KissMeData/263810/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203300	196882245	3960	3960	3960	3960	1783
3	20231012	203200	196882245	3960	3960	3960	3960	0
4	20231012	203100	196882245	3960	3960	3960	3960	0
5	20231012	203000	196882245	3960	3960	3960	3960	0
6	20231012	202900	196882245	3960	3960	3960	3960	0
7	20231012	202800	196882245	3960	3960	3960	3960	0
8	20231012	202700	196882245	3960	3960	3960	3960	0
9	20231012	202600	196882245	3960	3960	3960	3960	0
10	20231012	202500	196882245	3960	3960	3960	3960	0
11	20231012	202400	196882245	3960	3960	3960	3960	0
12	20231012	202300	196882245	3960	3960	3960	3960	0
13	20231012	202200	196882245	3960	3960	3960	3960	0
14	20231012	202100	196882245	3960	3960	3960	3960	0
15	20231012	202000	196882245	3960	3960	3960	3960	0
16	20231012	201900	196882245	3960	3960	3960	3960	0
17	20231012	201800	196882245	3960	3960	3960	3960	0
18	20231012	201700	196882245	3960	3960	3960	3960	0
19	20231012	201600	196882245	3960	3960	3960	3960	0
20	20231012	201500	196882245	3960	3960	3960	3960	0
21	20231012	201400	196882245	3960	3960	3960	3960	0
22	20231012	201300	196882245	3960	3960	3960	3960	0
23	20231012	201200	196882245	3960	3960	3960	3960	0
24	20231012	201100	196882245	3960	3960	3960	3960	0
25	20231012	201000	196882245	3960	3960	3960	3960	0
26	20231012	200900	196882245	3960	3960	3960	3960	0
27	20231012	200800	196882245	3960	3960	3960	3960	0
28	20231012	200700	196882245	3960	3960	3960	3960	0
29	20231012	200600	196882245	3960	3960	3960	3960	0
30	20231012	200500	196882245	3960	3960	3960	3960	0
31	20231012	200400	196882245	3960	3960	3960	3960	0
32	20231012	200300	196882245	3960	3960	3960	3960	1783
33	20231012	200200	196882245	3960	3960	3960	3960	0
34	20231012	200100	196882245	3960	3960	3960	3960	0
35	20231012	200000	196882245	3960	3960	3960	3960	0
36	20231012	195900	196882245	3960	3960	3960	3960	0
37	20231012	195800	196882245	3960	3960	3960	3960	0
38	20231012	195700	196882245	3960	3960	3960	3960	0
39	20231012	195600	196882245	3960	3960	3960	3960	0
40	20231012	195500	196882245	3960	3960	3960	3960	0
41	20231012	195400	196882245	3960	3960	3960	3960	0
42	20231012	195300	196882245	3960	3960	3960	3960	0
43	20231012	195200	196882245	3960	3960	3960	3960	0
44	20231012	195100	196882245	3960	3960	3960	3960	0
45	20231012	195000	196882245	3960	3960	3960	3960	0
46	20231012	194900	196882245	3960	3960	3960	3960	0
47	20231012	194800	196882245	3960	3960	3960	3960	0
48	20231012	194700	196882245	3960	3960	3960	3960	0
49	20231012	194600	196882245	3960	3960	3960	3960	0
50	20231012	194500	196882245	3960	3960	3960	3960	0
51	20231012	194400	196882245	3960	3960	3960	3960	0
52	20231012	194300	196882245	3960	3960	3960	3960	0
53	20231012	194200	196882245	3960	3960	3960	3960	0
54	20231012	194100	196882245	3960	3960	3960	3960	0
55	20231012	194000	196882245	3960	3960	3960	3960	0
56	20231012	193900	196882245	3960	3960	3960	3960	0
57	20231012	193800	196882245	3960	3960	3960	3960	0
58	20231012	193700	196882245	3960	3960	3960	3960	0
59	20231012	193600	196882245	3960	3960	3960	3960	0
60	20231012	193500	196882245	3960	3960	3960	3960	0
61	20231012	193400	196882245	3960	3960	3960	3960	0
62	20231012	193300	196882245	3960	3960	3960	3960	1783
63	20231012	193200	196882245	3960	3960	3960	3960	0
64	20231012	193100	196882245	3960	3960	3960	3960	0
65	20231012	193000	196882245	3960	3960	3960	3960	0
66	20231012	192900	196882245	3960	3960	3960	3960	0
67	20231012	192800	196882245	3960	3960	3960	3960	0
68	20231012	192700	196882245	3960	3960	3960	3960	0
69	20231012	192600	196882245	3960	3960	3960	3960	0
70	20231012	192500	196882245	3960	3960	3960	3960	0
71	20231012	192400	196882245	3960	3960	3960	3960	0
72	20231012	192300	196882245	3960	3960	3960	3960	0
73	20231012	192200	196882245	3960	3960	3960	3960	0
74	20231012	192100	196882245	3960	3960	3960	3960	0
75	20231012	192000	196882245	3960	3960	3960	3960	0
76	20231012	191900	196882245	3960	3960	3960	3960	0
77	20231012	191800	196882245	3960	3960	3960	3960	0
78	20231012	191700	196882245	3960	3960	3960	3960	0
79	20231012	191600	196882245	3960	3960	3960	3960	0
80	20231012	191500	196882245	3960	3960	3960	3960	0
81	20231012	191400	196882245	3960	3960	3960	3960	0
82	20231012	191300	196882245	3960	3960	3960	3960	0
83	20231012	191200	196882245	3960	3960	3960	3960	0
84	20231012	191100	196882245	3960	3960	3960	3960	0
85	20231012	191000	196882245	3960	3960	3960	3960	0
86	20231012	190900	196882245	3960	3960	3960	3960	0
87	20231012	190800	196882245	3960	3960	3960	3960	0
88	20231012	190700	196882245	3960	3960	3960	3960	0
89	20231012	190600	196882245	3960	3960	3960	3960	0
90	20231012	190500	196882245	3960	3960	3960	3960	0
91	20231012	190400	196882245	3960	3960	3960	3960	0
92	20231012	190300	196882245	3960	3960	3960	3960	1783
93	20231012	190200	196882245	3960	3960	3960	3960	0
94	20231012	190100	196882245	3960	3960	3960	3960	0
95	20231012	190000	196882245	3960	3960	3960	3960	0
96	20231012	185900	196882245	3960	3960	3960	3960	0
97	20231012	185800	196882245	3960	3960	3960	3960	0
98	20231012	185700	196882245	3960	3960	3960	3960	0
99	20231012	185600	196882245	3960	3960	3960	3960	0
100	20231012	185500	196882245	3960	3960	3960	3960	0
101	20231012	185400	196882245	3960	3960	3960	3960	0
102	20231012	185300	196882245	3960	3960	3960	3960	0
103	20231012	185200	196882245	3960	3960	3960	3960	0
104	20231012	185100	196882245	3960	3960	3960	3960	0
105	20231012	185000	196882245	3960	3960	3960	3960	0
106	20231012	184900	196882245	3960	3960	3960	3960	0
107	20231012	184800	196882245	3960	3960	3960	3960	0
108	20231012	184700	196882245	3960	3960	3960	3960	0
109	20231012	184600	196882245	3960	3960	3960	3960	0
110	20231012	184500	196882245	3960	3960	3960	3960	0
111	20231012	184400	196882245	3960	3960	3960	3960	0
112	20231012	184300	196882245	3960	3960	3960	3960	0
113	20231012	184200	196882245	3960	3960	3960	3960	0
114	20231012	184100	196882245	3960	3960	3960	3960	0
115	20231012	184000	196882245	3960	3960	3960	3960	0
116	20231012	183900	196882245	3960	3960	3960	3960	0
117	20231012	183800	196882245	3960	3960	3960	3960	0
118	20231012	183700	196882245	3960	3960	3960	3960	0
119	20231012	183600	196882245	3960	3960	3960	3960	0
120	20231012	183500	196882245	3960	3960	3960	3960	0
121	20231012	183400	196882245	3960	3960	3960	3960	0
122	20231012	183300	196882245	3960	3960	3960	3960	1783
123	20231012	183200	196882245	3960	3960	3960	3960	0
124	20231012	183100	196882245	3960	3960	3960	3960	0
125	20231012	183000	196882245	3960	3960	3960	3960	0
126	20231012	182900	196882245	3960	3960	3960	3960	0
127	20231012	182800	196882245	3960	3960	3960	3960	0
128	20231012	182700	196882245	3960	3960	3960	3960	0
129	20231012	182600	196882245	3960	3960	3960	3960	0
130	20231012	182500	196882245	3960	3960	3960	3960	0
131	20231012	182400	196882245	3960	3960	3960	3960	0
132	20231012	182300	196882245	3960	3960	3960	3960	0
133	20231012	182200	196882245	3960	3960	3960	3960	0
134	20231012	182100	196882245	3960	3960	3960	3960	0
135	20231012	182000	196882245	3960	3960	3960	3960	0
136	20231012	181900	196882245	3960	3960	3960	3960	0
137	20231012	181800	196882245	3960	3960	3960	3960	0
138	20231012	181700	196882245	3960	3960	3960	3960	0
139	20231012	181600	196882245	3960	3960	3960	3960	0
140	20231012	181500	196882245	3960	3960	3960	3960	0
141	20231012	181400	196882245	3960	3960	3960	3960	0
142	20231012	181300	196882245	3960	3960	3960	3960	0
143	20231012	181200	196882245	3960	3960	3960	3960	0
144	20231012	181100	196882245	3960	3960	3960	3960	0
145	20231012	181000	196882245	3960	3960	3960	3960	0
146	20231012	180900	196882245	3960	3960	3960	3960	0
147	20231012	180800	196882245	3960	3960	3960	3960	0
148	20231012	180700	196882245	3960	3960	3960	3960	0
149	20231012	180600	196882245	3960	3960	3960	3960	0
150	20231012	180500	196882245	3960	3960	3960	3960	0
151	20231012	180400	196882245	3960	3960	3960	3960	0
152	20231012	180300	196882245	3960	3960	3960	3960	1783
153	20231012	180200	196882245	3960	3960	3960	3960	0
154	20231012	180100	196882245	3960	3960	3960	3960	0
155	20231012	180000	196882245	3960	3960	3960	3960	0
156	20231012	175900	196882245	3960	3960	3960	3960	0
157	20231012	175800	196882245	3960	3960	3960	3960	0
158	20231012	175700	196882245	3960	3960	3960	3960	0
159	20231012	175600	196882245	3960	3960	3960	3960	0
160	20231012	175500	196882245	3960	3960	3960	3960	0
161	20231012	175400	196882245	3960	3960	3960	3960	0
162	20231012	175300	196882245	3960	3960	3960	3960	0
163	20231012	175200	196882245	3960	3960	3960	3960	0
164	20231012	175100	196882245	3960	3960	3960	3960	0
165	20231012	175000	196882245	3960	3960	3960	3960	0
166	20231012	174900	196882245	3960	3960	3960	3960	0
167	20231012	174800	196882245	3960	3960	3960	3960	0
168	20231012	174700	196882245	3960	3960	3960	3960	0
169	20231012	174600	196882245	3960	3960	3960	3960	0
170	20231012	174500	196882245	3960	3960	3960	3960	0
171	20231012	174400	196882245	3960	3960	3960	3960	0
172	20231012	174300	196882245	3960	3960	3960	3960	0
173	20231012	174200	196882245	3960	3960	3960	3960	0
174	20231012	174100	196882245	3960	3960	3960	3960	0
175	20231012	174000	196882245	3960	3960	3960	3960	0
176	20231012	173900	196882245	3960	3960	3960	3960	0
177	20231012	173800	196882245	3960	3960	3960	3960	0
178	20231012	173700	196882245	3960	3960	3960	3960	0
179	20231012	173600	196882245	3960	3960	3960	3960	0
180	20231012	173500	196882245	3960	3960	3960	3960	0
181	20231012	173400	196882245	3960	3960	3960	3960	0
182	20231012	173300	196882245	3960	3960	3960	3960	1783
183	20231012	173200	196882245	3960	3960	3960	3960	0
184	20231012	173100	196882245	3960	3960	3960	3960	0
185	20231012	173000	196882245	3960	3960	3960	3960	0
186	20231012	172900	196882245	3960	3960	3960	3960	0
187	20231012	172800	196882245	3960	3960	3960	3960	0
188	20231012	172700	196882245	3960	3960	3960	3960	0
189	20231012	172600	196882245	3960	3960	3960	3960	0
190	20231012	172500	196882245	3960	3960	3960	3960	0
191	20231012	172400	196882245	3960	3960	3960	3960	0
192	20231012	172300	196882245	3960	3960	3960	3960	0
193	20231012	172200	196882245	3960	3960	3960	3960	0
194	20231012	172100	196882245	3960	3960	3960	3960	0
195	20231012	172000	196882245	3960	3960	3960	3960	0
196	20231012	171900	196882245	3960	3960	3960	3960	0
197	20231012	171800	196882245	3960	3960	3960	3960	0
198	20231012	171700	196882245	3960	3960	3960	3960	0
199	20231012	171600	196882245	3960	3960	3960	3960	0
200	20231012	171500	196882245	3960	3960	3960	3960	0
201	20231012	171400	196882245	3960	3960	3960	3960	0
202	20231012	171300	196882245	3960	3960	3960	3960	0
203	20231012	171200	196882245	3960	3960	3960	3960	0
204	20231012	171100	196882245	3960	3960	3960	3960	0
205	20231012	171000	196882245	3960	3960	3960	3960	0
206	20231012	170900	196882245	3960	3960	3960	3960	0
207	20231012	170800	196882245	3960	3960	3960	3960	0
208	20231012	170700	196882245	3960	3960	3960	3960	0
209	20231012	170600	196882245	3960	3960	3960	3960	0
210	20231012	170500	196882245	3960	3960	3960	3960	0
211	20231012	170400	196882245	3960	3960	3960	3960	0
212	20231012	170300	196882245	3960	3960	3960	3960	1783
213	20231012	170200	196882245	3960	3960	3960	3960	0
214	20231012	170100	196882245	3960	3960	3960	3960	0
215	20231012	170000	196882245	3960	3960	3960	3960	0
216	20231012	165900	196882245	3960	3960	3960	3960	0
217	20231012	165800	196882245	3960	3960	3960	3960	0
218	20231012	165700	196882245	3960	3960	3960	3960	0
219	20231012	165600	196882245	3960	3960	3960	3960	0
220	20231012	165500	196882245	3960	3960	3960	3960	0
221	20231012	165400	196882245	3960	3960	3960	3960	0
222	20231012	165300	196882245	3960	3960	3960	3960	0
223	20231012	165200	196882245	3960	3960	3960	3960	0
224	20231012	165100	196882245	3960	3960	3960	3960	0
225	20231012	165000	196882245	3960	3960	3960	3960	0
226	20231012	164900	196882245	3960	3960	3960	3960	0
227	20231012	164800	196882245	3960	3960	3960	3960	0
228	20231012	164700	196882245	3960	3960	3960	3960	0
229	20231012	164600	196882245	3960	3960	3960	3960	0
230	20231012	164500	196882245	3960	3960	3960	3960	0
231	20231012	164400	196882245	3960	3960	3960	3960	0
232	20231012	164300	196882245	3960	3960	3960	3960	0
233	20231012	164200	196882245	3960	3960	3960	3960	0
234	20231012	164100	196882245	3960	3960	3960	3960	0
235	20231012	164000	196882245	3960	3960	3960	3960	0
236	20231012	163900	196882245	3960	3960	3960	3960	0
237	20231012	163800	196882245	3960	3960	3960	3960	0
238	20231012	163700	196882245	3960	3960	3960	3960	0
239	20231012	163600	196882245	3960	3960	3960	3960	0
240	20231012	163500	196882245	3960	3960	3960	3960	0
241	20231012	163400	196882245	3960	3960	3960	3960	0
242	20231012	163300	196882245	3960	3960	3960	3960	1783
243	20231012	163200	196882245	3960	3960	3960	3960	0
244	20231012	163100	196882245	3960	3960	3960	3960	0
245	20231012	163000	196882245	3960	3960	3960	3960	0
246	20231012	162900	196882245	3960	3960	3960	3960	0
247	20231012	162800	196882245	3960	3960	3960	3960	0
248	20231012	162700	196882245	3960	3960	3960	3960	0
249	20231012	162600	196882245	3960	3960	3960	3960	0
250	20231012	162500	196882245	3960	3960	3960	3960	0
251	20231012	162400	196882245	3960	3960	3960	3960	0
252	20231012	162300	196882245	3960	3960	3960	3960	0
253	20231012	162200	196882245	3960	3960	3960	3960	0
254	20231012	162100	196882245	3960	3960	3960	3960	0
255	20231012	162000	196882245	3960	3960	3960	3960	0
256	20231012	161900	196882245	3960	3960	3960	3960	0
257	20231012	161800	196882245	3960	3960	3960	3960	0
258	20231012	161700	196882245	3960	3960	3960	3960	0
259	20231012	161600	196882245	3960	3960	3960	3960	0
260	20231012	161500	196882245	3960	3960	3960	3960	0
261	20231012	161400	196882245	3960	3960	3960	3960	0
262	20231012	161300	196882245	3960	3960	3960	3960	0
263	20231012	161200	196882245	3960	3960	3960	3960	0
264	20231012	161100	196882245	3960	3960	3960	3960	0
265	20231012	161000	196882245	3960	3960	3960	3960	0
266	20231012	160900	196882245	3960	3960	3960	3960	0
267	20231012	160800	196882245	3960	3960	3960	3960	0
268	20231012	160700	196882245	3960	3960	3960	3960	0
269	20231012	160600	196882245	3960	3960	3960	3960	0
270	20231012	160500	196882245	3960	3960	3960	3960	0
271	20231012	160400	196882245	3960	3960	3960	3960	0
272	20231012	160300	196882245	3960	3960	3960	3960	1783
273	20231012	160200	196882245	3960	3960	3960	3960	0
274	20231012	160100	196882245	3960	3960	3960	3960	0
275	20231012	160000	196882245	3960	3960	3960	3960	0
276	20231012	155900	196882245	3960	3960	3960	3960	0
277	20231012	155800	196882245	3960	3960	3960	3960	0
278	20231012	155700	196882245	3960	3960	3960	3960	0
279	20231012	155600	196882245	3960	3960	3960	3960	0
280	20231012	155500	196882245	3960	3960	3960	3960	0
281	20231012	155400	196882245	3960	3960	3960	3960	0
282	20231012	155300	196882245	3960	3960	3960	3960	0
283	20231012	155200	196882245	3960	3960	3960	3960	0
284	20231012	155100	196882245	3960	3960	3960	3960	0
285	20231012	155000	196882245	3960	3960	3960	3960	0
286	20231012	154900	196882245	3960	3960	3960	3960	0
287	20231012	154800	196882245	3960	3960	3960	3960	0
288	20231012	154700	196882245	3960	3960	3960	3960	0
289	20231012	154600	196882245	3960	3960	3960	3960	0
290	20231012	154500	196882245	3960	3960	3960	3960	0
291	20231012	154400	196882245	3960	3960	3960	3960	0
292	20231012	154300	196882245	3960	3960	3960	3960	0
293	20231012	154200	196882245	3960	3960	3960	3960	0
294	20231012	154100	196882245	3960	3960	3960	3960	0
295	20231012	154000	196882245	3960	3960	3960	3960	0
296	20231012	153900	196882245	3960	3960	3960	3960	0
297	20231012	153800	196882245	3960	3960	3960	3960	0
298	20231012	153700	196882245	3960	3960	3960	3960	0
299	20231012	153600	196882245	3960	3960	3960	3960	0
300	20231012	153500	196882245	3960	3960	3960	3960	0
301	20231012	153400	196882245	3960	3960	3960	3960	0
302	20231012	153300	196882245	3960	3960	3960	3960	1783
303	20231012	153200	196882245	3960	3960	3960	3960	0
304	20231012	153100	196882245	3960	3960	3960	3960	0
305	20231012	153000	196882245	3960	3960	3960	3960	1783
306	20231012	152900	189821565	3925	3925	3925	3925	0
307	20231012	152800	189821565	3925	3925	3925	3925	0
308	20231012	152700	189821565	3925	3925	3925	3925	0
309	20231012	152600	189821565	3925	3925	3925	3925	0
310	20231012	152500	189821565	3925	3925	3925	3925	0
311	20231012	152400	189821565	3925	3925	3925	3925	0
312	20231012	152300	189821565	3925	3925	3925	3925	0
313	20231012	152200	189821565	3925	3925	3925	3925	0
314	20231012	152100	189821565	3925	3925	3925	3925	0
315	20231012	152000	189821565	3925	3925	3925	3925	0
316	20231012	151900	189821565	3925	3925	3960	3925	1474
317	20231012	151800	183996815	3950	3950	3950	3950	200
318	20231012	151700	183206815	3950	3950	3950	3925	1140
319	20231012	151600	178731500	3930	3935	3945	3930	64
320	20231012	151500	178479425	3930	3930	3930	3930	17
321	20231012	151400	178412615	3950	3950	3950	3950	0
322	20231012	151300	178412615	3950	3940	3950	3940	78
323	20231012	151200	178105275	3950	3950	3950	3950	13
324	20231012	151100	178053925	3950	3950	3950	3950	0
325	20231012	151000	178053925	3950	3950	3950	3950	500
326	20231012	150900	176078925	3950	3950	3950	3950	0
327	20231012	150800	176078925	3950	3950	3950	3950	1
328	20231012	150700	176074975	3945	3945	3945	3945	179
329	20231012	150600	175368820	3945	3945	3945	3945	220
330	20231012	150500	174500920	3945	3950	3950	3945	380
331	20231012	150400	172999925	3950	3950	3950	3950	0
332	20231012	150300	172999925	3950	3950	3950	3950	0
333	20231012	150200	172999925	3950	3930	3955	3930	1290
334	20231012	150100	167914425	3930	3940	3940	3930	4042
335	20231012	150000	152016890	3955	3955	3955	3955	0
336	20231012	145900	152016890	3955	3955	3955	3955	0
337	20231012	145800	152016890	3955	3955	3955	3955	30
338	20231012	145700	151898240	3960	3960	3960	3960	0
339	20231012	145600	151898240	3960	3960	3960	3960	0
340	20231012	145500	151898240	3960	3960	3960	3960	0
341	20231012	145400	151898240	3960	3960	3960	3960	0
342	20231012	145300	151898240	3960	3960	3960	3960	0
343	20231012	145200	151898240	3960	3960	3960	3960	0
344	20231012	145100	151898240	3960	3960	3960	3960	0
345	20231012	145000	151898240	3960	3960	3960	3960	0
346	20231012	144900	151898240	3960	3960	3960	3960	0
347	20231012	144800	151898240	3960	3960	3960	3960	0
348	20231012	144700	151898240	3960	3960	3960	3960	0
349	20231012	144600	151898240	3960	3960	3960	3960	0
350	20231012	144500	151898240	3960	3960	3960	3960	0
351	20231012	144400	151898240	3960	3960	3960	3960	0
352	20231012	144300	151898240	3960	3960	3960	3960	0
353	20231012	144200	151898240	3960	3960	3960	3960	0
354	20231012	144100	151898240	3960	3960	3960	3960	1
355	20231012	144000	151894280	3940	3945	3945	3940	255
356	20231012	143900	150888640	3965	3965	3965	3965	2
357	20231012	143800	150880710	3945	3965	3965	3945	1001
358	20231012	143700	146931495	3965	3965	3965	3965	0
359	20231012	143600	146931495	3965	3965	3965	3965	0
360	20231012	143500	146931495	3965	3965	3965	3965	50
361	20231012	143400	146733245	3965	3965	3965	3965	0
362	20231012	143300	146733245	3965	3965	3965	3965	0
363	20231012	143200	146733245	3965	3965	3965	3965	0
364	20231012	143100	146733245	3965	3965	3965	3945	504
365	20231012	143000	144744635	3950	3950	3950	3950	1025
366	20231012	142900	140695885	3965	3965	3965	3965	0
367	20231012	142800	140695885	3965	3965	3965	3965	0
368	20231012	142700	140695885	3965	3965	3965	3965	0
369	20231012	142600	140695885	3965	3965	3965	3965	0
370	20231012	142500	140695885	3965	3965	3965	3965	0
371	20231012	142400	140695885	3965	3965	3965	3965	0
372	20231012	142300	140695885	3965	3965	3965	3965	320
373	20231012	142200	139427085	3965	3965	3965	3965	220
374	20231012	142100	138554785	3960	3960	3960	3960	28
375	20231012	142000	138443905	3960	3960	3960	3960	252
376	20231012	141900	137445985	3965	3965	3965	3965	2
377	20231012	141800	137438055	3960	3960	3960	3960	0
378	20231012	141700	137438055	3960	3960	3960	3960	0
379	20231012	141600	137438055	3960	3960	3960	3960	0
380	20231012	141500	137438055	3960	3960	3960	3960	0
381	20231012	141400	137438055	3960	3960	3960	3960	0
382	20231012	141300	137438055	3960	3960	3960	3960	0
383	20231012	141200	137438055	3960	3965	3965	3960	400
384	20231012	141100	135853555	3960	3960	3960	3960	1
385	20231012	141000	135849595	3965	3955	3965	3955	231
386	20231012	140900	134935925	3955	3955	3955	3955	0
387	20231012	140800	134935925	3955	3955	3955	3955	138
388	20231012	140700	134390135	3965	3965	3965	3965	0
389	20231012	140600	134390135	3965	3965	3965	3965	2
390	20231012	140500	134382205	3955	3955	3955	3955	1
391	20231012	140400	134378250	3960	3960	3960	3960	1027
392	20231012	140300	130311330	3965	3965	3965	3965	25
393	20231012	140200	130212205	3965	3965	3965	3965	0
394	20231012	140100	130212205	3965	3965	3965	3965	0
395	20231012	140000	130212205	3965	3965	3965	3965	0
396	20231012	135900	130212205	3965	3965	3965	3965	0
397	20231012	135800	130212205	3965	3965	3965	3965	0
398	20231012	135700	130212205	3965	3965	3965	3965	0
399	20231012	135600	130212205	3965	3965	3965	3965	0
400	20231012	135500	130212205	3965	3965	3965	3965	9
401	20231012	135400	130176520	3965	3965	3965	3965	0
402	20231012	135300	130176520	3965	3965	3965	3965	0
403	20231012	135200	130176520	3965	3965	3965	3965	10
404	20231012	135100	130136870	3965	3965	3965	3965	1
405	20231012	135000	130132905	3965	3965	3965	3965	0
406	20231012	134900	130132905	3965	3965	3965	3965	2
407	20231012	134800	130124975	3955	3955	3955	3955	0
408	20231012	134700	130124975	3955	3955	3955	3955	0
409	20231012	134600	130124975	3955	3955	3955	3955	0
410	20231012	134500	130124975	3955	3955	3955	3955	123
411	20231012	134400	129638510	3970	3970	3970	3970	0
412	20231012	134300	129638510	3970	3970	3970	3970	0
413	20231012	134200	129638510	3970	3970	3970	3970	0
414	20231012	134100	129638510	3970	3970	3970	3970	0
415	20231012	134000	129638510	3970	3965	3970	3965	429
416	20231012	133900	127937515	3970	3970	3970	3970	0
417	20231012	133800	127937515	3970	3970	3970	3970	29
418	20231012	133700	127822385	3970	3970	3970	3970	0
419	20231012	133600	127822385	3970	3970	3970	3970	0
420	20231012	133500	127822385	3970	3970	3970	3970	0
421	20231012	133400	127822385	3970	3970	3970	3965	690
422	20231012	133300	125083100	3970	3970	3970	3970	0
423	20231012	133200	125083100	3970	3970	3970	3970	0
424	20231012	133100	125083100	3970	3970	3970	3970	0
425	20231012	133000	125083100	3970	3970	3970	3970	0
426	20231012	132900	125083100	3970	3970	3970	3970	251
427	20231012	132800	124086630	3970	3970	3970	3970	0
428	20231012	132700	124086630	3970	3970	3970	3970	0
429	20231012	132600	124086630	3970	3970	3970	3970	500
430	20231012	132500	122101630	3970	3965	3970	3965	128
431	20231012	132400	121594010	3970	3970	3970	3970	0
432	20231012	132300	121594010	3970	3970	3970	3970	0
433	20231012	132200	121594010	3970	3970	3970	3970	0
434	20231012	132100	121594010	3970	3970	3970	3970	0
435	20231012	132000	121594010	3970	3970	3970	3970	0
436	20231012	131900	121594010	3970	3970	3970	3970	0
437	20231012	131800	121594010	3970	3955	3970	3955	2089
438	20231012	131700	113317045	3955	3955	3955	3955	2
439	20231012	131600	113309135	3950	3950	3950	3950	0
440	20231012	131500	113309135	3950	3950	3950	3950	0
441	20231012	131400	113309135	3950	3950	3950	3950	100
442	20231012	131300	112914135	3955	3955	3955	3955	25
443	20231012	131200	112815260	3955	3955	3955	3955	0
444	20231012	131100	112815260	3955	3955	3955	3955	0
445	20231012	131000	112815260	3955	3955	3955	3955	0
446	20231012	130900	112815260	3955	3955	3955	3955	26
447	20231012	130800	112712430	3930	3930	3930	3930	0
448	20231012	130700	112712430	3930	3930	3930	3930	0
449	20231012	130600	112712430	3930	3930	3930	3930	0
450	20231012	130500	112712430	3930	3930	3930	3930	0
451	20231012	130400	112712430	3930	3945	3945	3930	225
452	20231012	130300	111826165	3955	3955	3955	3955	5
453	20231012	130200	111806390	3955	3945	3955	3945	39
454	20231012	130100	111652515	3955	3955	3955	3955	0
455	20231012	130000	111652515	3955	3955	3955	3955	236
456	20231012	125900	110719135	3950	3950	3950	3950	0
457	20231012	125800	110719135	3950	3950	3950	3950	101
458	20231012	125700	110320185	3950	3950	3950	3950	74
459	20231012	125600	110027885	3950	3950	3950	3950	0
460	20231012	125500	110027885	3950	3950	3950	3950	0
461	20231012	125400	110027885	3950	3950	3950	3950	127
462	20231012	125300	109526235	3955	3955	3955	3955	27
463	20231012	125200	109419450	3950	3950	3950	3950	0
464	20231012	125100	109419450	3950	3945	3950	3945	2245
465	20231012	125000	100559945	3945	3945	3945	3945	10
466	20231012	124900	100520495	3950	3950	3950	3950	0
467	20231012	124800	100520495	3950	3950	3950	3950	0
468	20231012	124700	100520495	3950	3950	3950	3950	0
469	20231012	124600	100520495	3950	3950	3950	3950	2
470	20231012	124500	100512595	3945	3945	3945	3945	0
471	20231012	124400	100512595	3945	3945	3945	3945	503
472	20231012	124300	98528260	3945	3945	3945	3945	0
473	20231012	124200	98528260	3945	3945	3945	3945	2
474	20231012	124100	98520370	3930	3930	3930	3930	0
475	20231012	124000	98520370	3930	3930	3930	3930	0
476	20231012	123900	98520370	3930	3930	3930	3930	0
477	20231012	123800	98520370	3930	3930	3930	3930	0
478	20231012	123700	98520370	3930	3930	3930	3930	0
479	20231012	123600	98520370	3930	3930	3930	3930	0
480	20231012	123500	98520370	3930	3930	3930	3930	0
481	20231012	123400	98520370	3930	3930	3930	3930	0
482	20231012	123300	98520370	3930	3930	3930	3930	821
483	20231012	123200	95293840	3930	3930	3930	3930	0
484	20231012	123100	95293840	3930	3930	3930	3930	277
485	20231012	123000	94205230	3930	3930	3930	3930	0
486	20231012	122900	94205230	3930	3930	3930	3930	0
487	20231012	122800	94205230	3930	3930	3930	3930	0
488	20231012	122700	94205230	3930	3930	3930	3930	0
489	20231012	122600	94205230	3930	3930	3930	3930	0
490	20231012	122500	94205230	3930	3930	3930	3930	0
491	20231012	122400	94205230	3930	3930	3930	3930	255
492	20231012	122300	93203080	3950	3950	3950	3950	0
493	20231012	122200	93203080	3950	3950	3950	3950	0
494	20231012	122100	93203080	3950	3950	3950	3950	2
495	20231012	122000	93195180	3930	3930	3930	3930	1
496	20231012	121900	93191250	3955	3955	3955	3955	0
497	20231012	121800	93191250	3955	3955	3955	3955	0
498	20231012	121700	93191250	3955	3955	3955	3955	0
499	20231012	121600	93191250	3955	3955	3955	3955	0
500	20231012	121500	93191250	3955	3955	3955	3955	0
501	20231012	121400	93191250	3955	3955	3955	3955	0
502	20231012	121300	93191250	3955	3955	3955	3955	0
503	20231012	121200	93191250	3955	3955	3955	3955	0
504	20231012	121100	93191250	3955	3955	3955	3955	0
505	20231012	121000	93191250	3955	3955	3955	3955	0
506	20231012	120900	93191250	3955	3955	3955	3955	0
507	20231012	120800	93191250	3955	3955	3955	3955	0
508	20231012	120700	93191250	3955	3955	3955	3955	0
509	20231012	120600	93191250	3955	3955	3955	3955	0
510	20231012	120500	93191250	3955	3955	3955	3955	0
511	20231012	120400	93191250	3955	3955	3955	3955	0
512	20231012	120300	93191250	3955	3930	3955	3925	1670
513	20231012	120200	86624725	3955	3955	3955	3955	2
514	20231012	120100	86616815	3930	3930	3930	3930	0
515	20231012	120000	86616815	3930	3930	3930	3930	0
516	20231012	115900	86616815	3930	3930	3930	3930	0
517	20231012	115800	86616815	3930	3930	3930	3930	0
518	20231012	115700	86616815	3930	3930	3930	3930	0
519	20231012	115600	86616815	3930	3930	3930	3930	0
520	20231012	115500	86616815	3930	3930	3930	3930	0
521	20231012	115400	86616815	3930	3930	3930	3930	138
522	20231012	115300	86074475	3955	3955	3955	3955	2
523	20231012	115200	86066565	3940	3940	3940	3940	0
524	20231012	115100	86066565	3940	3940	3940	3940	100
525	20231012	115000	85672565	3955	3955	3955	3955	0
526	20231012	114900	85672565	3955	3945	3955	3945	44
527	20231012	114800	85498955	3935	3935	3935	3935	0
528	20231012	114700	85498955	3935	3935	3935	3935	0
529	20231012	114600	85498955	3935	3935	3935	3935	0
530	20231012	114500	85498955	3935	3935	3935	3935	0
531	20231012	114400	85498955	3935	3935	3935	3935	0
532	20231012	114300	85498955	3935	3935	3935	3935	1130
533	20231012	114200	81052405	3935	3935	3935	3935	0
534	20231012	114100	81052405	3935	3935	3935	3935	0
535	20231012	114000	81052405	3935	3935	3935	3935	0
536	20231012	113900	81052405	3935	3935	3935	3935	0
537	20231012	113800	81052405	3935	3935	3935	3935	0
538	20231012	113700	81052405	3935	3935	3935	3935	0
539	20231012	113600	81052405	3935	3935	3935	3935	0
540	20231012	113500	81052405	3935	3935	3935	3935	105
541	20231012	113400	80639230	3950	3950	3950	3950	0
542	20231012	113300	80639230	3950	3950	3950	3950	1
543	20231012	113200	80635280	3950	3950	3950	3950	0
544	20231012	113100	80635280	3950	3950	3950	3950	0
545	20231012	113000	80635280	3950	3950	3950	3950	0
546	20231012	112900	80635280	3950	3950	3950	3950	0
547	20231012	112800	80635280	3950	3940	3950	3940	57
548	20231012	112700	80410690	3955	3955	3955	3955	0
549	20231012	112600	80410690	3955	3955	3955	3955	0
550	20231012	112500	80410690	3955	3955	3955	3955	0
551	20231012	112400	80410690	3955	3955	3955	3955	0
552	20231012	112300	80410690	3955	3955	3955	3955	37
553	20231012	112200	80264355	3955	3955	3955	3955	0
554	20231012	112100	80264355	3955	3955	3955	3955	0
555	20231012	112000	80264355	3955	3955	3955	3955	0
556	20231012	111900	80264355	3955	3955	3955	3955	0
557	20231012	111800	80264355	3955	3955	3955	3955	50
558	20231012	111700	80066605	3955	3955	3955	3955	0
559	20231012	111600	80066605	3955	3955	3955	3955	0
560	20231012	111500	80066605	3955	3955	3955	3955	0
561	20231012	111400	80066605	3955	3955	3955	3955	0
562	20231012	111300	80066605	3955	3955	3955	3955	0
563	20231012	111200	80066605	3955	3955	3955	3955	6
564	20231012	111100	80042875	3955	3955	3955	3955	0
565	20231012	111000	80042875	3955	3955	3955	3955	0
566	20231012	110900	80042875	3955	3955	3955	3955	0
567	20231012	110800	80042875	3955	3955	3955	3955	0
568	20231012	110700	80042875	3955	3955	3955	3955	0
569	20231012	110600	80042875	3955	3955	3955	3955	0
570	20231012	110500	80042875	3955	3955	3955	3955	0
571	20231012	110400	80042875	3955	3955	3955	3955	0
572	20231012	110300	80042875	3955	3955	3955	3955	0
573	20231012	110200	80042875	3955	3955	3955	3955	50
574	20231012	110100	79845125	3955	3955	3955	3955	40
575	20231012	110000	79686925	3940	3940	3940	3940	0
576	20231012	105900	79686925	3940	3940	3940	3940	20
577	20231012	105800	79608125	3915	3915	3915	3915	0
578	20231012	105700	79608125	3915	3955	3955	3915	583
579	20231012	105600	77320360	3960	3960	3960	3960	0
580	20231012	105500	77320360	3960	3960	3960	3960	0
581	20231012	105400	77320360	3960	3960	3960	3960	0
582	20231012	105300	77320360	3960	3960	3960	3960	0
583	20231012	105200	77320360	3960	3960	3960	3960	0
584	20231012	105100	77320360	3960	3960	3960	3960	0
585	20231012	105000	77320360	3960	3960	3960	3960	330
586	20231012	104900	76013560	3960	3960	3960	3960	0
587	20231012	104800	76013560	3960	3960	3960	3960	0
588	20231012	104700	76013560	3960	3960	3960	3960	0
589	20231012	104600	76013560	3960	3955	3960	3955	201
590	20231012	104500	75218600	3955	3955	3955	3955	2
591	20231012	104400	75210690	3935	3945	3945	3935	1352
592	20231012	104300	69889305	3940	3940	3940	3940	0
593	20231012	104200	69889305	3940	3955	3955	3940	400
594	20231012	104100	68311805	3955	3955	3955	3955	100
595	20231012	104000	67916305	3955	3955	3955	3955	1
596	20231012	103900	67912350	3940	3950	3955	3940	152
597	20231012	103800	67311945	3940	3940	3940	3940	0
598	20231012	103700	67311945	3940	3940	3940	3940	0
599	20231012	103600	67311945	3940	3940	3940	3940	0
600	20231012	103500	67311945	3940	3940	3940	3940	0
601	20231012	103400	67311945	3940	3940	3940	3940	0
602	20231012	103300	67311945	3940	3940	3940	3940	2
603	20231012	103200	67304065	3960	3960	3960	3960	0
604	20231012	103100	67304065	3960	3960	3960	3960	0
605	20231012	103000	67304065	3960	3960	3960	3960	0
606	20231012	102900	67304065	3960	3960	3960	3960	0
607	20231012	102800	67304065	3960	3960	3960	3960	0
608	20231012	102700	67304065	3960	3950	3960	3945	1002
609	20231012	102600	63349645	3960	3960	3960	3960	0
610	20231012	102500	63349645	3960	3960	3960	3960	0
611	20231012	102400	63349645	3960	3960	3960	3960	480
612	20231012	102300	61448845	3960	3960	3960	3960	0
613	20231012	102200	61448845	3960	3960	3960	3960	0
614	20231012	102100	61448845	3960	3960	3960	3960	0
615	20231012	102000	61448845	3960	3955	3960	3950	524
616	20231012	101900	59375925	3950	3950	3950	3950	0
617	20231012	101800	59375925	3950	3950	3950	3950	0
618	20231012	101700	59375925	3950	3950	3950	3950	0
619	20231012	101600	59375925	3950	3950	3950	3950	0
620	20231012	101500	59375925	3950	3950	3950	3950	0
621	20231012	101400	59375925	3950	3950	3950	3950	0
622	20231012	101300	59375925	3950	3950	3950	3950	2
623	20231012	101200	59368025	3955	3955	3955	3955	0
624	20231012	101100	59368025	3955	3955	3955	3955	1
625	20231012	101000	59364070	3960	3960	3960	3960	0
626	20231012	100900	59364070	3960	3960	3960	3960	0
627	20231012	100800	59364070	3960	3960	3960	3960	0
628	20231012	100700	59364070	3960	3960	3960	3960	0
629	20231012	100600	59364070	3960	3960	3960	3960	0
630	20231012	100500	59364070	3960	3960	3960	3960	0
631	20231012	100400	59364070	3960	3960	3960	3960	0
632	20231012	100300	59364070	3960	3955	3960	3950	43
633	20231012	100200	59194050	3960	3960	3960	3960	0
634	20231012	100100	59194050	3960	3960	3960	3960	0
635	20231012	100000	59194050	3960	3930	3960	3930	7
636	20231012	095900	59166510	3960	3960	3960	3930	7
637	20231012	095800	59138940	3930	3930	3930	3930	0
638	20231012	095700	59138940	3930	3930	3930	3930	138
639	20231012	095600	58596600	3950	3950	3950	3950	10
640	20231012	095500	58557100	3955	3955	3955	3955	0
641	20231012	095400	58557100	3955	3955	3955	3955	0
642	20231012	095300	58557100	3955	3955	3955	3955	0
643	20231012	095200	58557100	3955	3955	3955	3955	300
644	20231012	095100	57370600	3955	3955	3955	3955	1
645	20231012	095000	57366645	3925	3925	3925	3925	0
646	20231012	094900	57366645	3925	3925	3925	3925	0
647	20231012	094800	57366645	3925	3945	3945	3925	790
648	20231012	094700	54261180	3955	3950	3955	3940	247
649	20231012	094600	53286800	3960	3960	3960	3960	0
650	20231012	094500	53286800	3960	3960	3960	3960	0
651	20231012	094400	53286800	3960	3960	3960	3960	0
652	20231012	094300	53286800	3960	3960	3960	3960	0
653	20231012	094200	53286800	3960	3950	3960	3950	201
654	20231012	094100	52492840	3960	3955	3960	3950	1017
655	20231012	094000	48475660	3960	3955	3960	3955	121
656	20231012	093900	47997100	3950	3950	3950	3950	0
657	20231012	093800	47997100	3950	3950	3950	3950	19
658	20231012	093700	47922050	3960	3960	3965	3960	969
659	20231012	093600	44084210	3960	3940	3965	3940	211
660	20231012	093500	43250645	3955	3955	3955	3955	123
661	20231012	093400	42764180	3930	3930	3950	3930	2093
662	20231012	093300	34503895	3925	3945	3945	3925	456
663	20231012	093200	32710750	3945	3940	3945	3940	3
664	20231012	093100	32698920	3945	3940	3945	3940	20
665	20231012	093000	32620105	3940	3940	3940	3940	1
666	20231012	092900	32616165	3940	3940	3940	3940	0
667	20231012	092800	32616165	3940	3940	3940	3940	0
668	20231012	092700	32616165	3940	3940	3940	3940	10
669	20231012	092600	32576765	3940	3940	3940	3940	0
670	20231012	092500	32576765	3940	3940	3940	3940	0
671	20231012	092400	32576765	3940	3940	3940	3940	137
672	20231012	092300	32036985	3945	3945	3945	3945	0
673	20231012	092200	32036985	3945	3945	3945	3945	126
674	20231012	092100	31539915	3955	3955	3955	3955	0
675	20231012	092000	31539915	3955	3955	3955	3955	0
676	20231012	091900	31539915	3955	3955	3955	3955	0
677	20231012	091800	31539915	3955	3950	3955	3950	663
678	20231012	091700	28920250	3950	3940	3950	3940	15
679	20231012	091600	28861115	3935	3935	3935	3935	11
680	20231012	091500	28817830	3925	3925	3925	3925	150
681	20231012	091400	28229080	3965	3925	3965	3925	302
682	20231012	091300	27043650	3925	3925	3925	3925	4
683	20231012	091200	27027950	3925	3925	3925	3925	9
684	20231012	091100	26992625	3925	3925	3925	3925	4
685	20231012	091000	26976925	3925	3925	3925	3925	4
686	20231012	090900	26961225	3930	3915	3970	3915	3649
687	20231012	090800	12568420	3935	3925	3935	3905	183
688	20231012	090700	11849605	3900	3900	3900	3900	0
689	20231012	090600	11849605	3900	3905	3905	3900	317
690	20231012	090500	10611735	3945	3945	3945	3905	9
691	20231012	090400	10576390	3940	3930	3940	3900	951
692	20231012	090300	6833345	3930	3900	3930	3900	9
693	20231012	090200	6798215	3900	3900	3900	3900	4
694	20231012	090100	6782615	3930	3905	3930	3900	96
695	20231012	090000	6407705	3900	3900	3905	3900	1643