600	4155	4155	4155	4155	0
168	20231012	180200	141119600	4155	4155	4155	4155	0
169	20231012	180100	141119600	4155	4155	4155	4155	0
170	20231012	180000	141119600	4155	4155	4155	4155	0
171	20231012	175900	141119600	4155	4155	4155	4155	0
172	20231012	175800	141119600	4155	4155	4155	4155	0
173	20231012	175700	141119600	4155	4155	4155	4155	0
174	20231012	175600	141119600	4155	4155	4155	4155	0
175	20231012	175500	141119600	4155	4155	4155	4155	0
176	20231012	175400	141119600	4155	4155	4155	4155	0
177	20231012	175300	141119600	4155	4155	4155	4155	0
178	20231012	175200	141119600	4155	4155	4155	4155	0
179	20231012	175100	141119600	4155	4155	4155	4155	0
180	20231012	175000	141119600	4155	4155	4155	4155	0
181	20231012	174900	141119600	4155	4155	4155	4155	0
182	20231012	174800	141119600	4155	4155	4155	4155	819
183	20231012	174700	141119600	4155	4155	4155	4155	0
184	20231012	174600	141119600	4155	4155	4155	4155	0
185	20231012	174500	141119600	4155	4155	4155	4155	0
186	20231012	174400	141119600	4155	4155	4155	4155	0
187	20231012	174300	141119600	4155	4155	4155	4155	0
188	20231012	174200	141119600	4155	4155	4155	4155	0
189	20231012	174100	141119600	4155	4155	4155	4155	0
190	20231012	174000	141119600	4155	4155	4155	4155	0
191	20231012	173900	141119600	4155	4155	4155	4155	0
192	20231012	173800	141119600	4155	4155	4155	4155	0
193	20231012	173700	141119600	4155	4155	4155	4155	0
194	20231012	173600	141119600	4155	4155	4155	4155	0
195	20231012	173500	141119600	4155	4155	4155	4155	0
196	20231012	173400	141119600	4155	4155	4155	4155	0
197	20231012	173300	141119600	4155	4155	4155	4155	0
198	20231012	173200	141119600	4155	4155	4155	4155	0
199	20231012	173100	141119600	4155	4155	4155	4155	0
200	20231012	173000	141119600	4155	4155	4155	4155	0
201	20231012	172900	141119600	4155	4155	4155	4155	0
202	20231012	172800	141119600	4155	4155	4155	4155	0
203	20231012	172700	141119600	4155	4155	4155	4155	0
204	20231012	172600	141119600	4155	4155	4155	4155	0
205	20231012	172500	141119600	4155	4155	4155	4155	0
206	20231012	172400	141119600	4155	4155	4155	4155	0
207	20231012	172300	141119600	4155	4155	4155	4155	0
208	20231012	172200	141119600	4155	4155	4155	4155	0
209	20231012	172100	141119600	4155	4155	4155	4155	0
210	20231012	172000	141119600	4155	4155	4155	4155	0
211	20231012	171900	141119600	4155	4155	4155	4155	0
212	20231012	171800	141119600	4155	4155	4155	4155	819
213	20231012	171700	141119600	4155	4155	4155	4155	0
214	20231012	171600	141119600	4155	4155	4155	4155	0
215	20231012	171500	141119600	4155	4155	4155	4155	0
216	20231012	171400	141119600	4155	4155	4155	4155	0
217	20231012	171300	141119600	4155	4155	4155	4155	0
218	20231012	171200	141119600	4155	4155	4155	4155	0
219	20231012	171100	141119600	4155	4155	4155	4155	0
220	20231012	171000	141119600	4155	4155	4155	4155	0
221	20231012	170900	141119600	4155	4155	4155	4155	0
222	20231012	170800	141119600	4155	4155	4155	4155	0
223	20231012	170700	141119600	4155	4155	4155	4155	0
224	20231012	170600	141119600	4155	4155	4155	4155	0
225	20231012	170500	141119600	4155	4155	4155	4155	0
226	20231012	170400	141119600	4155	4155	4155	4155	0
227	20231012	170300	141119600	4155	4155	4155	4155	0
228	20231012	170200	141119600	4155	4155	4155	4155	0
229	20231012	170100	141119600	4155	4155	4155	4155	0
230	20231012	170000	141119600	4155	4155	4155	4155	0
231	20231012	165900	141119600	4155	4155	4155	4155	0
232	20231012	165800	141119600	4155	4155	4155	4155	0
233	20231012	165700	141119600	4155	4155	4155	4155	0
234	20231012	165600	141119600	4155	4155	4155	4155	0
235	20231012	165500	141119600	4155	4155	4155	4155	0
236	20231012	165400	141119600	4155	4155	4155	4155	0
237	20231012	165300	141119600	4155	4155	4155	4155	0
238	20231012	165200	141119600	4155	4155	4155	4155	0
239	20231012	165100	141119600	4155	4155	4155	4155	0
240	20231012	165000	141119600	4155	4155	4155	4155	0
241	20231012	164900	141119600	4155	4155	4155	4155	0
242	20231012	164800	141119600	4155	4155	4155	4155	819
243	20231012	164700	141119600	4155	4155	4155	4155	0
244	20231012	164600	141119600	4155	4155	4155	4155	0
245	20231012	164500	141119600	4155	4155	4155	4155	0
246	20231012	164400	141119600	4155	4155	4155	4155	0
247	20231012	164300	141119600	4155	4155	4155	4155	0
248	20231012	164200	141119600	4155	4155	4155	4155	0
249	20231012	164100	141119600	4155	4155	4155	4155	0
250	20231012	164000	141119600	4155	4155	4155	4155	0
251	20231012	163900	141119600	4155	4155	4155	4155	0
252	20231012	163800	141119600	4155	4155	4155	4155	0
253	20231012	163700	141119600	4155	4155	4155	4155	0
254	20231012	163600	141119600	4155	4155	4155	4155	0
255	20231012	163500	141119600	4155	4155	4155	4155	0
256	20231012	163400	141119600	4155	4155	4155	4155	0
257	20231012	163300	141119600	4155	4155	4155	4155	0
258	20231012	163200	141119600	4155	4155	4155	4155	0
259	20231012	163100	141119600	4155	4155	4155	4155	0
260	20231012	163000	141119600	4155	4155	4155	4155	0
261	20231012	162900	141119600	4155	4155	4155	4155	0
262	20231012	162800	141119600	4155	4155	4155	4155	0
263	20231012	162700	141119600	4155	4155	4155	4155	0
264	20231012	162600	141119600	4155	4155	4155	4155	0
265	20231012	162500	141119600	4155	4155	4155	4155	0
266	20231012	162400	141119600	4155	4155	4155	4155	0
267	20231012	162300	141119600	4155	4155	4155	4155	0
268	20231012	162200	141119600	4155	4155	4155	4155	0
269	20231012	162100	141119600	4155	4155	4155	4155	0
270	20231012	162000	141119600	4155	4155	4155	4155	0
271	20231012	161900	141119600	4155	4155	4155	4155	0
272	20231012	161800	141119600	4155	4155	4155	4155	819
273	20231012	161700	141119600	4155	4155	4155	4155	0
274	20231012	161600	141119600	4155	4155	4155	4155	0
275	20231012	161500	141119600	4155	4155	4155	4155	0
276	20231012	161400	141119600	4155	4155	4155	4155	0
277	20231012	161300	141119600	4155	4155	4155	4155	0
278	20231012	161200	141119600	4155	4155	4155	4155	0
279	20231012	161100	141119600	4155	4155	4155	4155	0
280	20231012	161000	141119600	4155	4155	4155	4155	0
281	20231012	160900	141119600	4155	4155	4155	4155	0
282	20231012	160800	141119600	4155	4155	4155	4155	0
283	20231012	160700	141119600	4155	4155	4155	4155	0
284	20231012	160600	141119600	4155	4155	4155	4155	0
285	20231012	160500	141119600	4155	4155	4155	4155	0
286	20231012	160400	141119600	4155	4155	4155	4155	0
287	20231012	160300	141119600	4155	4155	4155	4155	0
288	20231012	160200	141119600	4155	4155	4155	4155	0
289	20231012	160100	141119600	4155	4155	4155	4155	0
290	20231012	160000	141119600	4155	4155	4155	4155	0
291	20231012	155900	141119600	4155	4155	4155	4155	0
292	20231012	155800	141119600	4155	4155	4155	4155	0
293	20231012	155700	141119600	4155	4155	4155	4155	0
294	20231012	155600	141119600	4155	4155	4155	4155	0
295	20231012	155500	141119600	4155	4155	4155	4155	0
296	20231012	155400	141119600	4155	4155	4155	4155	0
297	20231012	155300	141119600	4155	4155	4155	4155	0
298	20231012	155200	141119600	4155	4155	4155	4155	0
299	20231012	155100	141119600	4155	4155	4155	4155	0
300	20231012	155000	141119600	4155	4155	4155	4155	0
301	20231012	154900	141119600	4155	4155	4155	4155	0
302	20231012	154800	141119600	4155	4155	4155	4155	819
303	20231012	154700	141119600	4155	4155	4155	4155	0
304	20231012	154600	141119600	4155	4155	4155	4155	0
305	20231012	154500	141119600	4155	4155	4155	4155	0
306	20231012	154400	141119600	4155	4155	4155	4155	0
307	20231012	154300	141119600	4155	4155	4155	4155	0
308	20231012	154200	141119600	4155	4155	4155	4155	0
309	20231012	154100	141119600	4155	4155	4155	4155	0
310	20231012	154000	141119600	4155	4155	4155	4155	0
311	20231012	153900	141119600	4155	4155	4155	4155	0
312	20231012	153800	141119600	4155	4155	4155	4155	0
313	20231012	153700	141119600	4155	4155	4155	4155	0
314	20231012	153600	141119600	4155	4155	4155	4155	0
315	20231012	153500	141119600	4155	4155	4155	4155	0
316	20231012	153400	141119600	4155	4155	4155	4155	0
317	20231012	153300	141119600	4155	4155	4155	4155	0
318	20231012	153200	141119600	4155	4155	4155	4155	0
319	20231012	153100	141119600	4155	4155	4155	4155	0
320	20231012	153000	141119600	4155	4155	4155	4155	819
321	20231012	152900	137716655	4145	4145	4145	4145	0
322	20231012	152800	137716655	4145	4145	4145	4145	0
323	20231012	152700	137716655	4145	4145	4145	4145	0
324	20231012	152600	137716655	4145	4145	4145	4145	0
325	20231012	152500	137716655	4145	4145	4145	4145	0
326	20231012	152400	137716655	4145	4145	4145	4145	0
327	20231012	152300	137716655	4145	4145	4145	4145	0
328	20231012	152200	137716655	4145	4145	4145	4145	0
329	20231012	152100	137716655	4145	4145	4145	4145	0
330	20231012	152000	137716655	4145	4145	4145	4145	0
331	20231012	151900	137716655	4145	4145	4145	4140	170
332	20231012	151800	137012040	4155	4155	4155	4155	0
333	20231012	151700	137012040	4155	4155	4155	4155	2
334	20231012	151600	137003730	4155	4155	4155	4155	0
335	20231012	151500	137003730	4155	4155	4155	4155	0
336	20231012	151400	137003730	4155	4155	4155	4155	1
337	20231012	151300	136999575	4155	4165	4165	4155	5
338	20231012	151200	136978790	4165	4155	4165	4155	113
339	20231012	151100	136509245	4165	4165	4165	4165	0
340	20231012	151000	136509245	4165	4165	4165	4165	0
341	20231012	150900	136509245	4165	4155	4165	4155	24
342	20231012	150800	136409295	4155	4155	4155	4140	5
343	20231012	150700	136388550	4165	4165	4165	4165	0
344	20231012	150600	136388550	4165	4160	4165	4160	20
345	20231012	150500	136305260	4165	4160	4165	4160	4
346	20231012	150400	136288615	4145	4145	4145	4145	66
347	20231012	150300	136015045	4145	4145	4145	4145	37
348	20231012	150200	135861680	4145	4165	4165	4140	882
349	20231012	150100	132205205	4170	4170	4170	4170	0
350	20231012	150000	132205205	4170	4170	4170	4170	22
351	20231012	145900	132113465	4165	4165	4165	4165	0
352	20231012	145800	132113465	4165	4165	4165	4165	1
353	20231012	145700	132109300	4165	4165	4165	4165	0
354	20231012	145600	132109300	4165	4165	4165	4165	0
355	20231012	145500	132109300	4165	4165	4165	4165	8
356	20231012	145400	132075980	4210	4185	4210	4185	200
357	20231012	145300	131238320	4180	4180	4180	4180	0
358	20231012	145200	131238320	4180	4180	4180	4180	0
359	20231012	145100	131238320	4180	4180	4180	4180	0
360	20231012	145000	131238320	4180	4175	4180	4175	2
361	20231012	144900	131229965	4165	4165	4165	4165	2
362	20231012	144800	131221635	4165	4165	4165	4165	1
363	20231012	144700	131217470	4175	4175	4175	4175	0
364	20231012	144600	131217470	4175	4175	4175	4175	10
365	20231012	144500	131175720	4175	4175	4175	4175	0
366	20231012	144400	131175720	4175	4175	4175	4175	0
367	20231012	144300	131175720	4175	4175	4175	4175	0
368	20231012	144200	131175720	4175	4175	4175	4175	0
369	20231012	144100	131175720	4175	4175	4175	4175	4
370	20231012	144000	131159020	4170	4170	4175	4170	64
371	20231012	143900	130892135	4170	4165	4170	4165	300
372	20231012	143800	129641260	4165	4165	4165	4165	0
373	20231012	143700	129641260	4165	4165	4165	4165	50
374	20231012	143600	129433010	4165	4165	4165	4165	0
375	20231012	143500	129433010	4165	4165	4165	4165	33
376	20231012	143400	129295565	4160	4155	4160	4155	76
377	20231012	143300	128979505	4160	4155	4160	4150	190
378	20231012	143200	128189245	4155	4150	4155	4150	116
379	20231012	143100	127707285	4150	4150	4150	4150	1
380	20231012	143000	127703135	4145	4145	4145	4145	0
381	20231012	142900	127703135	4145	4145	4145	4145	0
382	20231012	142800	127703135	4145	4145	4145	4145	0
383	20231012	142700	127703135	4145	4145	4145	4145	0
384	20231012	142600	127703135	4145	4145	4145	4145	29
385	20231012	142500	127582930	4150	4150	4150	4150	0
386	20231012	142400	127582930	4150	4150	4150	4150	0
387	20231012	142300	127582930	4150	4150	4150	4150	0
388	20231012	142200	127582930	4150	4145	4150	4145	51
389	20231012	142100	127371285	4135	4130	4135	4130	75
390	20231012	142000	127061450	4130	4130	4130	4130	0
391	20231012	141900	127061450	4130	4130	4130	4130	0
392	20231012	141800	127061450	4130	4130	4130	4130	0
393	20231012	141700	127061450	4130	4130	4130	4130	0
394	20231012	141600	127061450	4130	4130	4130	4130	0
395	20231012	141500	127061450	4130	4130	4130	4130	750
396	20231012	141400	123963950	4130	4130	4130	4130	0
397	20231012	141300	123963950	4130	4130	4130	4130	2000
398	20231012	141200	115703950	4130	4130	4130	4130	0
399	20231012	141100	115703950	4130	4130	4130	4130	0
400	20231012	141000	115703950	4130	4130	4130	4130	0
401	20231012	140900	115703950	4130	4130	4130	4130	0
402	20231012	140800	115703950	4130	4130	4130	4130	0
403	20231012	140700	115703950	4130	4130	4130	4130	0
404	20231012	140600	115703950	4130	4130	4130	4130	1
405	20231012	140500	115699820	4130	4130	4130	4130	0
406	20231012	140400	115699820	4130	4120	4130	4120	9
407	20231012	140300	115662730	4125	4125	4125	4125	145
408	20231012	140200	115064605	4125	4125	4125	4125	0
409	20231012	140100	115064605	4125	4125	4125	4125	110
410	20231012	140000	114610855	4130	4130	4130	4130	155
411	20231012	135900	113970705	4135	4135	4135	4135	26
412	20231012	135800	113863195	4135	4135	4135	4135	4
413	20231012	135700	113846655	4130	4130	4130	4130	1
414	20231012	135600	113842525	4130	4130	4130	4130	100
415	20231012	135500	113429525	4135	4135	4135	4135	46
416	20231012	135400	113239315	4135	4135	4135	4135	0
417	20231012	135300	113239315	4135	4135	4135	4135	0
418	20231012	135200	113239315	4135	4135	4135	4135	100
419	20231012	135100	112825815	4130	4130	4130	4130	70
420	20231012	135000	112536715	4130	4120	4130	4120	191
421	20231012	134900	111748325	4120	4120	4120	4120	156
422	20231012	134800	111105605	4120	4120	4120	4120	0
423	20231012	134700	111105605	4120	4120	4120	4120	0
424	20231012	134600	111105605	4120	4120	4120	4120	25
425	20231012	134500	111002605	4130	4130	4130	4130	15
426	20231012	134400	110940655	4140	4140	4140	4140	0
427	20231012	134300	110940655	4140	4140	4140	4140	269
428	20231012	134200	109826995	4145	4145	4145	4145	0
429	20231012	134100	109826995	4145	4145	4145	4145	8
430	20231012	134000	109793835	4145	4145	4145	4145	0
431	20231012	133900	109793835	4145	4145	4145	4145	0
432	20231012	133800	109793835	4145	4145	4145	4145	6
433	20231012	133700	109768965	4145	4145	4145	4145	0
434	20231012	133600	109768965	4145	4145	4145	4145	6
435	20231012	133500	109744095	4115	4120	4120	4115	15
436	20231012	133400	109682340	4145	4130	4145	4130	4
437	20231012	133300	109665805	4130	4130	4130	4130	0
438	20231012	133200	109665805	4130	4130	4130	4130	0
439	20231012	133100	109665805	4130	4130	4130	4130	300
440	20231012	133000	108426805	4145	4135	4145	4135	267
441	20231012	132900	107321520	4135	4135	4135	4135	0
442	20231012	132800	107321520	4135	4135	4135	4135	9
443	20231012	132700	107284305	4135	4135	4135	4135	0
444	20231012	132600	107284305	4135	4135	4135	4135	0
445	20231012	132500	107284305	4135	4135	4135	4135	1
446	20231012	132400	107280170	4130	4130	4130	4130	82
447	20231012	132300	106941510	4105	4120	4125	4105	296
448	20231012	132200	105723555	4120	4120	4120	4120	10
449	20231012	132100	105682355	4120	4125	4125	4120	15
450	20231012	132000	105620530	4125	4125	4125	4125	0
451	20231012	131900	105620530	4125	4125	4125	4120	49
452	20231012	131800	105418560	4125	4120	4125	4115	194
453	20231012	131700	104619150	4120	4125	4125	4120	128
454	20231012	131600	104091290	4125	4125	4125	4125	661
455	20231012	131500	101364665	4125	4090	4125	4090	1473
456	20231012	131400	95320885	4090	4120	4120	4040	2150
457	20231012	131300	86588030	4120	4130	4130	4075	3628
458	20231012	131200	71734435	4135	4135	4135	4130	376
459	20231012	131100	70181175	4135	4135	4135	4135	27
460	20231012	131000	70069530	4130	4150	4150	4130	642
461	20231012	130900	67415240	4150	4150	4150	4150	0
462	20231012	130800	67415240	4150	4150	4150	4150	0
463	20231012	130700	67415240	4150	4150	4150	4150	4
464	20231012	130600	67398640	4150	4150	4150	4150	0
465	20231012	130500	67398640	4150	4150	4150	4150	2
466	20231012	130400	67390340	4140	4140	4140	4140	41
467	20231012	130300	67220600	4140	4140	4140	4140	0
468	20231012	130200	67220600	4140	4140	4140	4140	3
469	20231012	130100	67208180	4145	4145	4145	4145	0
470	20231012	130000	67208180	4145	4145	4145	4145	1
471	20231012	125900	67204035	4145	4140	4145	4140	18
472	20231012	125800	67129490	4130	4130	4130	4130	0
473	20231012	125700	67129490	4130	4130	4130	4130	20
474	20231012	125600	67046890	4140	4140	4140	4140	1
475	20231012	125500	67042750	4130	4150	4150	4125	725
476	20231012	125400	64048860	4115	4155	4155	4115	2569
477	20231012	125300	53447875	4150	4200	4200	4150	401
478	20231012	125200	51781615	4155	4205	4205	4155	800
479	20231012	125100	48444410	4210	4210	4210	4210	0
480	20231012	125000	48444410	4210	4210	4210	4210	50
481	20231012	124900	48233910	4210	4210	4210	4210	0
482	20231012	124800	48233910	4210	4210	4210	4210	0
483	20231012	124700	48233910	4210	4210	4210	4210	0
484	20231012	124600	48233910	4210	4210	4210	4210	0
485	20231012	124500	48233910	4210	4210	4210	4210	0
486	20231012	124400	48233910	4210	4210	4210	4210	0
487	20231012	124300	48233910	4210	4210	4210	4210	0
488	20231012	124200	48233910	4210	4210	4210	4210	0
489	20231012	124100	48233910	4210	4210	4210	4210	0
490	20231012	124000	48233910	4210	4210	4210	4210	0
491	20231012	123900	48233910	4210	4210	4210	4210	1
492	20231012	123800	48229700	4210	4210	4210	4210	0
493	20231012	123700	48229700	4210	4210	4210	4210	0
494	20231012	123600	48229700	4210	4210	4210	4210	0
495	20231012	123500	48229700	4210	4210	4210	4210	0
496	20231012	123400	48229700	4210	4210	4210	4210	1
497	20231012	123300	48225490	4210	4210	4210	4210	0
498	20231012	123200	48225490	4210	4210	4210	4210	0
499	20231012	123100	48225490	4210	4210	4210	4210	2
500	20231012	123000	48217070	4210	4210	4210	4210	0
501	20231012	122900	48217070	4210	4210	4210	4210	40
502	20231012	122800	48048670	4210	4210	4210	4210	31
503	20231012	122700	47918160	4210	4210	4210	4210	0
504	20231012	122600	47918160	4210	4210	4210	4210	0
505	20231012	122500	47918160	4210	4210	4210	4210	0
506	20231012	122400	47918160	4210	4210	4210	4210	0
507	20231012	122300	47918160	4210	4210	4210	4210	1
508	20231012	122200	47913950	4210	4210	4210	4210	0
509	20231012	122100	47913950	4210	4210	4210	4210	6
510	20231012	122000	47888690	4190	4190	4190	4190	80
511	20231012	121900	47553490	4185	4185	4185	4185	200
512	20231012	121800	46716490	4215	4215	4215	4215	2
513	20231012	121700	46708060	4235	4255	4255	4100	5209
514	20231012	121600	25119760	4290	4290	4290	4290	0
515	20231012	121500	25119760	4290	4290	4290	4290	0
516	20231012	121400	25119760	4290	4290	4290	4290	0
517	20231012	121300	25119760	4290	4290	4290	4290	0
518	20231012	121200	25119760	4290	4290	4290	4290	0
519	20231012	121100	25119760	4290	4290	4290	4290	0
520	20231012	121000	25119760	4290	4290	4290	4290	0
521	20231012	120900	25119760	4290	4290	4290	4290	0
522	20231012	120800	25119760	4290	4290	4290	4290	0
523	20231012	120700	25119760	4290	4290	4290	4290	0
524	20231012	120600	25119760	4290	4290	4290	4290	0
525	20231012	120500	25119760	4290	4290	4290	4290	0
526	20231012	120400	25119760	4290	4290	4290	4290	0
527	20231012	120300	25119760	4290	4290	4290	4290	0
528	20231012	120200	25119760	4290	4290	4290	4290	0
529	20231012	120100	25119760	4290	4290	4290	4290	0
530	20231012	120000	25119760	4290	4290	4290	4290	0
531	20231012	115900	25119760	4290	4265	4290	4265	3
532	20231012	115800	25106940	4265	4265	4265	4265	0
533	20231012	115700	25106940	4265	4265	4265	4265	0
534	20231012	115600	25106940	4265	4265	4265	4265	0
535	20231012	115500	25106940	4265	4265	4265	4265	0
536	20231012	115400	25106940	4265	4265	4265	4265	0
537	20231012	115300	25106940	4265	4265	4265	4265	0
538	20231012	115200	25106940	4265	4265	4265	4265	0
539	20231012	115100	25106940	4265	4265	4265	4265	0
540	20231012	115000	25106940	4265	4265	4265	4265	0
541	20231012	114900	25106940	4265	4265	4265	4265	0
542	20231012	114800	25106940	4265	4265	4265	4265	0
543	20231012	114700	25106940	4265	4265	4265	4265	0
544	20231012	114600	25106940	4265	4265	4265	4265	0
545	20231012	114500	25106940	4265	4265	4265	4265	0
546	20231012	114400	25106940	4265	4265	4265	4265	0
547	20231012	114300	25106940	4265	4265	4265	4265	91
548	20231012	114200	24718825	4255	4255	4255	4255	23
549	20231012	114100	24620960	4250	4250	4250	4250	0
550	20231012	114000	24620960	4250	4250	4250	4250	30
551	20231012	113900	24493460	4255	4255	4255	4255	0
552	20231012	113800	24493460	4255	4255	4255	4255	0
553	20231012	113700	24493460	4255	4255	4255	4255	0
554	20231012	113600	24493460	4255	4255	4255	4255	0
555	20231012	113500	24493460	4255	4255	4255	4255	0
556	20231012	113400	24493460	4255	4255	4255	4255	0
557	20231012	113300	24493460	4255	4255	4255	4255	0
558	20231012	113200	24493460	4255	4255	4255	4255	0
559	20231012	113100	24493460	4255	4255	4255	4255	1
560	20231012	113000	24489205	4255	4255	4255	4255	0
561	20231012	112900	24489205	4255	4255	4255	4255	0
562	20231012	112800	24489205	4255	4255	4255	4255	0
563	20231012	112700	24489205	4255	4255	4255	4255	0
564	20231012	112600	24489205	4255	4255	4255	4255	0
565	20231012	112500	24489205	4255	4255	4255	4255	0
566	20231012	112400	24489205	4255	4255	4255	4255	0
567	20231012	112300	24489205	4255	4255	4255	4255	0
568	20231012	112200	24489205	4255	4255	4255	4255	1
569	20231012	112100	24484950	4250	4250	4250	4250	0
570	20231012	112000	24484950	4250	4250	4250	4250	0
571	20231012	111900	24484950	4250	4250	4250	4250	0
572	20231012	111800	24484950	4250	4250	4250	4250	0
573	20231012	111700	24484950	4250	4250	4250	4250	0
574	20231012	111600	24484950	4250	4250	4250	4250	0
575	20231012	111500	24484950	4250	4250	4250	4250	0
576	20231012	111400	24484950	4250	4250	4250	4250	0
577	20231012	111300	24484950	4250	4250	4250	4250	1
578	20231012	111200	24480700	4255	4255	4255	4255	0
579	20231012	111100	24480700	4255	4255	4255	4255	0
580	20231012	111000	24480700	4255	4255	4255	4255	2
581	20231012	110900	24472190	4265	4265	4265	4265	1
582	20231012	110800	24467925	4265	4265	4265	4265	1
583	20231012	110700	24463660	4265	4265	4265	4265	0
584	20231012	110600	24463660	4265	4265	4265	4265	0
585	20231012	110500	24463660	4265	4265	4265	4265	0
586	20231012	110400	24463660	4265	4265	4265	4265	0
587	20231012	110300	24463660	4265	4265	4265	4265	0
588	20231012	110200	24463660	4265	4265	4265	4265	0
589	20231012	110100	24463660	4265	4265	4265	4265	0
590	20231012	110000	24463660	4265	4265	4265	4265	0
591	20231012	105900	24463660	4265	4265	4265	4265	0
592	20231012	105800	24463660	4265	4265	4265	4265	0
593	20231012	105700	24463660	4265	4265	4265	4265	0
594	20231012	105600	24463660	4265	4265	4265	4265	0
595	20231012	105500	24463660	4265	4265	4265	4265	0
596	20231012	105400	24463660	4265	4265	4265	4265	1
597	20231012	105300	24459395	4250	4245	4250	4245	1099
598	20231012	105200	19789145	4250	4250	4250	4250	0
599	20231012	105100	19789145	4250	4250	4250	4250	0
600	20231012	105000	19789145	4250	4250	4250	4250	1
601	20231012	104900	19784895	4250	4250	4250	4250	0
602	20231012	104800	19784895	4250	4250	4250	4250	0
603	20231012	104700	19784895	4250	4250	4250	4250	0
604	20231012	104600	19784895	4250	4250	4250	4250	0
605	20231012	104500	19784895	4250	4250	4250	4250	0
606	20231012	104400	19784895	4250	4250	4250	4250	0
607	20231012	104300	19784895	4250	4250	4250	4250	0
608	20231012	104200	19784895	4250	4250	4250	4250	0
609	20231012	104100	19784895	4250	4250	4250	4250	10
610	20231012	104000	19742395	4250	4250	4250	4250	0
611	20231012	103900	19742395	4250	4250	4250	4250	0
612	20231012	103800	19742395	4250	4250	4250	4250	45
613	20231012	103700	19551145	4250	4250	4250	4250	0
614	20231012	103600	19551145	4250	4250	4250	4250	0
615	20231012	103500	19551145	4250	4250	4250	4250	0
616	20231012	103400	19551145	4250	4250	4250	4250	0
617	20231012	103300	19551145	4250	4250	4250	4250	0
618	20231012	103200	19551145	4250	4250	4250	4250	0
619	20231012	103100	19551145	4250	4250	4250	4250	0
620	20231012	103000	19551145	4250	4250	4250	4250	0
621	20231012	102900	19551145	4250	4250	4250	4250	0
622	20231012	102800	19551145	4250	4250	4250	4250	0
623	20231012	102700	19551145	4250	4250	4250	4250	0
624	20231012	102600	19551145	4250	4250	4250	4250	0
625	20231012	102500	19551145	4250	4250	4250	4250	0
626	20231012	102400	19551145	4250	4250	4250	4250	0
627	20231012	102300	19551145	4250	4250	4250	4250	0
628	20231012	102200	19551145	4250	4250	4250	4250	200
629	20231012	102100	18701145	4265	4265	4265	4265	0
630	20231012	102000	18701145	4265	4265	4265	4265	0
631	20231012	101900	18701145	4265	4265	4265	4265	0
632	20231012	101800	18701145	4265	4265	4265	4265	0
633	20231012	101700	18701145	4265	4265	4265	4265	0
634	20231012	101600	18701145	4265	4265	4265	4265	0
635	20231012	101500	18701145	4265	4265	4265	4265	0
636	20231012	101400	18701145	4265	4265	4265	4265	0
637	20231012	101300	18701145	4265	4265	4265	4265	0
638	20231012	101200	18701145	4265	4265	4265	4265	0
639	20231012	101100	18701145	4265	4265	4265	4265	0
640	20231012	101000	18701145	4265	4265	4265	4265	0
641	20231012	100900	18701145	4265	4265	4265	4265	0
642	20231012	100800	18701145	4265	4265	4265	4265	0
643	20231012	100700	18701145	4265	4265	4265	4265	1
644	20231012	100600	18696880	4250	4265	4265	4250	112
645	20231012	100500	18220685	4270	4270	4270	4270	103
646	20231012	100400	17780875	4290	4290	4290	4290	0
647	20231012	100300	17780875	4290	4290	4290	4290	0
648	20231012	100200	17780875	4290	4290	4290	4290	0
649	20231012	100100	17780875	4290	4285	4290	4285	2
650	20231012	100000	17772300	4270	4285	4285	4270	6
651	20231012	095900	17746635	4290	4290	4290	4290	0
652	20231012	095800	17746635	4290	4290	4290	4290	0
653	20231012	095700	17746635	4290	4290	4290	4290	0
654	20231012	095600	17746635	4290	4290	4290	4290	82
655	20231012	095500	17394855	4295	4295	4295	4295	0
656	20231012	095400	17394855	4295	4295	4295	4295	0
657	20231012	095300	17394855	4295	4295	4295	4295	0
658	20231012	095200	17394855	4295	4295	4295	4295	4
659	20231012	095100	17377675	4295	4295	4295	4295	0
660	20231012	095000	17377675	4295	4295	4295	4295	1
661	20231012	094900	17373380	4290	4290	4290	4290	5
662	20231012	094800	17351930	4290	4290	4290	4290	6
663	20231012	094700	17326190	4290	4295	4295	4290	47
664	20231012	094600	17124505	4290	4290	4290	4290	0
665	20231012	094500	17124505	4290	4290	4290	4290	0
666	20231012	094400	17124505	4290	4290	4290	4290	6
667	20231012	094300	17098765	4290	4290	4290	4290	0
668	20231012	094200	17098765	4290	4290	4290	4290	0
669	20231012	094100	17098765	4290	4290	4290	4290	12
670	20231012	094000	17047285	4290	4290	4290	4290	3
671	20231012	093900	17034415	4295	4295	4295	4295	0
672	20231012	093800	17034415	4295	4295	4295	4295	0
673	20231012	093700	17034415	4295	4295	4295	4295	0
674	20231012	093600	17034415	4295	4295	4295	4295	0
675	20231012	093500	17034415	4295	4295	4295	4295	0
676	20231012	093400	17034415	4295	4295	4295	4295	2
677	20231012	093300	17025825	4295	4295	4295	4295	4
678	20231012	093200	17008645	4295	4295	4295	4295	2
679	20231012	093100	17000055	4290	4290	4290	4290	0
680	20231012	093000	17000055	4290	4290	4290	4290	0
681	20231012	092900	17000055	4290	4290	4290	4290	0
682	20231012	092800	17000055	4290	4290	4290	4290	0
683	20231012	092700	17000055	4290	4290	4290	4290	0
684	20231012	092600	17000055	4290	4290	4290	4290	0
685	20231012	092500	17000055	4290	4290	4290	4290	0
686	20231012	092400	17000055	4290	4295	4295	4290	312
687	20231012	092300	15660140	4295	4290	4295	4290	80
688	20231012	092200	15316870	4290	4275	4290	4250	740
689	20231012	092100	12161445	4250	4250	4250	4250	0
690	20231012	092000	12161445	4250	4250	4250	4250	0
691	20231012	091900	12161445	4250	4250	4250	4250	105
692	20231012	091800	11715195	4250	4250	4250	4250	0
693	20231012	091700	11715195	4250	4250	4250	4250	0
694	20231012	091600	11715195	4250	4250	4250	4250	10
695	20231012	091500	11672695	4250	4250	4250	4250	185
696	20231012	091400	10886445	4250	4250	4250	4250	0
697	20231012	091300	10886445	4250	4250	4250	4250	0
698	20231012	091200	10886445	4250	4250	4250	4250	0
699	20231012	091100	10886445	4250	4280	4280	4250	1029
700	20231012	091000	6511480	4290	4315	4315	4290	500
701	20231012	090900	4366070	4310	4310	4310	4310	0
702	20231012	090800	4366070	4310	4310	4310	4310	0
703	20231012	090700	4366070	4310	4310	4310	4310	0
704	20231012	090600	4366070	4310	4310	4310	4310	0
705	20231012	090500	4366070	4310	4310	4310	4310	0
706	20231012	090400	4366070	4310	4310	4310	4310	0
707	20231012	090300	4366070	4310	4310	4310	4310	559
708	20231012	090200	1956780	4310	4310	4310	4310	38
709	20231012	090100	1793000	4310	4310	4310	4310	252
710	20231012	090000	706880	4350	4310	4350	4310	164