KissMeData/419120/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	205100	86462420	7930	7930	7930	7930	174
3	20231017	205000	86462420	7930	7930	7930	7930	0
4	20231017	204900	86462420	7930	7930	7930	7930	0
5	20231017	204800	86462420	7930	7930	7930	7930	0
6	20231017	204700	86462420	7930	7930	7930	7930	0
7	20231017	204600	86462420	7930	7930	7930	7930	0
8	20231017	204500	86462420	7930	7930	7930	7930	0
9	20231017	204400	86462420	7930	7930	7930	7930	0
10	20231017	204300	86462420	7930	7930	7930	7930	0
11	20231017	204200	86462420	7930	7930	7930	7930	0
12	20231017	204100	86462420	7930	7930	7930	7930	0
13	20231017	204000	86462420	7930	7930	7930	7930	0
14	20231017	203900	86462420	7930	7930	7930	7930	0
15	20231017	203800	86462420	7930	7930	7930	7930	0
16	20231017	203700	86462420	7930	7930	7930	7930	0
17	20231017	203600	86462420	7930	7930	7930	7930	0
18	20231017	203500	86462420	7930	7930	7930	7930	0
19	20231017	203400	86462420	7930	7930	7930	7930	0
20	20231017	203300	86462420	7930	7930	7930	7930	0
21	20231017	203200	86462420	7930	7930	7930	7930	0
22	20231017	203100	86462420	7930	7930	7930	7930	0
23	20231017	203000	86462420	7930	7930	7930	7930	0
24	20231017	202900	86462420	7930	7930	7930	7930	0
25	20231017	202800	86462420	7930	7930	7930	7930	0
26	20231017	202700	86462420	7930	7930	7930	7930	0
27	20231017	202600	86462420	7930	7930	7930	7930	0
28	20231017	202500	86462420	7930	7930	7930	7930	0
29	20231017	202400	86462420	7930	7930	7930	7930	0
30	20231017	202300	86462420	7930	7930	7930	7930	0
31	20231017	202200	86462420	7930	7930	7930	7930	0
32	20231017	202100	86462420	7930	7930	7930	7930	174
33	20231017	202000	86462420	7930	7930	7930	7930	0
34	20231017	201900	86462420	7930	7930	7930	7930	0
35	20231017	201800	86462420	7930	7930	7930	7930	0
36	20231017	201700	86462420	7930	7930	7930	7930	0
37	20231017	201600	86462420	7930	7930	7930	7930	0
38	20231017	201500	86462420	7930	7930	7930	7930	0
39	20231017	201400	86462420	7930	7930	7930	7930	0
40	20231017	201300	86462420	7930	7930	7930	7930	0
41	20231017	201200	86462420	7930	7930	7930	7930	0
42	20231017	201100	86462420	7930	7930	7930	7930	0
43	20231017	201000	86462420	7930	7930	7930	7930	0
44	20231017	200900	86462420	7930	7930	7930	7930	0
45	20231017	200800	86462420	7930	7930	7930	7930	0
46	20231017	200700	86462420	7930	7930	7930	7930	0
47	20231017	200600	86462420	7930	7930	7930	7930	0
48	20231017	200500	86462420	7930	7930	7930	7930	0
49	20231017	200400	86462420	7930	7930	7930	7930	0
50	20231017	200300	86462420	7930	7930	7930	7930	0
51	20231017	200200	86462420	7930	7930	7930	7930	0
52	20231017	200100	86462420	7930	7930	7930	7930	0
53	20231017	200000	86462420	7930	7930	7930	7930	0
54	20231017	195900	86462420	7930	7930	7930	7930	0
55	20231017	195800	86462420	7930	7930	7930	7930	0
56	20231017	195700	86462420	7930	7930	7930	7930	0
57	20231017	195600	86462420	7930	7930	7930	7930	0
58	20231017	195500	86462420	7930	7930	7930	7930	0
59	20231017	195400	86462420	7930	7930	7930	7930	0
60	20231017	195300	86462420	7930	7930	7930	7930	0
61	20231017	195200	86462420	7930	7930	7930	7930	0
62	20231017	195100	86462420	7930	7930	7930	7930	174
63	20231017	195000	86462420	7930	7930	7930	7930	0
64	20231017	194900	86462420	7930	7930	7930	7930	0
65	20231017	194800	86462420	7930	7930	7930	7930	0
66	20231017	194700	86462420	7930	7930	7930	7930	0
67	20231017	194600	86462420	7930	7930	7930	7930	0
68	20231017	194500	86462420	7930	7930	7930	7930	0
69	20231017	194400	86462420	7930	7930	7930	7930	0
70	20231017	194300	86462420	7930	7930	7930	7930	0
71	20231017	194200	86462420	7930	7930	7930	7930	0
72	20231017	194100	86462420	7930	7930	7930	7930	0
73	20231017	194000	86462420	7930	7930	7930	7930	0
74	20231017	193900	86462420	7930	7930	7930	7930	0
75	20231017	193800	86462420	7930	7930	7930	7930	0
76	20231017	193700	86462420	7930	7930	7930	7930	0
77	20231017	193600	86462420	7930	7930	7930	7930	0
78	20231017	193500	86462420	7930	7930	7930	7930	0
79	20231017	193400	86462420	7930	7930	7930	7930	0
80	20231017	193300	86462420	7930	7930	7930	7930	0
81	20231017	193200	86462420	7930	7930	7930	7930	0
82	20231017	193100	86462420	7930	7930	7930	7930	0
83	20231017	193000	86462420	7930	7930	7930	7930	0
84	20231017	192900	86462420	7930	7930	7930	7930	0
85	20231017	192800	86462420	7930	7930	7930	7930	0
86	20231017	192700	86462420	7930	7930	7930	7930	0
87	20231017	192600	86462420	7930	7930	7930	7930	0
88	20231017	192500	86462420	7930	7930	7930	7930	0
89	20231017	192400	86462420	7930	7930	7930	7930	0
90	20231017	192300	86462420	7930	7930	7930	7930	0
91	20231017	192200	86462420	7930	7930	7930	7930	0
92	20231017	192100	86462420	7930	7930	7930	7930	174
93	20231017	192000	86462420	7930	7930	7930	7930	0
94	20231017	191900	86462420	7930	7930	7930	7930	0
95	20231017	191800	86462420	7930	7930	7930	7930	0
96	20231017	191700	86462420	7930	7930	7930	7930	0
97	20231017	191600	86462420	7930	7930	7930	7930	0
98	20231017	191500	86462420	7930	7930	7930	7930	0
99	20231017	191400	86462420	7930	7930	7930	7930	0
100	20231017	191300	86462420	7930	7930	7930	7930	0
101	20231017	191200	86462420	7930	7930	7930	7930	0
102	20231017	191100	86462420	7930	7930	7930	7930	0
103	20231017	191000	86462420	7930	7930	7930	7930	0
104	20231017	190900	86462420	7930	7930	7930	7930	0
105	20231017	190800	86462420	7930	7930	7930	7930	0
106	20231017	190700	86462420	7930	7930	7930	7930	0
107	20231017	190600	86462420	7930	7930	7930	7930	0
108	20231017	190500	86462420	7930	7930	7930	7930	0
109	20231017	190400	86462420	7930	7930	7930	7930	0
110	20231017	190300	86462420	7930	7930	7930	7930	0
111	20231017	190200	86462420	7930	7930	7930	7930	0
112	20231017	190100	86462420	7930	7930	7930	7930	0
113	20231017	190000	86462420	7930	7930	7930	7930	0
114	20231017	185900	86462420	7930	7930	7930	7930	0
115	20231017	185800	86462420	7930	7930	7930	7930	0
116	20231017	185700	86462420	7930	7930	7930	7930	0
117	20231017	185600	86462420	7930	7930	7930	7930	0
118	20231017	185500	86462420	7930	7930	7930	7930	0
119	20231017	185400	86462420	7930	7930	7930	7930	0
120	20231017	185300	86462420	7930	7930	7930	7930	0
121	20231017	185200	86462420	7930	7930	7930	7930	0
122	20231017	185100	86462420	7930	7930	7930	7930	174
123	20231017	185000	86462420	7930	7930	7930	7930	0
124	20231017	184900	86462420	7930	7930	7930	7930	0
125	20231017	184800	86462420	7930	7930	7930	7930	0
126	20231017	184700	86462420	7930	7930	7930	7930	0
127	20231017	184600	86462420	7930	7930	7930	7930	0
128	20231017	184500	86462420	7930	7930	7930	7930	0
129	20231017	184400	86462420	7930	7930	7930	7930	0
130	20231017	184300	86462420	7930	7930	7930	7930	0
131	20231017	184200	86462420	7930	7930	7930	7930	0
132	20231017	184100	86462420	7930	7930	7930	7930	0
133	20231017	184000	86462420	7930	7930	7930	7930	0
134	20231017	183900	86462420	7930	7930	7930	7930	0
135	20231017	183800	86462420	7930	7930	7930	7930	0
136	20231017	183700	86462420	7930	7930	7930	7930	0
137	20231017	183600	86462420	7930	7930	7930	7930	0
138	20231017	183500	86462420	7930	7930	7930	7930	0
139	20231017	183400	86462420	7930	7930	7930	7930	0
140	20231017	183300	86462420	7930	7930	7930	7930	0
141	20231017	183200	86462420	7930	7930	7930	7930	0
142	20231017	183100	86462420	7930	7930	7930	7930	0
143	20231017	183000	86462420	7930	7930	7930	7930	0
144	20231017	182900	86462420	7930	7930	7930	7930	0
145	20231017	182800	86462420	7930	7930	7930	7930	0
146	20231017	182700	86462420	7930	7930	7930	7930	0
147	20231017	182600	86462420	7930	7930	7930	7930	0
148	20231017	182500	86462420	7930	7930	7930	7930	0
149	20231017	182400	86462420	7930	7930	7930	7930	0
150	20231017	182300	86462420	7930	7930	7930	7930	0
151	20231017	182200	86462420	7930	7930	7930	7930	0
152	20231017	182100	86462420	7930	7930	7930	7930	174
153	20231017	182000	86462420	7930	7930	7930	7930	0
154	20231017	181900	86462420	7930	7930	7930	7930	0
155	20231017	181800	86462420	7930	7930	7930	7930	0
156	20231017	181700	86462420	7930	7930	7930	7930	0
157	20231017	181600	86462420	7930	7930	7930	7930	0
158	20231017	181500	86462420	7930	7930	7930	7930	0
159	20231017	181400	86462420	7930	7930	7930	7930	0
160	20231017	181300	86462420	7930	7930	7930	7930	0
161	20231017	181200	86462420	7930	7930	7930	7930	0
162	20231017	181100	86462420	7930	7930	7930	7930	0
163	20231017	181000	86462420	7930	7930	7930	7930	0
164	20231017	180900	86462420	7930	7930	7930	7930	0
165	20231017	180800	86462420	7930	7930	7930	7930	0
166	20231017	180700	86462420	7930	7930	7930	7930	0
167	20231017	180600	86462420	7930	7930	7930	7930	0
168	20231017	180500	86462420	7930	7930	7930	7930	0
169	20231017	180400	86462420	7930	7930	7930	7930	0
170	20231017	180300	86462420	7930	7930	7930	7930	0
171	20231017	180200	86462420	7930	7930	7930	7930	0
172	20231017	180100	86462420	7930	7930	7930	7930	0
173	20231017	180000	86462420	7930	7930	7930	7930	0
174	20231017	175900	86462420	7930	7930	7930	7930	0
175	20231017	175800	86462420	7930	7930	7930	7930	0
176	20231017	175700	86462420	7930	7930	7930	7930	0
177	20231017	175600	86462420	7930	7930	7930	7930	0
178	20231017	175500	86462420	7930	7930	7930	7930	0
179	20231017	175400	86462420	7930	7930	7930	7930	0
180	20231017	175300	86462420	7930	7930	7930	7930	0
181	20231017	175200	86462420	7930	7930	7930	7930	0
182	20231017	175100	86462420	7930	7930	7930	7930	174
183	20231017	175000	86462420	7930	7930	7930	7930	0
184	20231017	174900	86462420	7930	7930	7930	7930	0
185	20231017	174800	86462420	7930	7930	7930	7930	0
186	20231017	174700	86462420	7930	7930	7930	7930	0
187	20231017	174600	86462420	7930	7930	7930	7930	0
188	20231017	174500	86462420	7930	7930	7930	7930	0
189	20231017	174400	86462420	7930	7930	7930	7930	0
190	20231017	174300	86462420	7930	7930	7930	7930	0
191	20231017	174200	86462420	7930	7930	7930	7930	0
192	20231017	174100	86462420	7930	7930	7930	7930	0
193	20231017	174000	86462420	7930	7930	7930	7930	0
194	20231017	173900	86462420	7930	7930	7930	7930	0
195	20231017	173800	86462420	7930	7930	7930	7930	0
196	20231017	173700	86462420	7930	7930	7930	7930	0
197	20231017	173600	86462420	7930	7930	7930	7930	0
198	20231017	173500	86462420	7930	7930	7930	7930	0
199	20231017	173400	86462420	7930	7930	7930	7930	0
200	20231017	173300	86462420	7930	7930	7930	7930	0
201	20231017	173200	86462420	7930	7930	7930	7930	0
202	20231017	173100	86462420	7930	7930	7930	7930	0
203	20231017	173000	86462420	7930	7930	7930	7930	0
204	20231017	172900	86462420	7930	7930	7930	7930	0
205	20231017	172800	86462420	7930	7930	7930	7930	0
206	20231017	172700	86462420	7930	7930	7930	7930	0
207	20231017	172600	86462420	7930	7930	7930	7930	0
208	20231017	172500	86462420	7930	7930	7930	7930	0
209	20231017	172400	86462420	7930	7930	7930	7930	0
210	20231017	172300	86462420	7930	7930	7930	7930	0
211	20231017	172200	86462420	7930	7930	7930	7930	0
212	20231017	172100	86462420	7930	7930	7930	7930	174
213	20231017	172000	86462420	7930	7930	7930	7930	0
214	20231017	171900	86462420	7930	7930	7930	7930	0
215	20231017	171800	86462420	7930	7930	7930	7930	0
216	20231017	171700	86462420	7930	7930	7930	7930	0
217	20231017	171600	86462420	7930	7930	7930	7930	0
218	20231017	171500	86462420	7930	7930	7930	7930	0
219	20231017	171400	86462420	7930	7930	7930	7930	0
220	20231017	171300	86462420	7930	7930	7930	7930	0
221	20231017	171200	86462420	7930	7930	7930	7930	0
222	20231017	171100	86462420	7930	7930	7930	7930	0
223	20231017	171000	86462420	7930	7930	7930	7930	0
224	20231017	170900	86462420	7930	7930	7930	7930	0
225	20231017	170800	86462420	7930	7930	7930	7930	0
226	20231017	170700	86462420	7930	7930	7930	7930	0
227	20231017	170600	86462420	7930	7930	7930	7930	0
228	20231017	170500	86462420	7930	7930	7930	7930	0
229	20231017	170400	86462420	7930	7930	7930	7930	0
230	20231017	170300	86462420	7930	7930	7930	7930	0
231	20231017	170200	86462420	7930	7930	7930	7930	0
232	20231017	170100	86462420	7930	7930	7930	7930	0
233	20231017	170000	86462420	7930	7930	7930	7930	0
234	20231017	165900	86462420	7930	7930	7930	7930	0
235	20231017	165800	86462420	7930	7930	7930	7930	0
236	20231017	165700	86462420	7930	7930	7930	7930	0
237	20231017	165600	86462420	7930	7930	7930	7930	0
238	20231017	165500	86462420	7930	7930	7930	7930	0
239	20231017	165400	86462420	7930	7930	7930	7930	0
240	20231017	165300	86462420	7930	7930	7930	7930	0
241	20231017	165200	86462420	7930	7930	7930	7930	0
242	20231017	165100	86462420	7930	7930	7930	7930	174
243	20231017	165000	86462420	7930	7930	7930	7930	0
244	20231017	164900	86462420	7930	7930	7930	7930	0
245	20231017	164800	86462420	7930	7930	7930	7930	0
246	20231017	164700	86462420	7930	7930	7930	7930	0
247	20231017	164600	86462420	7930	7930	7930	7930	0
248	20231017	164500	86462420	7930	7930	7930	7930	0
249	20231017	164400	86462420	7930	7930	7930	7930	0
250	20231017	164300	86462420	7930	7930	7930	7930	0
251	20231017	164200	86462420	7930	7930	7930	7930	0
252	20231017	164100	86462420	7930	7930	7930	7930	0
253	20231017	164000	86462420	7930	7930	7930	7930	0
254	20231017	163900	86462420	7930	7930	7930	7930	0
255	20231017	163800	86462420	7930	7930	7930	7930	0
256	20231017	163700	86462420	7930	7930	7930	7930	0
257	20231017	163600	86462420	7930	7930	7930	7930	0
258	20231017	163500	86462420	7930	7930	7930	7930	0
259	20231017	163400	86462420	7930	7930	7930	7930	0
260	20231017	163300	86462420	7930	7930	7930	7930	0
261	20231017	163200	86462420	7930	7930	7930	7930	0
262	20231017	163100	86462420	7930	7930	7930	7930	0
263	20231017	163000	86462420	7930	7930	7930	7930	0
264	20231017	162900	86462420	7930	7930	7930	7930	0
265	20231017	162800	86462420	7930	7930	7930	7930	0
266	20231017	162700	86462420	7930	7930	7930	7930	0
267	20231017	162600	86462420	7930	7930	7930	7930	0
268	20231017	162500	86462420	7930	7930	7930	7930	0
269	20231017	162400	86462420	7930	7930	7930	7930	0
270	20231017	162300	86462420	7930	7930	7930	7930	0
271	20231017	162200	86462420	7930	7930	7930	7930	0
272	20231017	162100	86462420	7930	7930	7930	7930	174
273	20231017	162000	86462420	7930	7930	7930	7930	0
274	20231017	161900	86462420	7930	7930	7930	7930	0
275	20231017	161800	86462420	7930	7930	7930	7930	0
276	20231017	161700	86462420	7930	7930	7930	7930	0
277	20231017	161600	86462420	7930	7930	7930	7930	0
278	20231017	161500	86462420	7930	7930	7930	7930	0
279	20231017	161400	86462420	7930	7930	7930	7930	0
280	20231017	161300	86462420	7930	7930	7930	7930	0
281	20231017	161200	86462420	7930	7930	7930	7930	0
282	20231017	161100	86462420	7930	7930	7930	7930	0
283	20231017	161000	86462420	7930	7930	7930	7930	0
284	20231017	160900	86462420	7930	7930	7930	7930	0
285	20231017	160800	86462420	7930	7930	7930	7930	0
286	20231017	160700	86462420	7930	7930	7930	7930	0
287	20231017	160600	86462420	7930	7930	7930	7930	0
288	20231017	160500	86462420	7930	7930	7930	7930	0
289	20231017	160400	86462420	7930	7930	7930	7930	0
290	20231017	160300	86462420	7930	7930	7930	7930	0
291	20231017	160200	86462420	7930	7930	7930	7930	0
292	20231017	160100	86462420	7930	7930	7930	7930	0
293	20231017	160000	86462420	7930	7930	7930	7930	0
294	20231017	155900	86462420	7930	7930	7930	7930	0
295	20231017	155800	86462420	7930	7930	7930	7930	0
296	20231017	155700	86462420	7930	7930	7930	7930	0
297	20231017	155600	86462420	7930	7930	7930	7930	0
298	20231017	155500	86462420	7930	7930	7930	7930	0
299	20231017	155400	86462420	7930	7930	7930	7930	0
300	20231017	155300	86462420	7930	7930	7930	7930	0
301	20231017	155200	86462420	7930	7930	7930	7930	0
302	20231017	155100	86462420	7930	7930	7930	7930	174
303	20231017	155000	86462420	7930	7930	7930	7930	0
304	20231017	154900	86462420	7930	7930	7930	7930	0
305	20231017	154800	86462420	7930	7930	7930	7930	0
306	20231017	154700	86462420	7930	7930	7930	7930	0
307	20231017	154600	86462420	7930	7930	7930	7930	0
308	20231017	154500	86462420	7930	7930	7930	7930	0
309	20231017	154400	86462420	7930	7930	7930	7930	0
310	20231017	154300	86462420	7930	7930	7930	7930	0
311	20231017	154200	86462420	7930	7930	7930	7930	0
312	20231017	154100	86462420	7930	7930	7930	7930	0
313	20231017	154000	86462420	7930	7930	7930	7930	0
314	20231017	153900	86462420	7930	7930	7930	7930	0
315	20231017	153800	86462420	7930	7930	7930	7930	0
316	20231017	153700	86462420	7930	7930	7930	7930	0
317	20231017	153600	86462420	7930	7930	7930	7930	0
318	20231017	153500	86462420	7930	7930	7930	7930	0
319	20231017	153400	86462420	7930	7930	7930	7930	0
320	20231017	153300	86462420	7930	7930	7930	7930	0
321	20231017	153200	86462420	7930	7930	7930	7930	0
322	20231017	153100	86462420	7930	7930	7930	7930	0
323	20231017	153000	86462420	7930	7930	7930	7930	174
324	20231017	152900	85082600	7930	7930	7930	7930	0
325	20231017	152800	85082600	7930	7930	7930	7930	0
326	20231017	152700	85082600	7930	7930	7930	7930	0
327	20231017	152600	85082600	7930	7930	7930	7930	0
328	20231017	152500	85082600	7930	7930	7930	7930	0
329	20231017	152400	85082600	7930	7930	7930	7930	0
330	20231017	152300	85082600	7930	7930	7930	7930	0
331	20231017	152200	85082600	7930	7930	7930	7930	0
332	20231017	152100	85082600	7930	7930	7930	7930	0
333	20231017	152000	85082600	7930	7930	7930	7930	0
334	20231017	151900	85082600	7930	7930	7930	7930	110
335	20231017	151800	84210300	7920	7920	7920	7920	2
336	20231017	151700	84194460	7920	7920	7920	7920	199
337	20231017	151600	82618380	7930	7930	7930	7930	0
338	20231017	151500	82618380	7930	7930	7930	7930	0
339	20231017	151400	82618380	7930	7930	7930	7930	11
340	20231017	151300	82531150	7940	7940	7940	7940	0
341	20231017	151200	82531150	7940	7940	7940	7940	1
342	20231017	151100	82523210	7940	7940	7940	7940	0
343	20231017	151000	82523210	7940	7940	7940	7940	0
344	20231017	150900	82523210	7940	7940	7940	7940	0
345	20231017	150800	82523210	7940	7940	7940	7940	0
346	20231017	150700	82523210	7940	7940	7940	7940	0
347	20231017	150600	82523210	7940	7940	7940	7940	0
348	20231017	150500	82523210	7940	7940	7940	7940	0
349	20231017	150400	82523210	7940	7940	7940	7940	0
350	20231017	150300	82523210	7940	7940	7940	7940	0
351	20231017	150200	82523210	7940	7940	7940	7940	0
352	20231017	150100	82523210	7940	7940	7940	7940	0
353	20231017	150000	82523210	7940	7940	7940	7940	54
354	20231017	145900	82094450	7940	7940	7940	7940	0
355	20231017	145800	82094450	7940	7940	7940	7940	9
356	20231017	145700	82022990	7940	7940	7940	7940	52
357	20231017	145600	81610110	7960	7960	7960	7960	1
358	20231017	145500	81602150	7930	7930	7930	7930	0
359	20231017	145400	81602150	7930	7930	7930	7930	0
360	20231017	145300	81602150	7930	7930	7930	7930	0
361	20231017	145200	81602150	7930	7930	7930	7930	0
362	20231017	145100	81602150	7930	7930	7930	7930	0
363	20231017	145000	81602150	7930	7930	7930	7930	0
364	20231017	144900	81602150	7930	7930	7930	7930	0
365	20231017	144800	81602150	7930	7930	7930	7930	0
366	20231017	144700	81602150	7930	7930	7930	7930	0
367	20231017	144600	81602150	7930	7930	7930	7930	0
368	20231017	144500	81602150	7930	7930	7930	7930	0
369	20231017	144400	81602150	7930	7930	7930	7930	0
370	20231017	144300	81602150	7930	7930	7930	7930	709
371	20231017	144200	75979780	7930	7930	7930	7930	1
372	20231017	144100	75971850	7930	7910	7930	7910	51
373	20231017	144000	75568420	7910	7910	7910	7910	0
374	20231017	143900	75568420	7910	7910	7910	7910	0
375	20231017	143800	75568420	7910	7910	7910	7910	73
376	20231017	143700	74990990	7930	7930	7930	7930	0
377	20231017	143600	74990990	7930	7930	7930	7930	0
378	20231017	143500	74990990	7930	7930	7930	7930	0
379	20231017	143400	74990990	7930	7930	7930	7930	0
380	20231017	143300	74990990	7930	7930	7930	7930	0
381	20231017	143200	74990990	7930	7930	7930	7930	0
382	20231017	143100	74990990	7930	7930	7930	7930	1
383	20231017	143000	74983060	7910	7910	7910	7910	10
384	20231017	142900	74903960	7930	7930	7930	7930	0
385	20231017	142800	74903960	7930	7930	7930	7930	1
386	20231017	142700	74896030	7920	7920	7920	7920	45
387	20231017	142600	74539630	7920	7920	7920	7920	23
388	20231017	142500	74357470	7930	7930	7930	7930	0
389	20231017	142400	74357470	7930	7930	7930	7930	0
390	20231017	142300	74357470	7930	7930	7930	7930	0
391	20231017	142200	74357470	7930	7930	7930	7930	0
392	20231017	142100	74357470	7930	7930	7930	7930	0
393	20231017	142000	74357470	7930	7930	7930	7930	0
394	20231017	141900	74357470	7930	7930	7930	7930	0
395	20231017	141800	74357470	7930	7940	7940	7930	292
396	20231017	141700	72040090	7950	7950	7950	7950	1
397	20231017	141600	72032140	7940	7940	7940	7940	0
398	20231017	141500	72032140	7940	7940	7940	7940	0
399	20231017	141400	72032140	7940	7940	7940	7940	0
400	20231017	141300	72032140	7940	7940	7940	7940	0
401	20231017	141200	72032140	7940	7940	7940	7940	0
402	20231017	141100	72032140	7940	7940	7940	7940	0
403	20231017	141000	72032140	7940	7940	7940	7940	0
404	20231017	140900	72032140	7940	7940	7940	7940	0
405	20231017	140800	72032140	7940	7940	7940	7940	0
406	20231017	140700	72032140	7940	7940	7940	7940	0
407	20231017	140600	72032140	7940	7940	7940	7940	0
408	20231017	140500	72032140	7940	7940	7940	7940	0
409	20231017	140400	72032140	7940	7940	7940	7940	0
410	20231017	140300	72032140	7940	7940	7940	7940	0
411	20231017	140200	72032140	7940	7940	7940	7940	0
412	20231017	140100	72032140	7940	7940	7940	7940	0
413	20231017	140000	72032140	7940	7940	7940	7940	0
414	20231017	135900	72032140	7940	7940	7940	7940	0
415	20231017	135800	72032140	7940	7940	7940	7940	0
416	20231017	135700	72032140	7940	7940	7940	7940	0
417	20231017	135600	72032140	7940	7940	7940	7940	120
418	20231017	135500	71079340	7940	7940	7940	7940	374
419	20231017	135400	68109780	7960	7960	7960	7960	0
420	20231017	135300	68109780	7960	7960	7960	7960	0
421	20231017	135200	68109780	7960	7960	7960	7960	0
422	20231017	135100	68109780	7960	7960	7960	7960	0
423	20231017	135000	68109780	7960	7960	7960	7960	0
424	20231017	134900	68109780	7960	7960	7960	7960	0
425	20231017	134800	68109780	7960	7960	7960	7960	0
426	20231017	134700	68109780	7960	7960	7960	7960	0
427	20231017	134600	68109780	7960	7960	7960	7960	0
428	20231017	134500	68109780	7960	7960	7960	7960	0
429	20231017	134400	68109780	7960	7960	7960	7960	0
430	20231017	134300	68109780	7960	7960	7960	7960	0
431	20231017	134200	68109780	7960	7960	7960	7960	0
432	20231017	134100	68109780	7960	7960	7960	7960	0
433	20231017	134000	68109780	7960	7960	7960	7960	0
434	20231017	133900	68109780	7960	7960	7960	7960	0
435	20231017	133800	68109780	7960	7960	7960	7960	0
436	20231017	133700	68109780	7960	7960	7960	7960	0
437	20231017	133600	68109780	7960	7960	7960	7960	0
438	20231017	133500	68109780	7960	7960	7960	7960	0
439	20231017	133400	68109780	7960	7960	7960	7960	0
440	20231017	133300	68109780	7960	7960	7960	7960	0
441	20231017	133200	68109780	7960	7960	7960	7960	1
442	20231017	133100	68101820	7940	7940	7940	7940	12
443	20231017	133000	68006540	7940	7940	7940	7940	0
444	20231017	132900	68006540	7940	7940	7940	7940	0
445	20231017	132800	68006540	7940	7940	7940	7940	0
446	20231017	132700	68006540	7940	7940	7940	7940	0
447	20231017	132600	68006540	7940	7940	7940	7940	0
448	20231017	132500	68006540	7940	7940	7940	7940	0
449	20231017	132400	68006540	7940	7940	7940	7940	0
450	20231017	132300	68006540	7940	7940	7940	7940	117
451	20231017	132200	67077560	7960	7960	7960	7960	0
452	20231017	132100	67077560	7960	7960	7960	7960	0
453	20231017	132000	67077560	7960	7960	7960	7960	180
454	20231017	131900	65644760	7960	7960	7960	7960	0
455	20231017	131800	65644760	7960	7960	7960	7960	0
456	20231017	131700	65644760	7960	7960	7960	7960	0
457	20231017	131600	65644760	7960	7960	7960	7960	0
458	20231017	131500	65644760	7960	7960	7960	7960	10
459	20231017	131400	65565160	7960	7960	7960	7960	0
460	20231017	131300	65565160	7960	7960	7960	7960	0
461	20231017	131200	65565160	7960	7960	7960	7960	10
462	20231017	131100	65485560	7970	7970	7970	7970	0
463	20231017	131000	65485560	7970	7970	7970	7970	0
464	20231017	130900	65485560	7970	7970	7970	7970	0
465	20231017	130800	65485560	7970	7970	7970	7970	0
466	20231017	130700	65485560	7970	7970	7970	7970	0
467	20231017	130600	65485560	7970	7930	7970	7930	2
468	20231017	130500	65469660	7930	7930	7930	7930	0
469	20231017	130400	65469660	7930	7930	7930	7930	0
470	20231017	130300	65469660	7930	7930	7930	7930	0
471	20231017	130200	65469660	7930	7930	7930	7930	0
472	20231017	130100	65469660	7930	7930	7930	7930	0
473	20231017	130000	65469660	7930	7930	7930	7930	0
474	20231017	125900	65469660	7930	7940	7940	7930	118
475	20231017	125800	64533610	7940	7940	7940	7940	0
476	20231017	125700	64533610	7940	7940	7940	7940	0
477	20231017	125600	64533610	7940	7940	7940	7940	0
478	20231017	125500	64533610	7940	7940	7940	7940	0
479	20231017	125400	64533610	7940	7940	7940	7940	0
480	20231017	125300	64533610	7940	7940	7940	7940	0
481	20231017	125200	64533610	7940	7940	7940	7940	0
482	20231017	125100	64533610	7940	7940	7940	7940	0
483	20231017	125000	64533610	7940	7940	7940	7940	0
484	20231017	124900	64533610	7940	7940	7940	7940	0
485	20231017	124800	64533610	7940	7940	7940	7940	0
486	20231017	124700	64533610	7940	7940	7940	7940	0
487	20231017	124600	64533610	7940	7940	7940	7940	0
488	20231017	124500	64533610	7940	7940	7940	7940	0
489	20231017	124400	64533610	7940	7940	7940	7940	0
490	20231017	124300	64533610	7940	7940	7940	7940	3
491	20231017	124200	64509790	7940	7940	7940	7940	0
492	20231017	124100	64509790	7940	7940	7940	7940	0
493	20231017	124000	64509790	7940	7940	7940	7940	0
494	20231017	123900	64509790	7940	7940	7940	7940	0
495	20231017	123800	64509790	7940	7960	7960	7940	73
496	20231017	123700	63929270	7970	7970	7970	7970	0
497	20231017	123600	63929270	7970	7970	7970	7970	0
498	20231017	123500	63929270	7970	7970	7970	7970	0
499	20231017	123400	63929270	7970	7970	7970	7970	0
500	20231017	123300	63929270	7970	7970	7970	7970	10
501	20231017	123200	63849570	7970	7970	7970	7970	0
502	20231017	123100	63849570	7970	7970	7970	7970	0
503	20231017	123000	63849570	7970	7970	7970	7970	38
504	20231017	122900	63546710	7970	7970	7970	7970	0
505	20231017	122800	63546710	7970	7970	7970	7970	30
506	20231017	122700	63307610	7970	7970	7970	7970	0
507	20231017	122600	63307610	7970	7970	7970	7970	0
508	20231017	122500	63307610	7970	7970	7970	7970	0
509	20231017	122400	63307610	7970	7970	7970	7970	0
510	20231017	122300	63307610	7970	7970	7970	7970	0
511	20231017	122200	63307610	7970	7970	7970	7970	0
512	20231017	122100	63307610	7970	7970	7970	7970	0
513	20231017	122000	63307610	7970	7970	7970	7970	0
514	20231017	121900	63307610	7970	7950	7970	7950	3
515	20231017	121800	63283740	7940	7940	7940	7940	100
516	20231017	121700	62489740	7950	7950	7950	7950	0
517	20231017	121600	62489740	7950	7950	7950	7950	0
518	20231017	121500	62489740	7950	7950	7950	7950	0
519	20231017	121400	62489740	7950	7950	7950	7950	0
520	20231017	121300	62489740	7950	7950	7950	7950	0
521	20231017	121200	62489740	7950	7950	7950	7950	0
522	20231017	121100	62489740	7950	7950	7950	7950	0
523	20231017	121000	62489740	7950	7950	7950	7950	0
524	20231017	120900	62489740	7950	7950	7950	7950	0
525	20231017	120800	62489740	7950	7950	7950	7950	0
526	20231017	120700	62489740	7950	7950	7950	7950	0
527	20231017	120600	62489740	7950	7950	7950	7950	0
528	20231017	120500	62489740	7950	7950	7950	7950	0
529	20231017	120400	62489740	7950	7950	7950	7950	0
530	20231017	120300	62489740	7950	7950	7950	7950	11
531	20231017	120200	62402290	7930	7930	7930	7930	0
532	20231017	120100	62402290	7930	7930	7930	7930	0
533	20231017	120000	62402290	7930	7930	7930	7930	0
534	20231017	115900	62402290	7930	7930	7930	7930	0
535	20231017	115800	62402290	7930	7930	7930	7930	0
536	20231017	115700	62402290	7930	7930	7930	7930	0
537	20231017	115600	62402290	7930	7930	7930	7930	0
538	20231017	115500	62402290	7930	7930	7930	7930	0
539	20231017	115400	62402290	7930	7930	7930	7930	0
540	20231017	115300	62402290	7930	7930	7930	7930	2
541	20231017	115200	62386430	7950	7950	7950	7950	204
542	20231017	115100	60764630	7950	7960	7960	7950	85
543	20231017	115000	60088280	7980	7980	7980	7980	0
544	20231017	114900	60088280	7980	7980	7980	7980	0
545	20231017	114800	60088280	7980	7980	7980	7980	297
546	20231017	114700	57718220	7950	7950	7950	7950	0
547	20231017	114600	57718220	7950	7950	7950	7950	0
548	20231017	114500	57718220	7950	7950	7950	7950	0
549	20231017	114400	57718220	7950	7950	7950	7950	0
550	20231017	114300	57718220	7950	7950	7950	7950	0
551	20231017	114200	57718220	7950	7950	7950	7950	0
552	20231017	114100	57718220	7950	7950	7950	7950	0
553	20231017	114000	57718220	7950	7950	7950	7950	0
554	20231017	113900	57718220	7950	7950	7950	7950	0
555	20231017	113800	57718220	7950	7950	7950	7950	0
556	20231017	113700	57718220	7950	7950	7950	7950	0
557	20231017	113600	57718220	7950	7950	7950	7950	44
558	20231017	113500	57368420	7950	7950	7950	7950	100
559	20231017	113400	56573420	7920	7920	7920	7920	0
560	20231017	113300	56573420	7920	7920	7920	7920	11
561	20231017	113200	56486300	7950	7950	7950	7950	0
562	20231017	113100	56486300	7950	7950	7950	7950	0
563	20231017	113000	56486300	7950	7950	7950	7950	1
564	20231017	112900	56478350	7920	7920	7920	7920	700
565	20231017	112800	50934350	7950	7960	7960	7950	168
566	20231017	112700	49597220	7980	7980	7980	7980	0
567	20231017	112600	49597220	7980	7980	7980	7980	0
568	20231017	112500	49597220	7980	7980	7980	7980	4
569	20231017	112400	49565300	7950	7950	7950	7950	0
570	20231017	112300	49565300	7950	7950	7950	7950	0
571	20231017	112200	49565300	7950	7950	7950	7950	0
572	20231017	112100	49565300	7950	7950	7950	7950	0
573	20231017	112000	49565300	7950	7950	7950	7950	0
574	20231017	111900	49565300	7950	7950	7950	7950	27
575	20231017	111800	49350650	7950	7950	7950	7950	0
576	20231017	111700	49350650	7950	7950	7950	7950	0
577	20231017	111600	49350650	7950	7950	7950	7950	2
578	20231017	111500	49334750	7950	7950	7950	7950	0
579	20231017	111400	49334750	7950	7950	7950	7950	0
580	20231017	111300	49334750	7950	7950	7950	7950	0
581	20231017	111200	49334750	7950	7950	7950	7950	0
582	20231017	111100	49334750	7950	7950	7950	7950	0
583	20231017	111000	49334750	7950	7950	7950	7950	0
584	20231017	110900	49334750	7950	7950	7950	7950	0
585	20231017	110800	49334750	7950	7950	7950	7950	0
586	20231017	110700	49334750	7950	7950	7950	7950	0
587	20231017	110600	49334750	7950	7950	7950	7950	0
588	20231017	110500	49334750	7950	7950	7950	7950	0
589	20231017	110400	49334750	7950	7950	7950	7950	0
590	20231017	110300	49334750	7950	7950	7950	7950	0
591	20231017	110200	49334750	7950	7950	7950	7950	0
592	20231017	110100	49334750	7950	7950	7950	7950	0
593	20231017	110000	49334750	7950	7950	7950	7950	0
594	20231017	105900	49334750	7950	7950	7950	7950	16
595	20231017	105800	49207550	7950	7950	7950	7950	0
596	20231017	105700	49207550	7950	7950	7950	7950	0
597	20231017	105600	49207550	7950	7950	7950	7950	0
598	20231017	105500	49207550	7950	7950	7950	7950	200
599	20231017	105400	47617550	7950	7950	7950	7950	0
600	20231017	105300	47617550	7950	7950	7950	7950	0
601	20231017	105200	47617550	7950	7950	7950	7950	0
602	20231017	105100	47617550	7950	7950	7950	7950	0
603	20231017	105000	47617550	7950	7950	7950	7950	1
604	20231017	104900	47609600	7950	7950	7950	7950	0
605	20231017	104800	47609600	7950	7950	7950	7950	0
606	20231017	104700	47609600	7950	7950	7950	7950	0
607	20231017	104600	47609600	7950	7950	7950	7950	0
608	20231017	104500	47609600	7950	7950	7950	7950	0
609	20231017	104400	47609600	7950	7950	7950	7950	0
610	20231017	104300	47609600	7950	7950	7950	7950	0
611	20231017	104200	47609600	7950	7950	7950	7950	10
612	20231017	104100	47530100	7950	7950	7950	7950	0
613	20231017	104000	47530100	7950	7950	7950	7950	0
614	20231017	103900	47530100	7950	7950	7950	7950	1
615	20231017	103800	47522150	7910	7910	7910	7910	0
616	20231017	103700	47522150	7910	7920	7920	7910	951
617	20231017	103600	39997140	7950	7970	7970	7950	52
618	20231017	103500	39583400	8000	8000	8000	8000	0
619	20231017	103400	39583400	8000	8000	8000	8000	0
620	20231017	103300	39583400	8000	8000	8000	8000	0
621	20231017	103200	39583400	8000	8000	8000	8000	0
622	20231017	103100	39583400	8000	8000	8000	8000	0
623	20231017	103000	39583400	8000	8000	8000	8000	0
624	20231017	102900	39583400	8000	8000	8000	8000	0
625	20231017	102800	39583400	8000	8000	8000	8000	0
626	20231017	102700	39583400	8000	8000	8000	8000	0
627	20231017	102600	39583400	8000	8000	8000	8000	1
628	20231017	102500	39575400	8020	8020	8020	8020	0
629	20231017	102400	39575400	8020	8020	8020	8020	0
630	20231017	102300	39575400	8020	8020	8020	8020	30
631	20231017	102200	39334800	8000	8000	8000	8000	0
632	20231017	102100	39334800	8000	7990	8000	7990	789
633	20231017	102000	33023340	7990	7990	7990	7990	100
634	20231017	101900	32224340	8000	8000	8000	8000	0
635	20231017	101800	32224340	8000	7990	8000	7990	200
636	20231017	101700	30625840	8000	8000	8000	8000	0
637	20231017	101600	30625840	8000	8000	8000	8000	0
638	20231017	101500	30625840	8000	8000	8000	8000	0
639	20231017	101400	30625840	8000	8000	8000	8000	0
640	20231017	101300	30625840	8000	8000	8000	8000	0
641	20231017	101200	30625840	8000	7990	8000	7990	30
642	20231017	101100	30385850	7990	7950	7990	7950	456
643	20231017	101000	26750460	7950	7950	7950	7950	0
644	20231017	100900	26750460	7950	7950	7950	7950	7
645	20231017	100800	26694810	7950	7950	7950	7950	5
646	20231017	100700	26655060	7950	7950	7950	7950	0
647	20231017	100600	26655060	7950	7950	7950	7950	0
648	20231017	100500	26655060	7950	7950	7950	7950	0
649	20231017	100400	26655060	7950	7950	7950	7950	0
650	20231017	100300	26655060	7950	7950	7950	7950	0
651	20231017	100200	26655060	7950	7950	7950	7950	0
652	20231017	100100	26655060	7950	7950	7950	7950	0
653	20231017	100000	26655060	7950	7950	7950	7950	0
654	20231017	095900	26655060	7950	7950	7950	7950	0
655	20231017	095800	26655060	7950	7950	7950	7950	0
656	20231017	095700	26655060	7950	7950	7950	7950	0
657	20231017	095600	26655060	7950	7950	7950	7950	45
658	20231017	095500	26297310	7970	7970	7970	7970	0
659	20231017	095400	26297310	7970	7970	7970	7970	0
660	20231017	095300	26297310	7970	7970	7970	7970	0
661	20231017	095200	26297310	7970	7930	7970	7930	20
662	20231017	095100	26137950	7910	7920	7920	7910	1747
663	20231017	095000	12317190	7930	7930	7930	7930	8
664	20231017	094900	12253750	7930	7930	7930	7930	40
665	20231017	094800	11936550	7910	7910	7910	7910	2
666	20231017	094700	11920730	7930	7930	7930	7930	0
667	20231017	094600	11920730	7930	7930	7930	7930	1
668	20231017	094500	11912800	7930	7970	7970	7930	291
669	20231017	094400	9604290	7970	7970	7970	7970	0
670	20231017	094300	9604290	7970	7970	7970	7970	0
671	20231017	094200	9604290	7970	7970	7970	7970	0
672	20231017	094100	9604290	7970	7970	7970	7970	0
673	20231017	094000	9604290	7970	7970	7970	7970	1
674	20231017	093900	9596320	7980	7980	7980	7980	0
675	20231017	093800	9596320	7980	7980	7980	7980	0
676	20231017	093700	9596320	7980	7980	7980	7980	0
677	20231017	093600	9596320	7980	7980	7980	7980	3
678	20231017	093500	9572380	7980	7980	7980	7980	0
679	20231017	093400	9572380	7980	7970	7980	7970	181
680	20231017	093300	8128540	7960	7960	7960	7960	0
681	20231017	093200	8128540	7960	7960	7960	7960	0
682	20231017	093100	8128540	7960	7960	7960	7960	97
683	20231017	093000	7356420	7960	7960	7960	7960	0
684	20231017	092900	7356420	7960	7940	7960	7940	10
685	20231017	092800	7276840	7940	7940	7940	7940	0
686	20231017	092700	7276840	7940	7940	7940	7940	0
687	20231017	092600	7276840	7940	7950	7950	7940	308
688	20231017	092500	4830840	7960	7960	7960	7960	7
689	20231017	092400	4775120	7930	7930	7930	7930	0
690	20231017	092300	4775120	7930	7960	7960	7930	15
691	20231017	092200	4656110	7960	7960	7960	7960	0
692	20231017	092100	4656110	7960	7960	7960	7960	0
693	20231017	092000	4656110	7960	7960	7960	7960	0
694	20231017	091900	4656110	7960	7960	7960	7960	0
695	20231017	091800	4656110	7960	7960	7960	7960	0
696	20231017	091700	4656110	7960	7960	7960	7960	4
697	20231017	091600	4624270	7960	7950	7960	7950	14
698	20231017	091500	4512860	7920	7920	7920	7920	0
699	20231017	091400	4512860	7920	7920	7920	7920	6
700	20231017	091300	4465340	7920	7920	7920	7920	24
701	20231017	091200	4275260	7920	7920	7920	7920	0
702	20231017	091100	4275260	7920	7920	7920	7920	27
703	20231017	091000	4061420	7920	7920	7920	7920	0
704	20231017	090900	4061420	7920	7880	7920	7880	64
705	20231017	090800	3554830	7870	7890	7890	7850	224
706	20231017	090700	1792960	7890	7890	7890	7890	72
707	20231017	090600	1224880	7920	7920	7920	7920	9
708	20231017	090500	1153600	7910	7910	7910	7910	0
709	20231017	090400	1153600	7910	7910	7910	7910	0
710	20231017	090300	1153600	7910	7910	7910	7910	14
711	20231017	090200	1042860	7910	7900	7910	7900	23
712	20231017	090100	861100	7900	7900	7900	7900	0
713	20231017	090000	861100	7900	7900	7900	7900	109