KissMeData/092300/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194800	220148980	4155	4155	4155	4155	1347
3	20231012	194700	220148980	4155	4155	4155	4155	0
4	20231012	194600	220148980	4155	4155	4155	4155	0
5	20231012	194500	220148980	4155	4155	4155	4155	0
6	20231012	194400	220148980	4155	4155	4155	4155	0
7	20231012	194300	220148980	4155	4155	4155	4155	0
8	20231012	194200	220148980	4155	4155	4155	4155	0
9	20231012	194100	220148980	4155	4155	4155	4155	0
10	20231012	194000	220148980	4155	4155	4155	4155	0
11	20231012	193900	220148980	4155	4155	4155	4155	0
12	20231012	193800	220148980	4155	4155	4155	4155	0
13	20231012	193700	220148980	4155	4155	4155	4155	0
14	20231012	193600	220148980	4155	4155	4155	4155	0
15	20231012	193500	220148980	4155	4155	4155	4155	0
16	20231012	193400	220148980	4155	4155	4155	4155	0
17	20231012	193300	220148980	4155	4155	4155	4155	0
18	20231012	193200	220148980	4155	4155	4155	4155	0
19	20231012	193100	220148980	4155	4155	4155	4155	0
20	20231012	193000	220148980	4155	4155	4155	4155	0
21	20231012	192900	220148980	4155	4155	4155	4155	0
22	20231012	192800	220148980	4155	4155	4155	4155	0
23	20231012	192700	220148980	4155	4155	4155	4155	0
24	20231012	192600	220148980	4155	4155	4155	4155	0
25	20231012	192500	220148980	4155	4155	4155	4155	0
26	20231012	192400	220148980	4155	4155	4155	4155	0
27	20231012	192300	220148980	4155	4155	4155	4155	0
28	20231012	192200	220148980	4155	4155	4155	4155	0
29	20231012	192100	220148980	4155	4155	4155	4155	0
30	20231012	192000	220148980	4155	4155	4155	4155	0
31	20231012	191900	220148980	4155	4155	4155	4155	0
32	20231012	191800	220148980	4155	4155	4155	4155	1347
33	20231012	191700	220148980	4155	4155	4155	4155	0
34	20231012	191600	220148980	4155	4155	4155	4155	0
35	20231012	191500	220148980	4155	4155	4155	4155	0
36	20231012	191400	220148980	4155	4155	4155	4155	0
37	20231012	191300	220148980	4155	4155	4155	4155	0
38	20231012	191200	220148980	4155	4155	4155	4155	0
39	20231012	191100	220148980	4155	4155	4155	4155	0
40	20231012	191000	220148980	4155	4155	4155	4155	0
41	20231012	190900	220148980	4155	4155	4155	4155	0
42	20231012	190800	220148980	4155	4155	4155	4155	0
43	20231012	190700	220148980	4155	4155	4155	4155	0
44	20231012	190600	220148980	4155	4155	4155	4155	0
45	20231012	190500	220148980	4155	4155	4155	4155	0
46	20231012	190400	220148980	4155	4155	4155	4155	0
47	20231012	190300	220148980	4155	4155	4155	4155	0
48	20231012	190200	220148980	4155	4155	4155	4155	0
49	20231012	190100	220148980	4155	4155	4155	4155	0
50	20231012	190000	220148980	4155	4155	4155	4155	0
51	20231012	185900	220148980	4155	4155	4155	4155	0
52	20231012	185800	220148980	4155	4155	4155	4155	0
53	20231012	185700	220148980	4155	4155	4155	4155	0
54	20231012	185600	220148980	4155	4155	4155	4155	0
55	20231012	185500	220148980	4155	4155	4155	4155	0
56	20231012	185400	220148980	4155	4155	4155	4155	0
57	20231012	185300	220148980	4155	4155	4155	4155	0
58	20231012	185200	220148980	4155	4155	4155	4155	0
59	20231012	185100	220148980	4155	4155	4155	4155	0
60	20231012	185000	220148980	4155	4155	4155	4155	0
61	20231012	184900	220148980	4155	4155	4155	4155	0
62	20231012	184800	220148980	4155	4155	4155	4155	1347
63	20231012	184700	220148980	4155	4155	4155	4155	0
64	20231012	184600	220148980	4155	4155	4155	4155	0
65	20231012	184500	220148980	4155	4155	4155	4155	0
66	20231012	184400	220148980	4155	4155	4155	4155	0
67	20231012	184300	220148980	4155	4155	4155	4155	0
68	20231012	184200	220148980	4155	4155	4155	4155	0
69	20231012	184100	220148980	4155	4155	4155	4155	0
70	20231012	184000	220148980	4155	4155	4155	4155	0
71	20231012	183900	220148980	4155	4155	4155	4155	0
72	20231012	183800	220148980	4155	4155	4155	4155	0
73	20231012	183700	220148980	4155	4155	4155	4155	0
74	20231012	183600	220148980	4155	4155	4155	4155	0
75	20231012	183500	220148980	4155	4155	4155	4155	0
76	20231012	183400	220148980	4155	4155	4155	4155	0
77	20231012	183300	220148980	4155	4155	4155	4155	0
78	20231012	183200	220148980	4155	4155	4155	4155	0
79	20231012	183100	220148980	4155	4155	4155	4155	0
80	20231012	183000	220148980	4155	4155	4155	4155	0
81	20231012	182900	220148980	4155	4155	4155	4155	0
82	20231012	182800	220148980	4155	4155	4155	4155	0
83	20231012	182700	220148980	4155	4155	4155	4155	0
84	20231012	182600	220148980	4155	4155	4155	4155	0
85	20231012	182500	220148980	4155	4155	4155	4155	0
86	20231012	182400	220148980	4155	4155	4155	4155	0
87	20231012	182300	220148980	4155	4155	4155	4155	0
88	20231012	182200	220148980	4155	4155	4155	4155	0
89	20231012	182100	220148980	4155	4155	4155	4155	0
90	20231012	182000	220148980	4155	4155	4155	4155	0
91	20231012	181900	220148980	4155	4155	4155	4155	0
92	20231012	181800	220148980	4155	4155	4155	4155	1347
93	20231012	181700	220148980	4155	4155	4155	4155	0
94	20231012	181600	220148980	4155	4155	4155	4155	0
95	20231012	181500	220148980	4155	4155	4155	4155	0
96	20231012	181400	220148980	4155	4155	4155	4155	0
97	20231012	181300	220148980	4155	4155	4155	4155	0
98	20231012	181200	220148980	4155	4155	4155	4155	0
99	20231012	181100	220148980	4155	4155	4155	4155	0
100	20231012	181000	220148980	4155	4155	4155	4155	0
101	20231012	180900	220148980	4155	4155	4155	4155	0
102	20231012	180800	220148980	4155	4155	4155	4155	0
103	20231012	180700	220148980	4155	4155	4155	4155	0
104	20231012	180600	220148980	4155	4155	4155	4155	0
105	20231012	180500	220148980	4155	4155	4155	4155	0
106	20231012	180400	220148980	4155	4155	4155	4155	0
107	20231012	180300	220148980	4155	4155	4155	4155	0
108	20231012	180200	220148980	4155	4155	4155	4155	0
109	20231012	180100	220148980	4155	4155	4155	4155	0
110	20231012	180000	220148980	4155	4155	4155	4155	0
111	20231012	175900	220148980	4155	4155	4155	4155	0
112	20231012	175800	220148980	4155	4155	4155	4155	0
113	20231012	175700	220148980	4155	4155	4155	4155	0
114	20231012	175600	220148980	4155	4155	4155	4155	0
115	20231012	175500	220148980	4155	4155	4155	4155	0
116	20231012	175400	220148980	4155	4155	4155	4155	0
117	20231012	175300	220148980	4155	4155	4155	4155	0
118	20231012	175200	220148980	4155	4155	4155	4155	0
119	20231012	175100	220148980	4155	4155	4155	4155	0
120	20231012	175000	220148980	4155	4155	4155	4155	0
121	20231012	174900	220148980	4155	4155	4155	4155	0
122	20231012	174800	220148980	4155	4155	4155	4155	1347
123	20231012	174700	220148980	4155	4155	4155	4155	0
124	20231012	174600	220148980	4155	4155	4155	4155	0
125	20231012	174500	220148980	4155	4155	4155	4155	0
126	20231012	174400	220148980	4155	4155	4155	4155	0
127	20231012	174300	220148980	4155	4155	4155	4155	0
128	20231012	174200	220148980	4155	4155	4155	4155	0
129	20231012	174100	220148980	4155	4155	4155	4155	0
130	20231012	174000	220148980	4155	4155	4155	4155	0
131	20231012	173900	220148980	4155	4155	4155	4155	0
132	20231012	173800	220148980	4155	4155	4155	4155	0
133	20231012	173700	220148980	4155	4155	4155	4155	0
134	20231012	173600	220148980	4155	4155	4155	4155	0
135	20231012	173500	220148980	4155	4155	4155	4155	0
136	20231012	173400	220148980	4155	4155	4155	4155	0
137	20231012	173300	220148980	4155	4155	4155	4155	0
138	20231012	173200	220148980	4155	4155	4155	4155	0
139	20231012	173100	220148980	4155	4155	4155	4155	0
140	20231012	173000	220148980	4155	4155	4155	4155	0
141	20231012	172900	220148980	4155	4155	4155	4155	0
142	20231012	172800	220148980	4155	4155	4155	4155	0
143	20231012	172700	220148980	4155	4155	4155	4155	0
144	20231012	172600	220148980	4155	4155	4155	4155	0
145	20231012	172500	220148980	4155	4155	4155	4155	0
146	20231012	172400	220148980	4155	4155	4155	4155	0
147	20231012	172300	220148980	4155	4155	4155	4155	0
148	20231012	172200	220148980	4155	4155	4155	4155	0
149	20231012	172100	220148980	4155	4155	4155	4155	0
150	20231012	172000	220148980	4155	4155	4155	4155	0
151	20231012	171900	220148980	4155	4155	4155	4155	0
152	20231012	171800	220148980	4155	4155	4155	4155	1347
153	20231012	171700	220148980	4155	4155	4155	4155	0
154	20231012	171600	220148980	4155	4155	4155	4155	0
155	20231012	171500	220148980	4155	4155	4155	4155	0
156	20231012	171400	220148980	4155	4155	4155	4155	0
157	20231012	171300	220148980	4155	4155	4155	4155	0
158	20231012	171200	220148980	4155	4155	4155	4155	0
159	20231012	171100	220148980	4155	4155	4155	4155	0
160	20231012	171000	220148980	4155	4155	4155	4155	0
161	20231012	170900	220148980	4155	4155	4155	4155	0
162	20231012	170800	220148980	4155	4155	4155	4155	0
163	20231012	170700	220148980	4155	4155	4155	4155	0
164	20231012	170600	220148980	4155	4155	4155	4155	0
165	20231012	170500	220148980	4155	4155	4155	4155	0
166	20231012	170400	220148980	4155	4155	4155	4155	0
167	20231012	170300	220148980	4155	4155	4155	4155	0
168	20231012	170200	220148980	4155	4155	4155	4155	0
169	20231012	170100	220148980	4155	4155	4155	4155	0
170	20231012	170000	220148980	4155	4155	4155	4155	0
171	20231012	165900	220148980	4155	4155	4155	4155	0
172	20231012	165800	220148980	4155	4155	4155	4155	0
173	20231012	165700	220148980	4155	4155	4155	4155	0
174	20231012	165600	220148980	4155	4155	4155	4155	0
175	20231012	165500	220148980	4155	4155	4155	4155	0
176	20231012	165400	220148980	4155	4155	4155	4155	0
177	20231012	165300	220148980	4155	4155	4155	4155	0
178	20231012	165200	220148980	4155	4155	4155	4155	0
179	20231012	165100	220148980	4155	4155	4155	4155	0
180	20231012	165000	220148980	4155	4155	4155	4155	0
181	20231012	164900	220148980	4155	4155	4155	4155	0
182	20231012	164800	220148980	4155	4155	4155	4155	1347
183	20231012	164700	220148980	4155	4155	4155	4155	0
184	20231012	164600	220148980	4155	4155	4155	4155	0
185	20231012	164500	220148980	4155	4155	4155	4155	0
186	20231012	164400	220148980	4155	4155	4155	4155	0
187	20231012	164300	220148980	4155	4155	4155	4155	0
188	20231012	164200	220148980	4155	4155	4155	4155	0
189	20231012	164100	220148980	4155	4155	4155	4155	0
190	20231012	164000	220148980	4155	4155	4155	4155	0
191	20231012	163900	220148980	4155	4155	4155	4155	0
192	20231012	163800	220148980	4155	4155	4155	4155	0
193	20231012	163700	220148980	4155	4155	4155	4155	0
194	20231012	163600	220148980	4155	4155	4155	4155	0
195	20231012	163500	220148980	4155	4155	4155	4155	0
196	20231012	163400	220148980	4155	4155	4155	4155	0
197	20231012	163300	220148980	4155	4155	4155	4155	0
198	20231012	163200	220148980	4155	4155	4155	4155	0
199	20231012	163100	220148980	4155	4155	4155	4155	0
200	20231012	163000	220148980	4155	4155	4155	4155	0
201	20231012	162900	220148980	4155	4155	4155	4155	0
202	20231012	162800	220148980	4155	4155	4155	4155	0
203	20231012	162700	220148980	4155	4155	4155	4155	0
204	20231012	162600	220148980	4155	4155	4155	4155	0
205	20231012	162500	220148980	4155	4155	4155	4155	0
206	20231012	162400	220148980	4155	4155	4155	4155	0
207	20231012	162300	220148980	4155	4155	4155	4155	0
208	20231012	162200	220148980	4155	4155	4155	4155	0
209	20231012	162100	220148980	4155	4155	4155	4155	0
210	20231012	162000	220148980	4155	4155	4155	4155	0
211	20231012	161900	220148980	4155	4155	4155	4155	0
212	20231012	161800	220148980	4155	4155	4155	4155	1347
213	20231012	161700	220148980	4155	4155	4155	4155	0
214	20231012	161600	220148980	4155	4155	4155	4155	0
215	20231012	161500	220148980	4155	4155	4155	4155	0
216	20231012	161400	220148980	4155	4155	4155	4155	0
217	20231012	161300	220148980	4155	4155	4155	4155	0
218	20231012	161200	220148980	4155	4155	4155	4155	0
219	20231012	161100	220148980	4155	4155	4155	4155	0
220	20231012	161000	220148980	4155	4155	4155	4155	0
221	20231012	160900	220148980	4155	4155	4155	4155	0
222	20231012	160800	220148980	4155	4155	4155	4155	0
223	20231012	160700	220148980	4155	4155	4155	4155	0
224	20231012	160600	220148980	4155	4155	4155	4155	0
225	20231012	160500	220148980	4155	4155	4155	4155	0
226	20231012	160400	220148980	4155	4155	4155	4155	0
227	20231012	160300	220148980	4155	4155	4155	4155	0
228	20231012	160200	220148980	4155	4155	4155	4155	0
229	20231012	160100	220148980	4155	4155	4155	4155	0
230	20231012	160000	220148980	4155	4155	4155	4155	0
231	20231012	155900	220148980	4155	4155	4155	4155	0
232	20231012	155800	220148980	4155	4155	4155	4155	0
233	20231012	155700	220148980	4155	4155	4155	4155	0
234	20231012	155600	220148980	4155	4155	4155	4155	0
235	20231012	155500	220148980	4155	4155	4155	4155	0
236	20231012	155400	220148980	4155	4155	4155	4155	0
237	20231012	155300	220148980	4155	4155	4155	4155	0
238	20231012	155200	220148980	4155	4155	4155	4155	0
239	20231012	155100	220148980	4155	4155	4155	4155	0
240	20231012	155000	220148980	4155	4155	4155	4155	0
241	20231012	154900	220148980	4155	4155	4155	4155	0
242	20231012	154800	220148980	4155	4155	4155	4155	1347
243	20231012	154700	220148980	4155	4155	4155	4155	0
244	20231012	154600	220148980	4155	4155	4155	4155	0
245	20231012	154500	220148980	4155	4155	4155	4155	0
246	20231012	154400	220148980	4155	4155	4155	4155	0
247	20231012	154300	220148980	4155	4155	4155	4155	0
248	20231012	154200	220148980	4155	4155	4155	4155	0
249	20231012	154100	220148980	4155	4155	4155	4155	0
250	20231012	154000	220148980	4155	4155	4155	4155	0
251	20231012	153900	220148980	4155	4155	4155	4155	0
252	20231012	153800	220148980	4155	4155	4155	4155	0
253	20231012	153700	220148980	4155	4155	4155	4155	0
254	20231012	153600	220148980	4155	4155	4155	4155	0
255	20231012	153500	220148980	4155	4155	4155	4155	0
256	20231012	153400	220148980	4155	4155	4155	4155	0
257	20231012	153300	220148980	4155	4155	4155	4155	0
258	20231012	153200	220148980	4155	4155	4155	4155	0
259	20231012	153100	220148980	4155	4155	4155	4155	0
260	20231012	153000	220148980	4155	4155	4155	4155	1347
261	20231012	152900	214552195	4155	4155	4155	4155	0
262	20231012	152800	214552195	4155	4155	4155	4155	0
263	20231012	152700	214552195	4155	4155	4155	4155	0
264	20231012	152600	214552195	4155	4155	4155	4155	0
265	20231012	152500	214552195	4155	4155	4155	4155	0
266	20231012	152400	214552195	4155	4155	4155	4155	0
267	20231012	152300	214552195	4155	4155	4155	4155	0
268	20231012	152200	214552195	4155	4155	4155	4155	0
269	20231012	152100	214552195	4155	4155	4155	4155	0
270	20231012	152000	214552195	4155	4155	4155	4155	0
271	20231012	151900	214552195	4155	4155	4155	4155	1
272	20231012	151800	214548040	4155	4155	4155	4155	1
273	20231012	151700	214543885	4145	4140	4145	4140	800
274	20231012	151600	211230885	4125	4125	4125	4125	0
275	20231012	151500	211230885	4125	4125	4125	4125	400
276	20231012	151400	209580885	4120	4120	4120	4120	133
277	20231012	151300	209032925	4120	4120	4120	4120	0
278	20231012	151200	209032925	4120	4125	4125	4120	50
279	20231012	151100	208826775	4120	4130	4130	4120	2776
280	20231012	151000	197382020	4145	4145	4145	4145	0
281	20231012	150900	197382020	4145	4145	4145	4145	0
282	20231012	150800	197382020	4145	4145	4145	4145	0
283	20231012	150700	197382020	4145	4145	4145	4145	0
284	20231012	150600	197382020	4145	4135	4145	4130	724
285	20231012	150500	194391880	4155	4155	4155	4155	0
286	20231012	150400	194391880	4155	4155	4155	4155	0
287	20231012	150300	194391880	4155	4155	4155	4155	0
288	20231012	150200	194391880	4155	4155	4155	4155	0
289	20231012	150100	194391880	4155	4155	4155	4155	0
290	20231012	150000	194391880	4155	4155	4155	4155	0
291	20231012	145900	194391880	4155	4155	4155	4155	1
292	20231012	145800	194387725	4135	4135	4135	4135	0
293	20231012	145700	194387725	4135	4135	4135	4135	0
294	20231012	145600	194387725	4135	4135	4135	4135	0
295	20231012	145500	194387725	4135	4135	4135	4135	600
296	20231012	145400	191906725	4135	4135	4135	4135	0
297	20231012	145300	191906725	4135	4135	4135	4135	0
298	20231012	145200	191906725	4135	4135	4135	4135	0
299	20231012	145100	191906725	4135	4135	4135	4135	100
300	20231012	145000	191493225	4135	4135	4135	4135	487
301	20231012	144900	189479480	4135	4135	4135	4135	0
302	20231012	144800	189479480	4135	4135	4135	4135	0
303	20231012	144700	189479480	4135	4135	4135	4135	0
304	20231012	144600	189479480	4135	4135	4135	4135	0
305	20231012	144500	189479480	4135	4135	4135	4135	200
306	20231012	144400	188652480	4135	4135	4135	4135	5000
307	20231012	144300	167977480	4160	4160	4160	4160	124
308	20231012	144200	167461640	4160	4160	4160	4160	0
309	20231012	144100	167461640	4160	4160	4160	4160	0
310	20231012	144000	167461640	4160	4160	4160	4160	0
311	20231012	143900	167461640	4160	4160	4160	4160	1
312	20231012	143800	167457480	4130	4130	4130	4130	0
313	20231012	143700	167457480	4130	4130	4130	4130	0
314	20231012	143600	167457480	4130	4130	4130	4130	0
315	20231012	143500	167457480	4130	4130	4130	4130	0
316	20231012	143400	167457480	4130	4130	4130	4130	0
317	20231012	143300	167457480	4130	4130	4130	4130	0
318	20231012	143200	167457480	4130	4130	4130	4130	6
319	20231012	143100	167432700	4140	4140	4140	4140	134
320	20231012	143000	166877940	4135	4135	4135	4135	0
321	20231012	142900	166877940	4135	4135	4135	4135	0
322	20231012	142800	166877940	4135	4135	4135	4135	0
323	20231012	142700	166877940	4135	4135	4135	4135	0
324	20231012	142600	166877940	4135	4135	4135	4135	100
325	20231012	142500	166464440	4135	4135	4135	4135	600
326	20231012	142400	163983440	4135	4135	4135	4135	0
327	20231012	142300	163983440	4135	4160	4160	4135	700
328	20231012	142200	161083515	4160	4160	4160	4160	0
329	20231012	142100	161083515	4160	4165	4165	4160	108
330	20231012	142000	160633735	4160	4160	4160	4160	0
331	20231012	141900	160633735	4160	4160	4160	4160	0
332	20231012	141800	160633735	4160	4160	4160	4160	12
333	20231012	141700	160583815	4160	4160	4160	4160	367
334	20231012	141600	159057095	4160	4160	4160	4160	0
335	20231012	141500	159057095	4160	4160	4160	4160	0
336	20231012	141400	159057095	4160	4160	4160	4160	0
337	20231012	141300	159057095	4160	4160	4160	4160	0
338	20231012	141200	159057095	4160	4160	4160	4160	0
339	20231012	141100	159057095	4160	4160	4160	4160	0
340	20231012	141000	159057095	4160	4160	4160	4160	0
341	20231012	140900	159057095	4160	4140	4160	4140	4
342	20231012	140800	159040495	4160	4160	4160	4160	0
343	20231012	140700	159040495	4160	4160	4160	4160	0
344	20231012	140600	159040495	4160	4160	4160	4160	5
345	20231012	140500	159019695	4140	4140	4140	4140	0
346	20231012	140400	159019695	4140	4140	4140	4140	500
347	20231012	140300	156949695	4160	4160	4160	4160	0
348	20231012	140200	156949695	4160	4160	4160	4160	0
349	20231012	140100	156949695	4160	4160	4160	4160	10
350	20231012	140000	156908095	4160	4160	4160	4160	0
351	20231012	135900	156908095	4160	4160	4160	4160	0
352	20231012	135800	156908095	4160	4160	4160	4160	0
353	20231012	135700	156908095	4160	4160	4160	4160	0
354	20231012	135600	156908095	4160	4160	4160	4160	0
355	20231012	135500	156908095	4160	4160	4160	4160	0
356	20231012	135400	156908095	4160	4150	4160	4150	600
357	20231012	135300	154413180	4155	4150	4155	4150	510
358	20231012	135200	152296630	4155	4155	4155	4155	0
359	20231012	135100	152296630	4155	4155	4155	4155	0
360	20231012	135000	152296630	4155	4155	4155	4155	1
361	20231012	134900	152292475	4155	4155	4155	4155	0
362	20231012	134800	152292475	4155	4155	4155	4155	0
363	20231012	134700	152292475	4155	4155	4155	4155	1
364	20231012	134600	152288320	4155	4155	4155	4155	0
365	20231012	134500	152288320	4155	4155	4155	4155	70
366	20231012	134400	151997470	4155	4155	4155	4155	1
367	20231012	134300	151993315	4150	4150	4150	4150	4
368	20231012	134200	151976715	4150	4150	4150	4150	0
369	20231012	134100	151976715	4150	4150	4150	4150	505
370	20231012	134000	149880965	4150	4150	4150	4150	0
371	20231012	133900	149880965	4150	4150	4150	4150	16
372	20231012	133800	149814565	4140	4140	4140	4140	0
373	20231012	133700	149814565	4140	4140	4140	4140	0
374	20231012	133600	149814565	4140	4140	4140	4140	191
375	20231012	133500	149023825	4130	4130	4130	4130	0
376	20231012	133400	149023825	4130	4130	4130	4130	0
377	20231012	133300	149023825	4130	4130	4130	4130	0
378	20231012	133200	149023825	4130	4130	4130	4130	0
379	20231012	133100	149023825	4130	4130	4130	4130	0
380	20231012	133000	149023825	4130	4130	4130	4130	0
381	20231012	132900	149023825	4130	4130	4130	4130	0
382	20231012	132800	149023825	4130	4130	4130	4130	0
383	20231012	132700	149023825	4130	4130	4130	4130	186
384	20231012	132600	148255645	4130	4130	4130	4130	0
385	20231012	132500	148255645	4130	4130	4130	4130	0
386	20231012	132400	148255645	4130	4130	4130	4130	0
387	20231012	132300	148255645	4130	4130	4130	4130	1
388	20231012	132200	148251515	4150	4145	4150	4145	4
389	20231012	132100	148234920	4145	4145	4145	4145	0
390	20231012	132000	148234920	4145	4145	4145	4145	0
391	20231012	131900	148234920	4145	4145	4145	4145	0
392	20231012	131800	148234920	4145	4145	4145	4145	0
393	20231012	131700	148234920	4145	4145	4145	4145	0
394	20231012	131600	148234920	4145	4145	4145	4145	0
395	20231012	131500	148234920	4145	4145	4145	4145	0
396	20231012	131400	148234920	4145	4145	4145	4145	0
397	20231012	131300	148234920	4145	4145	4145	4145	0
398	20231012	131200	148234920	4145	4145	4145	4145	0
399	20231012	131100	148234920	4145	4145	4145	4145	1
400	20231012	131000	148230775	4150	4150	4150	4150	0
401	20231012	130900	148230775	4150	4150	4150	4150	0
402	20231012	130800	148230775	4150	4150	4150	4150	0
403	20231012	130700	148230775	4150	4150	4150	4150	0
404	20231012	130600	148230775	4150	4150	4150	4150	0
405	20231012	130500	148230775	4150	4150	4150	4150	0
406	20231012	130400	148230775	4150	4150	4150	4150	0
407	20231012	130300	148230775	4150	4150	4150	4150	0
408	20231012	130200	148230775	4150	4150	4150	4150	0
409	20231012	130100	148230775	4150	4150	4150	4150	100
410	20231012	130000	147815775	4150	4150	4150	4150	0
411	20231012	125900	147815775	4150	4150	4150	4150	0
412	20231012	125800	147815775	4150	4150	4150	4150	0
413	20231012	125700	147815775	4150	4150	4150	4150	0
414	20231012	125600	147815775	4150	4150	4150	4150	22
415	20231012	125500	147724475	4150	4150	4150	4150	0
416	20231012	125400	147724475	4150	4150	4150	4150	0
417	20231012	125300	147724475	4150	4150	4150	4150	0
418	20231012	125200	147724475	4150	4150	4150	4150	1
419	20231012	125100	147720325	4125	4125	4125	4125	0
420	20231012	125000	147720325	4125	4125	4125	4125	0
421	20231012	124900	147720325	4125	4125	4125	4125	0
422	20231012	124800	147720325	4125	4125	4125	4125	0
423	20231012	124700	147720325	4125	4125	4125	4125	0
424	20231012	124600	147720325	4125	4125	4125	4125	0
425	20231012	124500	147720325	4125	4125	4125	4125	6
426	20231012	124400	147695575	4125	4125	4125	4125	0
427	20231012	124300	147695575	4125	4125	4125	4125	0
428	20231012	124200	147695575	4125	4125	4125	4125	8
429	20231012	124100	147662575	4125	4125	4125	4125	9
430	20231012	124000	147625450	4125	4125	4125	4125	14
431	20231012	123900	147567700	4155	4155	4155	4155	0
432	20231012	123800	147567700	4155	4155	4155	4155	0
433	20231012	123700	147567700	4155	4155	4155	4155	0
434	20231012	123600	147567700	4155	4155	4155	4155	0
435	20231012	123500	147567700	4155	4155	4155	4155	0
436	20231012	123400	147567700	4155	4155	4155	4155	0
437	20231012	123300	147567700	4155	4155	4155	4155	0
438	20231012	123200	147567700	4155	4155	4155	4155	13
439	20231012	123100	147513685	4160	4160	4160	4160	0
440	20231012	123000	147513685	4160	4160	4160	4160	0
441	20231012	122900	147513685	4160	4160	4160	4160	0
442	20231012	122800	147513685	4160	4160	4160	4160	0
443	20231012	122700	147513685	4160	4160	4160	4160	0
444	20231012	122600	147513685	4160	4160	4160	4160	0
445	20231012	122500	147513685	4160	4160	4160	4160	0
446	20231012	122400	147513685	4160	4160	4160	4160	1
447	20231012	122300	147509525	4125	4125	4125	4125	0
448	20231012	122200	147509525	4125	4125	4125	4125	0
449	20231012	122100	147509525	4125	4125	4125	4125	0
450	20231012	122000	147509525	4125	4140	4140	4125	1819
451	20231012	121900	139994590	4160	4160	4160	4160	0
452	20231012	121800	139994590	4160	4160	4160	4160	0
453	20231012	121700	139994590	4160	4160	4160	4160	0
454	20231012	121600	139994590	4160	4160	4160	4160	0
455	20231012	121500	139994590	4160	4160	4160	4160	0
456	20231012	121400	139994590	4160	4160	4160	4160	0
457	20231012	121300	139994590	4160	4140	4160	4140	11
458	20231012	121200	139948870	4160	4160	4160	4160	46
459	20231012	121100	139757510	4160	4160	4160	4160	0
460	20231012	121000	139757510	4160	4160	4160	4160	0
461	20231012	120900	139757510	4160	4160	4160	4160	0
462	20231012	120800	139757510	4160	4160	4160	4160	0
463	20231012	120700	139757510	4160	4160	4160	4160	0
464	20231012	120600	139757510	4160	4160	4160	4160	0
465	20231012	120500	139757510	4160	4160	4160	4160	10
466	20231012	120400	139715910	4140	4140	4140	4140	13
467	20231012	120300	139662090	4160	4160	4160	4160	0
468	20231012	120200	139662090	4160	4160	4160	4160	0
469	20231012	120100	139662090	4160	4160	4160	4160	0
470	20231012	120000	139662090	4160	4160	4160	4160	0
471	20231012	115900	139662090	4160	4160	4160	4160	2
472	20231012	115800	139653770	4140	4145	4145	4140	31
473	20231012	115700	139525420	4160	4160	4160	4160	1
474	20231012	115600	139521260	4160	4160	4160	4160	1
475	20231012	115500	139517100	4155	4155	4155	4155	0
476	20231012	115400	139517100	4155	4155	4155	4155	555
477	20231012	115300	137211075	4155	4155	4155	4155	0
478	20231012	115200	137211075	4155	4155	4155	4155	1
479	20231012	115100	137206920	4140	4140	4140	4140	50
480	20231012	115000	136999920	4140	4140	4140	4140	1
481	20231012	114900	136995780	4140	4140	4140	4140	0
482	20231012	114800	136995780	4140	4140	4140	4140	0
483	20231012	114700	136995780	4140	4140	4140	4140	0
484	20231012	114600	136995780	4140	4140	4140	4140	0
485	20231012	114500	136995780	4140	4140	4140	4140	0
486	20231012	114400	136995780	4140	4140	4140	4140	0
487	20231012	114300	136995780	4140	4140	4140	4140	0
488	20231012	114200	136995780	4140	4140	4140	4140	120
489	20231012	114100	136498980	4120	4120	4120	4120	0
490	20231012	114000	136498980	4120	4120	4120	4120	0
491	20231012	113900	136498980	4120	4140	4140	4120	2574
492	20231012	113800	125876755	4155	4145	4155	4145	4000
493	20231012	113700	109266565	4145	4145	4145	4145	0
494	20231012	113600	109266565	4145	4145	4145	4145	0
495	20231012	113500	109266565	4145	4145	4145	4145	500
496	20231012	113400	107194065	4145	4145	4145	4145	17
497	20231012	113300	107123600	4145	4145	4145	4145	0
498	20231012	113200	107123600	4145	4145	4145	4145	0
499	20231012	113100	107123600	4145	4145	4145	4145	201
500	20231012	113000	106290455	4140	4140	4140	4140	0
501	20231012	112900	106290455	4140	4140	4140	4140	50
502	20231012	112800	106083455	4145	4145	4145	4145	0
503	20231012	112700	106083455	4145	4145	4145	4145	11
504	20231012	112600	106037860	4145	4145	4145	4145	151
505	20231012	112500	105411965	4145	4145	4145	4145	442
506	20231012	112400	103579875	4150	4150	4150	4150	0
507	20231012	112300	103579875	4150	4150	4150	4150	0
508	20231012	112200	103579875	4150	4150	4150	4150	0
509	20231012	112100	103579875	4150	4150	4150	4150	4594
510	20231012	112000	84514775	4155	4155	4155	4155	0
511	20231012	111900	84514775	4155	4155	4155	4155	0
512	20231012	111800	84514775	4155	4145	4155	4145	172
513	20231012	111700	83801115	4155	4155	4155	4155	0
514	20231012	111600	83801115	4155	4155	4155	4155	0
515	20231012	111500	83801115	4155	4155	4155	4155	0
516	20231012	111400	83801115	4155	4155	4155	4155	0
517	20231012	111300	83801115	4155	4155	4155	4155	0
518	20231012	111200	83801115	4155	4155	4155	4155	0
519	20231012	111100	83801115	4155	4155	4155	4155	0
520	20231012	111000	83801115	4155	4155	4155	4155	0
521	20231012	110900	83801115	4155	4155	4155	4155	0
522	20231012	110800	83801115	4155	4155	4155	4150	76
523	20231012	110700	83485630	4150	4150	4150	4150	0
524	20231012	110600	83485630	4150	4150	4150	4150	141
525	20231012	110500	82900480	4150	4150	4150	4150	9
526	20231012	110400	82863130	4150	4150	4150	4150	90
527	20231012	110300	82489630	4155	4155	4155	4155	0
528	20231012	110200	82489630	4155	4155	4155	4155	0
529	20231012	110100	82489630	4155	4155	4155	4155	7
530	20231012	110000	82460545	4145	4145	4145	4145	10
531	20231012	105900	82419095	4145	4145	4145	4145	1
532	20231012	105800	82414950	4155	4155	4155	4155	8
533	20231012	105700	82381710	4145	4145	4145	4145	7
534	20231012	105600	82352695	4155	4150	4155	4150	46
535	20231012	105500	82161790	4155	4155	4155	4155	0
536	20231012	105400	82161790	4155	4155	4155	4155	0
537	20231012	105300	82161790	4155	4155	4155	4155	0
538	20231012	105200	82161790	4155	4155	4155	4155	0
539	20231012	105100	82161790	4155	4155	4155	4155	12
540	20231012	105000	82111930	4150	4150	4150	4150	455
541	20231012	104900	80223680	4145	4145	4145	4145	0
542	20231012	104800	80223680	4145	4150	4150	4145	700
543	20231012	104700	77320375	4155	4155	4155	4155	0
544	20231012	104600	77320375	4155	4155	4155	4155	0
545	20231012	104500	77320375	4155	4155	4155	4155	0
546	20231012	104400	77320375	4155	4155	4155	4155	0
547	20231012	104300	77320375	4155	4155	4155	4155	0
548	20231012	104200	77320375	4155	4155	4155	4155	100
549	20231012	104100	76904875	4155	4155	4155	4155	0
550	20231012	104000	76904875	4155	4155	4155	4155	0
551	20231012	103900	76904875	4155	4155	4155	4155	0
552	20231012	103800	76904875	4155	4155	4155	4155	0
553	20231012	103700	76904875	4155	4155	4155	4155	372
554	20231012	103600	75359215	4150	4150	4150	4150	1891
555	20231012	103500	67511565	4145	4145	4145	4145	636
556	20231012	103400	64875345	4135	4135	4135	4135	5
557	20231012	103300	64854670	4145	4145	4145	4145	0
558	20231012	103200	64854670	4145	4145	4145	4145	0
559	20231012	103100	64854670	4145	4145	4145	4145	0
560	20231012	103000	64854670	4145	4145	4145	4145	0
561	20231012	102900	64854670	4145	4145	4145	4145	0
562	20231012	102800	64854670	4145	4145	4145	4145	95
563	20231012	102700	64460895	4145	4145	4145	4145	0
564	20231012	102600	64460895	4145	4145	4145	4145	0
565	20231012	102500	64460895	4145	4145	4145	4145	0
566	20231012	102400	64460895	4145	4145	4145	4145	0
567	20231012	102300	64460895	4145	4145	4145	4145	0
568	20231012	102200	64460895	4145	4145	4145	4145	0
569	20231012	102100	64460895	4145	4145	4145	4145	5
570	20231012	102000	64440170	4140	4140	4140	4140	20
571	20231012	101900	64357370	4150	4150	4150	4150	0
572	20231012	101800	64357370	4150	4150	4150	4150	0
573	20231012	101700	64357370	4150	4150	4150	4150	0
574	20231012	101600	64357370	4150	4150	4150	4150	0
575	20231012	101500	64357370	4150	4150	4150	4150	1
576	20231012	101400	64353220	4145	4145	4145	4145	0
577	20231012	101300	64353220	4145	4145	4145	4145	0
578	20231012	101200	64353220	4145	4145	4145	4145	21
579	20231012	101100	64266175	4150	4150	4150	4150	20
580	20231012	101000	64183175	4155	4155	4155	4155	60
581	20231012	100900	63933875	4155	4160	4160	4155	60
582	20231012	100800	63684475	4165	4165	4165	4165	0
583	20231012	100700	63684475	4165	4165	4165	4165	0
584	20231012	100600	63684475	4165	4165	4165	4165	0
585	20231012	100500	63684475	4165	4165	4165	4165	0
586	20231012	100400	63684475	4165	4165	4165	4165	55
587	20231012	100300	63455400	4165	4165	4165	4165	0
588	20231012	100200	63455400	4165	4165	4165	4165	7
589	20231012	100100	63426245	4165	4165	4165	4165	0
590	20231012	100000	63426245	4165	4165	4165	4165	0
591	20231012	095900	63426245	4165	4165	4165	4165	500
592	20231012	095800	61343745	4160	4130	4160	4130	617
593	20231012	095700	58780295	4130	4130	4130	4130	0
594	20231012	095600	58780295	4130	4130	4130	4130	0
595	20231012	095500	58780295	4130	4130	4130	4130	210
596	20231012	095400	57912995	4130	4130	4130	4130	24
597	20231012	095300	57813875	4130	4130	4130	4130	112
598	20231012	095200	57351315	4160	4160	4160	4160	10
599	20231012	095100	57309715	4160	4160	4160	4160	0
600	20231012	095000	57309715	4160	4160	4160	4160	10
601	20231012	094900	57268115	4165	4165	4165	4165	0
602	20231012	094800	57268115	4165	4160	4165	4160	324
603	20231012	094700	55918820	4165	4165	4165	4165	0
604	20231012	094600	55918820	4165	4165	4165	4165	0
605	20231012	094500	55918820	4165	4165	4165	4165	63
606	20231012	094400	55656425	4165	4165	4165	4165	0
607	20231012	094300	55656425	4165	4130	4165	4130	51
608	20231012	094200	55445095	4130	4145	4145	4130	644
609	20231012	094100	52783675	4145	4145	4145	4145	0
610	20231012	094000	52783675	4145	4145	4145	4145	204
611	20231012	093900	51938095	4160	4160	4160	4160	31
612	20231012	093800	51809135	4160	4150	4160	4145	189
613	20231012	093700	51025000	4170	4170	4170	4170	1
614	20231012	093600	51020830	4170	4175	4175	4170	1023
615	20231012	093500	46749920	4175	4175	4175	4175	1
616	20231012	093400	46745745	4175	4175	4175	4175	4
617	20231012	093300	46729045	4175	4175	4175	4175	6
618	20231012	093200	46703995	4175	4175	4175	4175	230
619	20231012	093100	45743745	4175	4175	4175	4175	13
620	20231012	093000	45689470	4175	4175	4175	4150	206
621	20231012	092900	44834035	4160	4160	4160	4155	2857
622	20231012	092800	32958935	4160	4160	4160	4160	0
623	20231012	092700	32958935	4160	4160	4160	4160	486
624	20231012	092600	30937175	4175	4175	4175	4175	0
625	20231012	092500	30937175	4175	4175	4175	4175	0
626	20231012	092400	30937175	4175	4160	4175	4160	121
627	20231012	092300	30433245	4160	4160	4160	4160	0
628	20231012	092200	30433245	4160	4160	4160	4160	30
629	20231012	092100	30308445	4175	4175	4175	4175	100
630	20231012	092000	29890945	4160	4160	4160	4160	1490
631	20231012	091900	23692545	4160	4160	4160	4160	1
632	20231012	091800	23688385	4160	4160	4160	4160	200
633	20231012	091700	22856385	4160	4160	4160	4160	0
634	20231012	091600	22856385	4160	4160	4160	4160	250
635	20231012	091500	21816385	4160	4165	4165	4160	75
636	20231012	091400	21504020	4165	4165	4165	4165	1
637	20231012	091300	21499855	4175	4175	4175	4175	0
638	20231012	091200	21499855	4175	4175	4175	4175	72
639	20231012	091100	21199255	4175	4175	4175	4175	0
640	20231012	091000	21199255	4175	4175	4175	4175	50
641	20231012	090900	20990505	4170	4170	4170	4170	0
642	20231012	090800	20990505	4170	4175	4185	4170	1200
643	20231012	090700	15978410	4170	4175	4175	4170	144
644	20231012	090600	15377925	4170	4165	4170	4165	120
645	20231012	090500	14878075	4165	4175	4175	4165	69
646	20231012	090400	14590680	4175	4170	4175	4170	151
647	20231012	090300	13960670	4170	4160	4170	4160	1806
648	20231012	090200	6447280	4160	4160	4160	4160	201
649	20231012	090100	5611120	4165	4155	4165	4155	15
650	20231012	090000	5548735	4150	4130	4150	4130	1342