KissMeData/352940/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	205100	137050200	4130	4130	4130	4130	1602
3	20231011	205000	137050200	4130	4130	4130	4130	0
4	20231011	204900	137050200	4130	4130	4130	4130	0
5	20231011	204800	137050200	4130	4130	4130	4130	0
6	20231011	204700	137050200	4130	4130	4130	4130	0
7	20231011	204600	137050200	4130	4130	4130	4130	0
8	20231011	204500	137050200	4130	4130	4130	4130	0
9	20231011	204400	137050200	4130	4130	4130	4130	0
10	20231011	204300	137050200	4130	4130	4130	4130	0
11	20231011	204200	137050200	4130	4130	4130	4130	0
12	20231011	204100	137050200	4130	4130	4130	4130	0
13	20231011	204000	137050200	4130	4130	4130	4130	0
14	20231011	203900	137050200	4130	4130	4130	4130	0
15	20231011	203800	137050200	4130	4130	4130	4130	0
16	20231011	203700	137050200	4130	4130	4130	4130	0
17	20231011	203600	137050200	4130	4130	4130	4130	0
18	20231011	203500	137050200	4130	4130	4130	4130	0
19	20231011	203400	137050200	4130	4130	4130	4130	0
20	20231011	203300	137050200	4130	4130	4130	4130	0
21	20231011	203200	137050200	4130	4130	4130	4130	0
22	20231011	203100	137050200	4130	4130	4130	4130	0
23	20231011	203000	137050200	4130	4130	4130	4130	0
24	20231011	202900	137050200	4130	4130	4130	4130	0
25	20231011	202800	137050200	4130	4130	4130	4130	0
26	20231011	202700	137050200	4130	4130	4130	4130	0
27	20231011	202600	137050200	4130	4130	4130	4130	0
28	20231011	202500	137050200	4130	4130	4130	4130	0
29	20231011	202400	137050200	4130	4130	4130	4130	0
30	20231011	202300	137050200	4130	4130	4130	4130	0
31	20231011	202200	137050200	4130	4130	4130	4130	0
32	20231011	202100	137050200	4130	4130	4130	4130	1602
33	20231011	202000	137050200	4130	4130	4130	4130	0
34	20231011	201900	137050200	4130	4130	4130	4130	0
35	20231011	201800	137050200	4130	4130	4130	4130	0
36	20231011	201700	137050200	4130	4130	4130	4130	0
37	20231011	201600	137050200	4130	4130	4130	4130	0
38	20231011	201500	137050200	4130	4130	4130	4130	0
39	20231011	201400	137050200	4130	4130	4130	4130	0
40	20231011	201300	137050200	4130	4130	4130	4130	0
41	20231011	201200	137050200	4130	4130	4130	4130	0
42	20231011	201100	137050200	4130	4130	4130	4130	0
43	20231011	201000	137050200	4130	4130	4130	4130	0
44	20231011	200900	137050200	4130	4130	4130	4130	0
45	20231011	200800	137050200	4130	4130	4130	4130	0
46	20231011	200700	137050200	4130	4130	4130	4130	0
47	20231011	200600	137050200	4130	4130	4130	4130	0
48	20231011	200500	137050200	4130	4130	4130	4130	0
49	20231011	200400	137050200	4130	4130	4130	4130	0
50	20231011	200300	137050200	4130	4130	4130	4130	0
51	20231011	200200	137050200	4130	4130	4130	4130	0
52	20231011	200100	137050200	4130	4130	4130	4130	0
53	20231011	200000	137050200	4130	4130	4130	4130	0
54	20231011	195900	137050200	4130	4130	4130	4130	0
55	20231011	195800	137050200	4130	4130	4130	4130	0
56	20231011	195700	137050200	4130	4130	4130	4130	0
57	20231011	195600	137050200	4130	4130	4130	4130	0
58	20231011	195500	137050200	4130	4130	4130	4130	0
59	20231011	195400	137050200	4130	4130	4130	4130	0
60	20231011	195300	137050200	4130	4130	4130	4130	0
61	20231011	195200	137050200	4130	4130	4130	4130	0
62	20231011	195100	137050200	4130	4130	4130	4130	1602
63	20231011	195000	137050200	4130	4130	4130	4130	0
64	20231011	194900	137050200	4130	4130	4130	4130	0
65	20231011	194800	137050200	4130	4130	4130	4130	0
66	20231011	194700	137050200	4130	4130	4130	4130	0
67	20231011	194600	137050200	4130	4130	4130	4130	0
68	20231011	194500	137050200	4130	4130	4130	4130	0
69	20231011	194400	137050200	4130	4130	4130	4130	0
70	20231011	194300	137050200	4130	4130	4130	4130	0
71	20231011	194200	137050200	4130	4130	4130	4130	0
72	20231011	194100	137050200	4130	4130	4130	4130	0
73	20231011	194000	137050200	4130	4130	4130	4130	0
74	20231011	193900	137050200	4130	4130	4130	4130	0
75	20231011	193800	137050200	4130	4130	4130	4130	0
76	20231011	193700	137050200	4130	4130	4130	4130	0
77	20231011	193600	137050200	4130	4130	4130	4130	0
78	20231011	193500	137050200	4130	4130	4130	4130	0
79	20231011	193400	137050200	4130	4130	4130	4130	0
80	20231011	193300	137050200	4130	4130	4130	4130	0
81	20231011	193200	137050200	4130	4130	4130	4130	0
82	20231011	193100	137050200	4130	4130	4130	4130	0
83	20231011	193000	137050200	4130	4130	4130	4130	0
84	20231011	192900	137050200	4130	4130	4130	4130	0
85	20231011	192800	137050200	4130	4130	4130	4130	0
86	20231011	192700	137050200	4130	4130	4130	4130	0
87	20231011	192600	137050200	4130	4130	4130	4130	0
88	20231011	192500	137050200	4130	4130	4130	4130	0
89	20231011	192400	137050200	4130	4130	4130	4130	0
90	20231011	192300	137050200	4130	4130	4130	4130	0
91	20231011	192200	137050200	4130	4130	4130	4130	0
92	20231011	192100	137050200	4130	4130	4130	4130	1602
93	20231011	192000	137050200	4130	4130	4130	4130	0
94	20231011	191900	137050200	4130	4130	4130	4130	0
95	20231011	191800	137050200	4130	4130	4130	4130	0
96	20231011	191700	137050200	4130	4130	4130	4130	0
97	20231011	191600	137050200	4130	4130	4130	4130	0
98	20231011	191500	137050200	4130	4130	4130	4130	0
99	20231011	191400	137050200	4130	4130	4130	4130	0
100	20231011	191300	137050200	4130	4130	4130	4130	0
101	20231011	191200	137050200	4130	4130	4130	4130	0
102	20231011	191100	137050200	4130	4130	4130	4130	0
103	20231011	191000	137050200	4130	4130	4130	4130	0
104	20231011	190900	137050200	4130	4130	4130	4130	0
105	20231011	190800	137050200	4130	4130	4130	4130	0
106	20231011	190700	137050200	4130	4130	4130	4130	0
107	20231011	190600	137050200	4130	4130	4130	4130	0
108	20231011	190500	137050200	4130	4130	4130	4130	0
109	20231011	190400	137050200	4130	4130	4130	4130	0
110	20231011	190300	137050200	4130	4130	4130	4130	0
111	20231011	190200	137050200	4130	4130	4130	4130	0
112	20231011	190100	137050200	4130	4130	4130	4130	0
113	20231011	190000	137050200	4130	4130	4130	4130	0
114	20231011	185900	137050200	4130	4130	4130	4130	0
115	20231011	185800	137050200	4130	4130	4130	4130	0
116	20231011	185700	137050200	4130	4130	4130	4130	0
117	20231011	185600	137050200	4130	4130	4130	4130	0
118	20231011	185500	137050200	4130	4130	4130	4130	0
119	20231011	185400	137050200	4130	4130	4130	4130	0
120	20231011	185300	137050200	4130	4130	4130	4130	0
121	20231011	185200	137050200	4130	4130	4130	4130	0
122	20231011	185100	137050200	4130	4130	4130	4130	1602
123	20231011	185000	137050200	4130	4130	4130	4130	0
124	20231011	184900	137050200	4130	4130	4130	4130	0
125	20231011	184800	137050200	4130	4130	4130	4130	0
126	20231011	184700	137050200	4130	4130	4130	4130	0
127	20231011	184600	137050200	4130	4130	4130	4130	0
128	20231011	184500	137050200	4130	4130	4130	4130	0
129	20231011	184400	137050200	4130	4130	4130	4130	0
130	20231011	184300	137050200	4130	4130	4130	4130	0
131	20231011	184200	137050200	4130	4130	4130	4130	0
132	20231011	184100	137050200	4130	4130	4130	4130	0
133	20231011	184000	137050200	4130	4130	4130	4130	0
134	20231011	183900	137050200	4130	4130	4130	4130	0
135	20231011	183800	137050200	4130	4130	4130	4130	0
136	20231011	183700	137050200	4130	4130	4130	4130	0
137	20231011	183600	137050200	4130	4130	4130	4130	0
138	20231011	183500	137050200	4130	4130	4130	4130	0
139	20231011	183400	137050200	4130	4130	4130	4130	0
140	20231011	183300	137050200	4130	4130	4130	4130	0
141	20231011	183200	137050200	4130	4130	4130	4130	0
142	20231011	183100	137050200	4130	4130	4130	4130	0
143	20231011	183000	137050200	4130	4130	4130	4130	0
144	20231011	182900	137050200	4130	4130	4130	4130	0
145	20231011	182800	137050200	4130	4130	4130	4130	0
146	20231011	182700	137050200	4130	4130	4130	4130	0
147	20231011	182600	137050200	4130	4130	4130	4130	0
148	20231011	182500	137050200	4130	4130	4130	4130	0
149	20231011	182400	137050200	4130	4130	4130	4130	0
150	20231011	182300	137050200	4130	4130	4130	4130	0
151	20231011	182200	137050200	4130	4130	4130	4130	0
152	20231011	182100	137050200	4130	4130	4130	4130	1602
153	20231011	182000	137050200	4130	4130	4130	4130	0
154	20231011	181900	137050200	4130	4130	4130	4130	0
155	20231011	181800	137050200	4130	4130	4130	4130	0
156	20231011	181700	137050200	4130	4130	4130	4130	0
157	20231011	181600	137050200	4130	4130	4130	4130	0
158	20231011	181500	137050200	4130	4130	4130	4130	0
159	20231011	181400	137050200	4130	4130	4130	4130	0
160	20231011	181300	137050200	4130	4130	4130	4130	0
161	20231011	181200	137050200	4130	4130	4130	4130	0
162	20231011	181100	137050200	4130	4130	4130	4130	0
163	20231011	181000	137050200	4130	4130	4130	4130	0
164	20231011	180900	137050200	4130	4130	4130	4130	0
165	20231011	180800	137050200	4130	4130	4130	4130	0
166	20231011	180700	137050200	4130	4130	4130	4130	0
167	20231011	180600	137050200	4130	4130	4130	4130	0
168	20231011	180500	137050200	4130	4130	4130	4130	0
169	20231011	180400	137050200	4130	4130	4130	4130	0
170	20231011	180300	137050200	4130	4130	4130	4130	0
171	20231011	180200	137050200	4130	4130	4130	4130	0
172	20231011	180100	137050200	4130	4130	4130	4130	0
173	20231011	180000	137050200	4130	4130	4130	4130	0
174	20231011	175900	137050200	4130	4130	4130	4130	0
175	20231011	175800	137050200	4130	4130	4130	4130	0
176	20231011	175700	137050200	4130	4130	4130	4130	0
177	20231011	175600	137050200	4130	4130	4130	4130	0
178	20231011	175500	137050200	4130	4130	4130	4130	0
179	20231011	175400	137050200	4130	4130	4130	4130	0
180	20231011	175300	137050200	4130	4130	4130	4130	0
181	20231011	175200	137050200	4130	4130	4130	4130	0
182	20231011	175100	137050200	4130	4130	4130	4130	1602
183	20231011	175000	137050200	4130	4130	4130	4130	0
184	20231011	174900	137050200	4130	4130	4130	4130	0
185	20231011	174800	137050200	4130	4130	4130	4130	0
186	20231011	174700	137050200	4130	4130	4130	4130	0
187	20231011	174600	137050200	4130	4130	4130	4130	0
188	20231011	174500	137050200	4130	4130	4130	4130	0
189	20231011	174400	137050200	4130	4130	4130	4130	0
190	20231011	174300	137050200	4130	4130	4130	4130	0
191	20231011	174200	137050200	4130	4130	4130	4130	0
192	20231011	174100	137050200	4130	4130	4130	4130	0
193	20231011	174000	137050200	4130	4130	4130	4130	0
194	20231011	173900	137050200	4130	4130	4130	4130	0
195	20231011	173800	137050200	4130	4130	4130	4130	0
196	20231011	173700	137050200	4130	4130	4130	4130	0
197	20231011	173600	137050200	4130	4130	4130	4130	0
198	20231011	173500	137050200	4130	4130	4130	4130	0
199	20231011	173400	137050200	4130	4130	4130	4130	0
200	20231011	173300	137050200	4130	4130	4130	4130	0
201	20231011	173200	137050200	4130	4130	4130	4130	0
202	20231011	173100	137050200	4130	4130	4130	4130	0
203	20231011	173000	137050200	4130	4130	4130	4130	0
204	20231011	172900	137050200	4130	4130	4130	4130	0
205	20231011	172800	137050200	4130	4130	4130	4130	0
206	20231011	172700	137050200	4130	4130	4130	4130	0
207	20231011	172600	137050200	4130	4130	4130	4130	0
208	20231011	172500	137050200	4130	4130	4130	4130	0
209	20231011	172400	137050200	4130	4130	4130	4130	0
210	20231011	172300	137050200	4130	4130	4130	4130	0
211	20231011	172200	137050200	4130	4130	4130	4130	0
212	20231011	172100	137050200	4130	4130	4130	4130	1602
213	20231011	172000	137050200	4130	4130	4130	4130	0
214	20231011	171900	137050200	4130	4130	4130	4130	0
215	20231011	171800	137050200	4130	4130	4130	4130	0
216	20231011	171700	137050200	4130	4130	4130	4130	0
217	20231011	171600	137050200	4130	4130	4130	4130	0
218	20231011	171500	137050200	4130	4130	4130	4130	0
219	20231011	171400	137050200	4130	4130	4130	4130	0
220	20231011	171300	137050200	4130	4130	4130	4130	0
221	20231011	171200	137050200	4130	4130	4130	4130	0
222	20231011	171100	137050200	4130	4130	4130	4130	0
223	20231011	171000	137050200	4130	4130	4130	4130	0
224	20231011	170900	137050200	4130	4130	4130	4130	0
225	20231011	170800	137050200	4130	4130	4130	4130	0
226	20231011	170700	137050200	4130	4130	4130	4130	0
227	20231011	170600	137050200	4130	4130	4130	4130	0
228	20231011	170500	137050200	4130	4130	4130	4130	0
229	20231011	170400	137050200	4130	4130	4130	4130	0
230	20231011	170300	137050200	4130	4130	4130	4130	0
231	20231011	170200	137050200	4130	4130	4130	4130	0
232	20231011	170100	137050200	4130	4130	4130	4130	0
233	20231011	170000	137050200	4130	4130	4130	4130	0
234	20231011	165900	137050200	4130	4130	4130	4130	0
235	20231011	165800	137050200	4130	4130	4130	4130	0
236	20231011	165700	137050200	4130	4130	4130	4130	0
237	20231011	165600	137050200	4130	4130	4130	4130	0
238	20231011	165500	137050200	4130	4130	4130	4130	0
239	20231011	165400	137050200	4130	4130	4130	4130	0
240	20231011	165300	137050200	4130	4130	4130	4130	0
241	20231011	165200	137050200	4130	4130	4130	4130	0
242	20231011	165100	137050200	4130	4130	4130	4130	1602
243	20231011	165000	137050200	4130	4130	4130	4130	0
244	20231011	164900	137050200	4130	4130	4130	4130	0
245	20231011	164800	137050200	4130	4130	4130	4130	0
246	20231011	164700	137050200	4130	4130	4130	4130	0
247	20231011	164600	137050200	4130	4130	4130	4130	0
248	20231011	164500	137050200	4130	4130	4130	4130	0
249	20231011	164400	137050200	4130	4130	4130	4130	0
250	20231011	164300	137050200	4130	4130	4130	4130	0
251	20231011	164200	137050200	4130	4130	4130	4130	0
252	20231011	164100	137050200	4130	4130	4130	4130	0
253	20231011	164000	137050200	4130	4130	4130	4130	0
254	20231011	163900	137050200	4130	4130	4130	4130	0
255	20231011	163800	137050200	4130	4130	4130	4130	0
256	20231011	163700	137050200	4130	4130	4130	4130	0
257	20231011	163600	137050200	4130	4130	4130	4130	0
258	20231011	163500	137050200	4130	4130	4130	4130	0
259	20231011	163400	137050200	4130	4130	4130	4130	0
260	20231011	163300	137050200	4130	4130	4130	4130	0
261	20231011	163200	137050200	4130	4130	4130	4130	0
262	20231011	163100	137050200	4130	4130	4130	4130	0
263	20231011	163000	137050200	4130	4130	4130	4130	0
264	20231011	162900	137050200	4130	4130	4130	4130	0
265	20231011	162800	137050200	4130	4130	4130	4130	0
266	20231011	162700	137050200	4130	4130	4130	4130	0
267	20231011	162600	137050200	4130	4130	4130	4130	0
268	20231011	162500	137050200	4130	4130	4130	4130	0
269	20231011	162400	137050200	4130	4130	4130	4130	0
270	20231011	162300	137050200	4130	4130	4130	4130	0
271	20231011	162200	137050200	4130	4130	4130	4130	0
272	20231011	162100	137050200	4130	4130	4130	4130	1602
273	20231011	162000	137050200	4130	4130	4130	4130	0
274	20231011	161900	137050200	4130	4130	4130	4130	0
275	20231011	161800	137050200	4130	4130	4130	4130	0
276	20231011	161700	137050200	4130	4130	4130	4130	0
277	20231011	161600	137050200	4130	4130	4130	4130	0
278	20231011	161500	137050200	4130	4130	4130	4130	0
279	20231011	161400	137050200	4130	4130	4130	4130	0
280	20231011	161300	137050200	4130	4130	4130	4130	0
281	20231011	161200	137050200	4130	4130	4130	4130	0
282	20231011	161100	137050200	4130	4130	4130	4130	0
283	20231011	161000	137050200	4130	4130	4130	4130	0
284	20231011	160900	137050200	4130	4130	4130	4130	0
285	20231011	160800	137050200	4130	4130	4130	4130	0
286	20231011	160700	137050200	4130	4130	4130	4130	0
287	20231011	160600	137050200	4130	4130	4130	4130	0
288	20231011	160500	137050200	4130	4130	4130	4130	0
289	20231011	160400	137050200	4130	4130	4130	4130	0
290	20231011	160300	137050200	4130	4130	4130	4130	0
291	20231011	160200	137050200	4130	4130	4130	4130	0
292	20231011	160100	137050200	4130	4130	4130	4130	0
293	20231011	160000	137050200	4130	4130	4130	4130	0
294	20231011	155900	137050200	4130	4130	4130	4130	0
295	20231011	155800	137050200	4130	4130	4130	4130	0
296	20231011	155700	137050200	4130	4130	4130	4130	0
297	20231011	155600	137050200	4130	4130	4130	4130	0
298	20231011	155500	137050200	4130	4130	4130	4130	0
299	20231011	155400	137050200	4130	4130	4130	4130	0
300	20231011	155300	137050200	4130	4130	4130	4130	0
301	20231011	155200	137050200	4130	4130	4130	4130	0
302	20231011	155100	137050200	4130	4130	4130	4130	1602
303	20231011	155000	137050200	4130	4130	4130	4130	0
304	20231011	154900	137050200	4130	4130	4130	4130	0
305	20231011	154800	137050200	4130	4130	4130	4130	0
306	20231011	154700	137050200	4130	4130	4130	4130	0
307	20231011	154600	137050200	4130	4130	4130	4130	0
308	20231011	154500	137050200	4130	4130	4130	4130	0
309	20231011	154400	137050200	4130	4130	4130	4130	0
310	20231011	154300	137050200	4130	4130	4130	4130	0
311	20231011	154200	137050200	4130	4130	4130	4130	0
312	20231011	154100	137050200	4130	4130	4130	4130	0
313	20231011	154000	137050200	4130	4130	4130	4130	0
314	20231011	153900	137050200	4130	4130	4130	4130	0
315	20231011	153800	137050200	4130	4130	4130	4130	0
316	20231011	153700	137050200	4130	4130	4130	4130	0
317	20231011	153600	137050200	4130	4130	4130	4130	0
318	20231011	153500	137050200	4130	4130	4130	4130	0
319	20231011	153400	137050200	4130	4130	4130	4130	0
320	20231011	153300	137050200	4130	4130	4130	4130	0
321	20231011	153200	137050200	4130	4130	4130	4130	0
322	20231011	153100	137050200	4130	4130	4130	4130	0
323	20231011	153000	137050200	4130	4130	4130	4130	1602
324	20231011	152900	130433940	4180	4180	4180	4180	0
325	20231011	152800	130433940	4180	4180	4180	4180	0
326	20231011	152700	130433940	4180	4180	4180	4180	0
327	20231011	152600	130433940	4180	4180	4180	4180	0
328	20231011	152500	130433940	4180	4180	4180	4180	0
329	20231011	152400	130433940	4180	4180	4180	4180	0
330	20231011	152300	130433940	4180	4180	4180	4180	0
331	20231011	152200	130433940	4180	4180	4180	4180	0
332	20231011	152100	130433940	4180	4180	4180	4180	0
333	20231011	152000	130433940	4180	4180	4180	4180	0
334	20231011	151900	130433940	4180	4180	4180	4180	4
335	20231011	151800	130417220	4185	4185	4185	4185	0
336	20231011	151700	130417220	4185	4185	4185	4185	1
337	20231011	151600	130413035	4180	4180	4180	4180	0
338	20231011	151500	130413035	4180	4180	4180	4180	5
339	20231011	151400	130392135	4185	4185	4185	4185	0
340	20231011	151300	130392135	4185	4185	4185	4185	0
341	20231011	151200	130392135	4185	4185	4185	4185	1
342	20231011	151100	130387950	4180	4180	4180	4180	5
343	20231011	151000	130367050	4180	4180	4180	4180	5
344	20231011	150900	130346150	4185	4185	4185	4185	1
345	20231011	150800	130341965	4190	4185	4190	4185	1001
346	20231011	150700	126147780	4190	4180	4190	4180	1095
347	20231011	150600	121561395	4180	4170	4180	4170	59
348	20231011	150500	121315255	4170	4170	4170	4170	0
349	20231011	150400	121315255	4170	4170	4170	4170	0
350	20231011	150300	121315255	4170	4175	4175	4170	2
351	20231011	150200	121306910	4185	4185	4185	4185	0
352	20231011	150100	121306910	4185	4185	4185	4185	0
353	20231011	150000	121306910	4185	4185	4185	4185	0
354	20231011	145900	121306910	4185	4185	4185	4185	0
355	20231011	145800	121306910	4185	4185	4185	4185	1
356	20231011	145700	121302725	4190	4190	4190	4190	0
357	20231011	145600	121302725	4190	4190	4190	4190	0
358	20231011	145500	121302725	4190	4190	4190	4190	0
359	20231011	145400	121302725	4190	4190	4190	4190	0
360	20231011	145300	121302725	4190	4190	4190	4190	0
361	20231011	145200	121302725	4190	4190	4190	4190	0
362	20231011	145100	121302725	4190	4190	4190	4190	0
363	20231011	145000	121302725	4190	4190	4190	4190	0
364	20231011	144900	121302725	4190	4190	4190	4190	0
365	20231011	144800	121302725	4190	4190	4190	4190	0
366	20231011	144700	121302725	4190	4190	4190	4190	0
367	20231011	144600	121302725	4190	4190	4190	4190	0
368	20231011	144500	121302725	4190	4190	4190	4190	0
369	20231011	144400	121302725	4190	4190	4190	4190	0
370	20231011	144300	121302725	4190	4190	4190	4190	0
371	20231011	144200	121302725	4190	4190	4190	4190	0
372	20231011	144100	121302725	4190	4190	4190	4190	0
373	20231011	144000	121302725	4190	4190	4190	4190	0
374	20231011	143900	121302725	4190	4190	4190	4190	0
375	20231011	143800	121302725	4190	4190	4190	4190	0
376	20231011	143700	121302725	4190	4190	4190	4190	0
377	20231011	143600	121302725	4190	4190	4190	4190	0
378	20231011	143500	121302725	4190	4190	4190	4190	0
379	20231011	143400	121302725	4190	4190	4190	4190	0
380	20231011	143300	121302725	4190	4190	4190	4190	0
381	20231011	143200	121302725	4190	4190	4190	4190	0
382	20231011	143100	121302725	4190	4190	4190	4190	0
383	20231011	143000	121302725	4190	4190	4190	4190	0
384	20231011	142900	121302725	4190	4190	4190	4190	0
385	20231011	142800	121302725	4190	4190	4190	4190	0
386	20231011	142700	121302725	4190	4190	4190	4190	0
387	20231011	142600	121302725	4190	4190	4190	4190	0
388	20231011	142500	121302725	4190	4190	4190	4190	0
389	20231011	142400	121302725	4190	4190	4190	4190	0
390	20231011	142300	121302725	4190	4190	4190	4190	0
391	20231011	142200	121302725	4190	4190	4190	4190	2235
392	20231011	142100	111938075	4190	4185	4190	4185	219
393	20231011	142000	111020535	4190	4190	4190	4190	0
394	20231011	141900	111020535	4190	4190	4190	4190	0
395	20231011	141800	111020535	4190	4190	4190	4190	0
396	20231011	141700	111020535	4190	4190	4190	4190	0
397	20231011	141600	111020535	4190	4190	4190	4190	0
398	20231011	141500	111020535	4190	4190	4190	4190	0
399	20231011	141400	111020535	4190	4190	4190	4190	0
400	20231011	141300	111020535	4190	4190	4190	4190	0
401	20231011	141200	111020535	4190	4190	4190	4190	0
402	20231011	141100	111020535	4190	4190	4190	4190	0
403	20231011	141000	111020535	4190	4190	4190	4190	0
404	20231011	140900	111020535	4190	4190	4190	4190	0
405	20231011	140800	111020535	4190	4190	4190	4190	0
406	20231011	140700	111020535	4190	4190	4190	4190	0
407	20231011	140600	111020535	4190	4190	4190	4190	0
408	20231011	140500	111020535	4190	4190	4190	4190	0
409	20231011	140400	111020535	4190	4190	4190	4190	0
410	20231011	140300	111020535	4190	4190	4190	4190	0
411	20231011	140200	111020535	4190	4190	4190	4190	0
412	20231011	140100	111020535	4190	4190	4190	4190	0
413	20231011	140000	111020535	4190	4190	4190	4190	0
414	20231011	135900	111020535	4190	4190	4190	4190	0
415	20231011	135800	111020535	4190	4190	4190	4190	0
416	20231011	135700	111020535	4190	4190	4190	4190	0
417	20231011	135600	111020535	4190	4190	4190	4190	0
418	20231011	135500	111020535	4190	4190	4190	4190	0
419	20231011	135400	111020535	4190	4190	4190	4190	0
420	20231011	135300	111020535	4190	4190	4190	4190	0
421	20231011	135200	111020535	4190	4190	4190	4190	0
422	20231011	135100	111020535	4190	4190	4190	4190	359
423	20231011	135000	109516325	4195	4195	4195	4195	0
424	20231011	134900	109516325	4195	4195	4195	4195	0
425	20231011	134800	109516325	4195	4195	4195	4195	0
426	20231011	134700	109516325	4195	4195	4195	4195	0
427	20231011	134600	109516325	4195	4195	4195	4195	0
428	20231011	134500	109516325	4195	4195	4195	4195	0
429	20231011	134400	109516325	4195	4195	4195	4195	1
430	20231011	134300	109512130	4155	4155	4155	4155	0
431	20231011	134200	109512130	4155	4160	4160	4155	112
432	20231011	134100	109046765	4155	4155	4155	4155	0
433	20231011	134000	109046765	4155	4155	4155	4155	0
434	20231011	133900	109046765	4155	4155	4155	4155	0
435	20231011	133800	109046765	4155	4155	4155	4155	0
436	20231011	133700	109046765	4155	4155	4155	4155	0
437	20231011	133600	109046765	4155	4155	4155	4155	0
438	20231011	133500	109046765	4155	4155	4155	4155	0
439	20231011	133400	109046765	4155	4155	4155	4155	0
440	20231011	133300	109046765	4155	4155	4155	4155	0
441	20231011	133200	109046765	4155	4155	4155	4155	0
442	20231011	133100	109046765	4155	4155	4155	4155	0
443	20231011	133000	109046765	4155	4155	4155	4155	0
444	20231011	132900	109046765	4155	4155	4155	4155	0
445	20231011	132800	109046765	4155	4155	4155	4155	0
446	20231011	132700	109046765	4155	4155	4155	4155	0
447	20231011	132600	109046765	4155	4155	4155	4155	0
448	20231011	132500	109046765	4155	4155	4155	4155	0
449	20231011	132400	109046765	4155	4155	4155	4155	0
450	20231011	132300	109046765	4155	4155	4155	4155	0
451	20231011	132200	109046765	4155	4155	4155	4155	0
452	20231011	132100	109046765	4155	4155	4155	4155	0
453	20231011	132000	109046765	4155	4155	4155	4155	0
454	20231011	131900	109046765	4155	4155	4155	4155	0
455	20231011	131800	109046765	4155	4160	4160	4155	400
456	20231011	131700	107384760	4155	4155	4155	4155	0
457	20231011	131600	107384760	4155	4155	4155	4155	0
458	20231011	131500	107384760	4155	4155	4155	4155	0
459	20231011	131400	107384760	4155	4155	4155	4155	0
460	20231011	131300	107384760	4155	4155	4155	4155	0
461	20231011	131200	107384760	4155	4155	4155	4155	0
462	20231011	131100	107384760	4155	4155	4155	4155	0
463	20231011	131000	107384760	4155	4155	4155	4155	0
464	20231011	130900	107384760	4155	4155	4155	4155	0
465	20231011	130800	107384760	4155	4155	4155	4155	0
466	20231011	130700	107384760	4155	4155	4155	4155	0
467	20231011	130600	107384760	4155	4155	4155	4155	0
468	20231011	130500	107384760	4155	4155	4155	4155	0
469	20231011	130400	107384760	4155	4155	4155	4155	0
470	20231011	130300	107384760	4155	4155	4155	4155	0
471	20231011	130200	107384760	4155	4155	4155	4155	0
472	20231011	130100	107384760	4155	4155	4155	4155	0
473	20231011	130000	107384760	4155	4155	4155	4155	0
474	20231011	125900	107384760	4155	4155	4155	4155	0
475	20231011	125800	107384760	4155	4155	4155	4155	0
476	20231011	125700	107384760	4155	4155	4155	4155	0
477	20231011	125600	107384760	4155	4155	4155	4155	247
478	20231011	125500	106358475	4155	4155	4155	4155	0
479	20231011	125400	106358475	4155	4155	4155	4155	0
480	20231011	125300	106358475	4155	4155	4155	4155	0
481	20231011	125200	106358475	4155	4155	4155	4155	1
482	20231011	125100	106354320	4150	4150	4150	4150	0
483	20231011	125000	106354320	4150	4150	4150	4150	0
484	20231011	124900	106354320	4150	4150	4150	4150	0
485	20231011	124800	106354320	4150	4150	4150	4150	0
486	20231011	124700	106354320	4150	4150	4150	4150	0
487	20231011	124600	106354320	4150	4150	4150	4150	0
488	20231011	124500	106354320	4150	4150	4150	4150	0
489	20231011	124400	106354320	4150	4150	4150	4150	0
490	20231011	124300	106354320	4150	4150	4150	4150	0
491	20231011	124200	106354320	4150	4150	4150	4150	0
492	20231011	124100	106354320	4150	4150	4150	4150	0
493	20231011	124000	106354320	4150	4150	4150	4150	0
494	20231011	123900	106354320	4150	4150	4150	4150	0
495	20231011	123800	106354320	4150	4150	4150	4150	0
496	20231011	123700	106354320	4150	4150	4150	4150	0
497	20231011	123600	106354320	4150	4150	4150	4150	0
498	20231011	123500	106354320	4150	4150	4150	4150	20
499	20231011	123400	106271320	4150	4150	4150	4150	171
500	20231011	123300	105561670	4155	4155	4155	4155	43
501	20231011	123200	105383005	4165	4165	4165	4165	30
502	20231011	123100	105258055	4170	4175	4175	4170	168
503	20231011	123000	104557435	4175	4175	4175	4175	0
504	20231011	122900	104557435	4175	4175	4175	4175	1
505	20231011	122800	104553260	4175	4175	4175	4175	0
506	20231011	122700	104553260	4175	4175	4175	4175	0
507	20231011	122600	104553260	4175	4175	4175	4175	0
508	20231011	122500	104553260	4175	4175	4175	4175	0
509	20231011	122400	104553260	4175	4175	4175	4175	0
510	20231011	122300	104553260	4175	4175	4175	4175	0
511	20231011	122200	104553260	4175	4175	4175	4175	0
512	20231011	122100	104553260	4175	4175	4175	4175	1
513	20231011	122000	104549085	4190	4190	4190	4190	0
514	20231011	121900	104549085	4190	4190	4190	4190	0
515	20231011	121800	104549085	4190	4190	4190	4190	0
516	20231011	121700	104549085	4190	4190	4190	4190	0
517	20231011	121600	104549085	4190	4190	4190	4190	0
518	20231011	121500	104549085	4190	4190	4190	4190	0
519	20231011	121400	104549085	4190	4190	4190	4190	0
520	20231011	121300	104549085	4190	4190	4190	4190	0
521	20231011	121200	104549085	4190	4190	4190	4190	0
522	20231011	121100	104549085	4190	4190	4190	4190	0
523	20231011	121000	104549085	4190	4190	4190	4190	0
524	20231011	120900	104549085	4190	4190	4190	4190	0
525	20231011	120800	104549085	4190	4190	4190	4190	0
526	20231011	120700	104549085	4190	4190	4190	4190	3
527	20231011	120600	104536515	4190	4190	4190	4190	0
528	20231011	120500	104536515	4190	4190	4190	4190	0
529	20231011	120400	104536515	4190	4190	4190	4190	0
530	20231011	120300	104536515	4190	4190	4190	4190	0
531	20231011	120200	104536515	4190	4190	4190	4190	0
532	20231011	120100	104536515	4190	4190	4190	4190	0
533	20231011	120000	104536515	4190	4190	4190	4190	0
534	20231011	115900	104536515	4190	4190	4190	4190	0
535	20231011	115800	104536515	4190	4190	4190	4190	0
536	20231011	115700	104536515	4190	4190	4190	4190	0
537	20231011	115600	104536515	4190	4190	4190	4190	0
538	20231011	115500	104536515	4190	4190	4190	4190	0
539	20231011	115400	104536515	4190	4190	4190	4190	0
540	20231011	115300	104536515	4190	4190	4190	4190	0
541	20231011	115200	104536515	4190	4190	4190	4190	0
542	20231011	115100	104536515	4190	4190	4190	4190	0
543	20231011	115000	104536515	4190	4190	4190	4190	0
544	20231011	114900	104536515	4190	4190	4190	4190	0
545	20231011	114800	104536515	4190	4190	4190	4190	1
546	20231011	114700	104532325	4185	4185	4185	4185	0
547	20231011	114600	104532325	4185	4185	4185	4185	0
548	20231011	114500	104532325	4185	4185	4185	4185	0
549	20231011	114400	104532325	4185	4185	4185	4185	0
550	20231011	114300	104532325	4185	4185	4185	4185	0
551	20231011	114200	104532325	4185	4185	4185	4185	0
552	20231011	114100	104532325	4185	4185	4185	4185	0
553	20231011	114000	104532325	4185	4185	4185	4185	0
554	20231011	113900	104532325	4185	4185	4185	4185	996
555	20231011	113800	100364065	4185	4185	4185	4185	5
556	20231011	113700	100343140	4190	4190	4190	4190	0
557	20231011	113600	100343140	4190	4190	4190	4190	0
558	20231011	113500	100343140	4190	4190	4190	4190	0
559	20231011	113400	100343140	4190	4190	4190	4190	0
560	20231011	113300	100343140	4190	4190	4190	4190	0
561	20231011	113200	100343140	4190	4190	4190	4190	0
562	20231011	113100	100343140	4190	4190	4190	4190	0
563	20231011	113000	100343140	4190	4190	4190	4190	0
564	20231011	112900	100343140	4190	4190	4190	4190	0
565	20231011	112800	100343140	4190	4190	4190	4190	0
566	20231011	112700	100343140	4190	4190	4190	4190	0
567	20231011	112600	100343140	4190	4190	4190	4190	0
568	20231011	112500	100343140	4190	4190	4190	4190	0
569	20231011	112400	100343140	4190	4190	4190	4190	0
570	20231011	112300	100343140	4190	4190	4190	4190	0
571	20231011	112200	100343140	4190	4190	4190	4190	0
572	20231011	112100	100343140	4190	4190	4190	4190	0
573	20231011	112000	100343140	4190	4190	4190	4190	2
574	20231011	111900	100334760	4200	4200	4200	4200	0
575	20231011	111800	100334760	4200	4200	4200	4200	0
576	20231011	111700	100334760	4200	4200	4200	4200	0
577	20231011	111600	100334760	4200	4200	4200	4200	0
578	20231011	111500	100334760	4200	4200	4200	4200	0
579	20231011	111400	100334760	4200	4200	4200	4200	0
580	20231011	111300	100334760	4200	4200	4200	4200	0
581	20231011	111200	100334760	4200	4200	4200	4200	0
582	20231011	111100	100334760	4200	4200	4200	4200	0
583	20231011	111000	100334760	4200	4200	4200	4200	239
584	20231011	110900	99330960	4215	4215	4215	4215	0
585	20231011	110800	99330960	4215	4215	4215	4215	0
586	20231011	110700	99330960	4215	4215	4215	4215	0
587	20231011	110600	99330960	4215	4215	4215	4215	0
588	20231011	110500	99330960	4215	4215	4215	4215	0
589	20231011	110400	99330960	4215	4215	4215	4215	0
590	20231011	110300	99330960	4215	4215	4215	4215	0
591	20231011	110200	99330960	4215	4215	4215	4215	0
592	20231011	110100	99330960	4215	4215	4215	4215	0
593	20231011	110000	99330960	4215	4215	4215	4215	3
594	20231011	105900	99318315	4215	4215	4215	4215	0
595	20231011	105800	99318315	4215	4215	4215	4215	0
596	20231011	105700	99318315	4215	4215	4215	4215	0
597	20231011	105600	99318315	4215	4215	4215	4215	0
598	20231011	105500	99318315	4215	4215	4215	4215	0
599	20231011	105400	99318315	4215	4215	4215	4215	100
600	20231011	105300	98896815	4220	4220	4220	4220	0
601	20231011	105200	98896815	4220	4220	4220	4220	0
602	20231011	105100	98896815	4220	4220	4220	4220	1
603	20231011	105000	98892595	4220	4215	4220	4215	1000
604	20231011	104900	94673095	4220	4220	4220	4220	0
605	20231011	104800	94673095	4220	4220	4220	4220	0
606	20231011	104700	94673095	4220	4220	4220	4220	0
607	20231011	104600	94673095	4220	4220	4220	4220	0
608	20231011	104500	94673095	4220	4220	4220	4220	0
609	20231011	104400	94673095	4220	4220	4220	4220	0
610	20231011	104300	94673095	4220	4215	4220	4215	500
611	20231011	104200	92563150	4220	4220	4220	4220	0
612	20231011	104100	92563150	4220	4220	4220	4220	0
613	20231011	104000	92563150	4220	4220	4220	4220	0
614	20231011	103900	92563150	4220	4220	4220	4220	0
615	20231011	103800	92563150	4220	4220	4220	4220	0
616	20231011	103700	92563150	4220	4220	4220	4220	0
617	20231011	103600	92563150	4220	4215	4220	4215	300
618	20231011	103500	91297330	4220	4220	4220	4220	0
619	20231011	103400	91297330	4220	4220	4220	4220	0
620	20231011	103300	91297330	4220	4220	4220	4220	1000
621	20231011	103200	87077330	4220	4220	4220	4220	300
622	20231011	103100	85811330	4185	4220	4220	4185	2661
623	20231011	103000	74583660	4220	4220	4220	4220	3000
624	20231011	102900	61923660	4220	4215	4220	4215	2870
625	20231011	102800	49812300	4220	4220	4220	4220	1000
626	20231011	102700	45592300	4220	4220	4220	4220	1500
627	20231011	102600	39262300	4220	4220	4220	4220	700
628	20231011	102500	36308300	4220	4220	4220	4220	0
629	20231011	102400	36308300	4220	4220	4220	4220	790
630	20231011	102300	32974500	4220	4220	4220	4220	0
631	20231011	102200	32974500	4220	4220	4220	4220	0
632	20231011	102100	32974500	4220	4210	4220	4210	100
633	20231011	102000	32552770	4175	4175	4175	4175	0
634	20231011	101900	32552770	4175	4175	4175	4175	0
635	20231011	101800	32552770	4175	4175	4175	4175	0
636	20231011	101700	32552770	4175	4175	4175	4175	0
637	20231011	101600	32552770	4175	4175	4175	4175	218
638	20231011	101500	31642620	4175	4175	4175	4175	0
639	20231011	101400	31642620	4175	4175	4175	4175	0
640	20231011	101300	31642620	4175	4175	4175	4175	0
641	20231011	101200	31642620	4175	4175	4175	4175	1
642	20231011	101100	31638445	4220	4220	4220	4220	118
643	20231011	101000	31140485	4220	4220	4220	4220	130
644	20231011	100900	30591885	4225	4220	4225	4220	130
645	20231011	100800	30042730	4220	4210	4220	4210	660
646	20231011	100700	27259415	4210	4200	4210	4200	630
647	20231011	100600	24609100	4200	4195	4200	4195	368
648	20231011	100500	23063510	4195	4175	4195	4175	195
649	20231011	100400	22246035	4175	4160	4175	4155	141
650	20231011	100300	21659235	4175	4175	4175	4175	0
651	20231011	100200	21659235	4175	4175	4175	4175	0
652	20231011	100100	21659235	4175	4175	4175	4175	0
653	20231011	100000	21659235	4175	4175	4175	4175	0
654	20231011	095900	21659235	4175	4175	4175	4175	0
655	20231011	095800	21659235	4175	4170	4175	4170	150
656	20231011	095700	21033010	4130	4130	4130	4130	0
657	20231011	095600	21033010	4130	4130	4130	4130	0
658	20231011	095500	21033010	4130	4130	4130	4130	0
659	20231011	095400	21033010	4130	4130	4130	4130	0
660	20231011	095300	21033010	4130	4130	4130	4130	489
661	20231011	095200	19013440	4100	4100	4100	4100	0
662	20231011	095100	19013440	4100	4100	4100	4100	0
663	20231011	095000	19013440	4100	4100	4100	4100	0
664	20231011	094900	19013440	4100	4130	4130	4100	161
665	20231011	094800	18350935	4100	4100	4100	4100	0
666	20231011	094700	18350935	4100	4100	4100	4100	0
667	20231011	094600	18350935	4100	4100	4100	4100	0
668	20231011	094500	18350935	4100	4100	4100	4100	0
669	20231011	094400	18350935	4100	4105	4105	4100	138
670	20231011	094300	17784915	4195	4145	4195	4145	180
671	20231011	094200	17029965	4145	4145	4145	4145	10
672	20231011	094100	16988515	4145	4145	4145	4145	0
673	20231011	094000	16988515	4145	4145	4145	4145	0
674	20231011	093900	16988515	4145	4145	4145	4145	0
675	20231011	093800	16988515	4145	4145	4145	4145	0
676	20231011	093700	16988515	4145	4145	4145	4145	0
677	20231011	093600	16988515	4145	4145	4145	4145	100
678	20231011	093500	16574015	4095	4095	4095	4095	0
679	20231011	093400	16574015	4095	4095	4095	4095	0
680	20231011	093300	16574015	4095	4095	4095	4095	0
681	20231011	093200	16574015	4095	4095	4095	4095	0
682	20231011	093100	16574015	4095	4095	4095	4095	0
683	20231011	093000	16574015	4095	4095	4095	4095	0
684	20231011	092900	16574015	4095	4095	4095	4095	0
685	20231011	092800	16574015	4095	4095	4095	4095	0
686	20231011	092700	16574015	4095	4095	4095	4095	0
687	20231011	092600	16574015	4095	4095	4095	4095	0
688	20231011	092500	16574015	4095	4095	4095	4095	0
689	20231011	092400	16574015	4095	4095	4095	4095	0
690	20231011	092300	16574015	4095	4095	4095	4095	2
691	20231011	092200	16565825	4095	4095	4095	4095	0
692	20231011	092100	16565825	4095	4095	4095	4095	0
693	20231011	092000	16565825	4095	4095	4095	4095	0
694	20231011	091900	16565825	4095	4105	4105	4095	267
695	20231011	091800	15469990	4080	4080	4080	4080	0
696	20231011	091700	15469990	4080	4080	4080	4080	0
697	20231011	091600	15469990	4080	4080	4080	4080	0
698	20231011	091500	15469990	4080	4080	4080	4080	0
699	20231011	091400	15469990	4080	4080	4080	4080	0
700	20231011	091300	15469990	4080	4195	4195	4080	38
701	20231011	091200	15314835	4195	4195	4195	4195	0
702	20231011	091100	15314835	4195	4195	4195	4195	0
703	20231011	091000	15314835	4195	4190	4195	4190	550
704	20231011	090900	13007835	4200	4150	4200	4150	800
705	20231011	090800	9657030	4175	4130	4175	4130	83
706	20231011	090700	9311220	4130	4130	4130	4130	1
707	20231011	090600	9307090	4130	4130	4130	4130	0
708	20231011	090500	9307090	4130	4130	4130	4130	36
709	20231011	090400	9158410	4130	4120	4130	4120	1164
710	20231011	090300	4352370	4130	4130	4130	4130	0
711	20231011	090200	4352370	4130	4130	4130	4130	0
712	20231011	090100	4352370	4130	4130	4130	4130	0
713	20231011	090000	4352370	4130	4150	4150	4130	1049