KissMeData/040160/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191500	175178630	4750	4750	4750	4750	1752
3	20231012	191400	175178630	4750	4750	4750	4750	0
4	20231012	191300	175178630	4750	4750	4750	4750	0
5	20231012	191200	175178630	4750	4750	4750	4750	0
6	20231012	191100	175178630	4750	4750	4750	4750	0
7	20231012	191000	175178630	4750	4750	4750	4750	0
8	20231012	190900	175178630	4750	4750	4750	4750	0
9	20231012	190800	175178630	4750	4750	4750	4750	0
10	20231012	190700	175178630	4750	4750	4750	4750	0
11	20231012	190600	175178630	4750	4750	4750	4750	0
12	20231012	190500	175178630	4750	4750	4750	4750	0
13	20231012	190400	175178630	4750	4750	4750	4750	0
14	20231012	190300	175178630	4750	4750	4750	4750	0
15	20231012	190200	175178630	4750	4750	4750	4750	0
16	20231012	190100	175178630	4750	4750	4750	4750	0
17	20231012	190000	175178630	4750	4750	4750	4750	0
18	20231012	185900	175178630	4750	4750	4750	4750	0
19	20231012	185800	175178630	4750	4750	4750	4750	0
20	20231012	185700	175178630	4750	4750	4750	4750	0
21	20231012	185600	175178630	4750	4750	4750	4750	0
22	20231012	185500	175178630	4750	4750	4750	4750	0
23	20231012	185400	175178630	4750	4750	4750	4750	0
24	20231012	185300	175178630	4750	4750	4750	4750	0
25	20231012	185200	175178630	4750	4750	4750	4750	0
26	20231012	185100	175178630	4750	4750	4750	4750	0
27	20231012	185000	175178630	4750	4750	4750	4750	0
28	20231012	184900	175178630	4750	4750	4750	4750	0
29	20231012	184800	175178630	4750	4750	4750	4750	0
30	20231012	184700	175178630	4750	4750	4750	4750	0
31	20231012	184600	175178630	4750	4750	4750	4750	0
32	20231012	184500	175178630	4750	4750	4750	4750	1752
33	20231012	184400	175178630	4750	4750	4750	4750	0
34	20231012	184300	175178630	4750	4750	4750	4750	0
35	20231012	184200	175178630	4750	4750	4750	4750	0
36	20231012	184100	175178630	4750	4750	4750	4750	0
37	20231012	184000	175178630	4750	4750	4750	4750	0
38	20231012	183900	175178630	4750	4750	4750	4750	0
39	20231012	183800	175178630	4750	4750	4750	4750	0
40	20231012	183700	175178630	4750	4750	4750	4750	0
41	20231012	183600	175178630	4750	4750	4750	4750	0
42	20231012	183500	175178630	4750	4750	4750	4750	0
43	20231012	183400	175178630	4750	4750	4750	4750	0
44	20231012	183300	175178630	4750	4750	4750	4750	0
45	20231012	183200	175178630	4750	4750	4750	4750	0
46	20231012	183100	175178630	4750	4750	4750	4750	0
47	20231012	183000	175178630	4750	4750	4750	4750	0
48	20231012	182900	175178630	4750	4750	4750	4750	0
49	20231012	182800	175178630	4750	4750	4750	4750	0
50	20231012	182700	175178630	4750	4750	4750	4750	0
51	20231012	182600	175178630	4750	4750	4750	4750	0
52	20231012	182500	175178630	4750	4750	4750	4750	0
53	20231012	182400	175178630	4750	4750	4750	4750	0
54	20231012	182300	175178630	4750	4750	4750	4750	0
55	20231012	182200	175178630	4750	4750	4750	4750	0
56	20231012	182100	175178630	4750	4750	4750	4750	0
57	20231012	182000	175178630	4750	4750	4750	4750	0
58	20231012	181900	175178630	4750	4750	4750	4750	0
59	20231012	181800	175178630	4750	4750	4750	4750	0
60	20231012	181700	175178630	4750	4750	4750	4750	0
61	20231012	181600	175178630	4750	4750	4750	4750	0
62	20231012	181500	175178630	4750	4750	4750	4750	1752
63	20231012	181400	175178630	4750	4750	4750	4750	0
64	20231012	181300	175178630	4750	4750	4750	4750	0
65	20231012	181200	175178630	4750	4750	4750	4750	0
66	20231012	181100	175178630	4750	4750	4750	4750	0
67	20231012	181000	175178630	4750	4750	4750	4750	0
68	20231012	180900	175178630	4750	4750	4750	4750	0
69	20231012	180800	175178630	4750	4750	4750	4750	0
70	20231012	180700	175178630	4750	4750	4750	4750	0
71	20231012	180600	175178630	4750	4750	4750	4750	0
72	20231012	180500	175178630	4750	4750	4750	4750	0
73	20231012	180400	175178630	4750	4750	4750	4750	0
74	20231012	180300	175178630	4750	4750	4750	4750	0
75	20231012	180200	175178630	4750	4750	4750	4750	0
76	20231012	180100	175178630	4750	4750	4750	4750	0
77	20231012	180000	175178630	4750	4750	4750	4750	0
78	20231012	175900	175178630	4750	4750	4750	4750	0
79	20231012	175800	175178630	4750	4750	4750	4750	0
80	20231012	175700	175178630	4750	4750	4750	4750	0
81	20231012	175600	175178630	4750	4750	4750	4750	0
82	20231012	175500	175178630	4750	4750	4750	4750	0
83	20231012	175400	175178630	4750	4750	4750	4750	0
84	20231012	175300	175178630	4750	4750	4750	4750	0
85	20231012	175200	175178630	4750	4750	4750	4750	0
86	20231012	175100	175178630	4750	4750	4750	4750	0
87	20231012	175000	175178630	4750	4750	4750	4750	0
88	20231012	174900	175178630	4750	4750	4750	4750	0
89	20231012	174800	175178630	4750	4750	4750	4750	0
90	20231012	174700	175178630	4750	4750	4750	4750	0
91	20231012	174600	175178630	4750	4750	4750	4750	0
92	20231012	174500	175178630	4750	4750	4750	4750	1752
93	20231012	174400	175178630	4750	4750	4750	4750	0
94	20231012	174300	175178630	4750	4750	4750	4750	0
95	20231012	174200	175178630	4750	4750	4750	4750	0
96	20231012	174100	175178630	4750	4750	4750	4750	0
97	20231012	174000	175178630	4750	4750	4750	4750	0
98	20231012	173900	175178630	4750	4750	4750	4750	0
99	20231012	173800	175178630	4750	4750	4750	4750	0
100	20231012	173700	175178630	4750	4750	4750	4750	0
101	20231012	173600	175178630	4750	4750	4750	4750	0
102	20231012	173500	175178630	4750	4750	4750	4750	0
103	20231012	173400	175178630	4750	4750	4750	4750	0
104	20231012	173300	175178630	4750	4750	4750	4750	0
105	20231012	173200	175178630	4750	4750	4750	4750	0
106	20231012	173100	175178630	4750	4750	4750	4750	0
107	20231012	173000	175178630	4750	4750	4750	4750	0
108	20231012	172900	175178630	4750	4750	4750	4750	0
109	20231012	172800	175178630	4750	4750	4750	4750	0
110	20231012	172700	175178630	4750	4750	4750	4750	0
111	20231012	172600	175178630	4750	4750	4750	4750	0
112	20231012	172500	175178630	4750	4750	4750	4750	0
113	20231012	172400	175178630	4750	4750	4750	4750	0
114	20231012	172300	175178630	4750	4750	4750	4750	0
115	20231012	172200	175178630	4750	4750	4750	4750	0
116	20231012	172100	175178630	4750	4750	4750	4750	0
117	20231012	172000	175178630	4750	4750	4750	4750	0
118	20231012	171900	175178630	4750	4750	4750	4750	0
119	20231012	171800	175178630	4750	4750	4750	4750	0
120	20231012	171700	175178630	4750	4750	4750	4750	0
121	20231012	171600	175178630	4750	4750	4750	4750	0
122	20231012	171500	175178630	4750	4750	4750	4750	1752
123	20231012	171400	175178630	4750	4750	4750	4750	0
124	20231012	171300	175178630	4750	4750	4750	4750	0
125	20231012	171200	175178630	4750	4750	4750	4750	0
126	20231012	171100	175178630	4750	4750	4750	4750	0
127	20231012	171000	175178630	4750	4750	4750	4750	0
128	20231012	170900	175178630	4750	4750	4750	4750	0
129	20231012	170800	175178630	4750	4750	4750	4750	0
130	20231012	170700	175178630	4750	4750	4750	4750	0
131	20231012	170600	175178630	4750	4750	4750	4750	0
132	20231012	170500	175178630	4750	4750	4750	4750	0
133	20231012	170400	175178630	4750	4750	4750	4750	0
134	20231012	170300	175178630	4750	4750	4750	4750	0
135	20231012	170200	175178630	4750	4750	4750	4750	0
136	20231012	170100	175178630	4750	4750	4750	4750	0
137	20231012	170000	175178630	4750	4750	4750	4750	0
138	20231012	165900	175178630	4750	4750	4750	4750	0
139	20231012	165800	175178630	4750	4750	4750	4750	0
140	20231012	165700	175178630	4750	4750	4750	4750	0
141	20231012	165600	175178630	4750	4750	4750	4750	0
142	20231012	165500	175178630	4750	4750	4750	4750	0
143	20231012	165400	175178630	4750	4750	4750	4750	0
144	20231012	165300	175178630	4750	4750	4750	4750	0
145	20231012	165200	175178630	4750	4750	4750	4750	0
146	20231012	165100	175178630	4750	4750	4750	4750	0
147	20231012	165000	175178630	4750	4750	4750	4750	0
148	20231012	164900	175178630	4750	4750	4750	4750	0
149	20231012	164800	175178630	4750	4750	4750	4750	0
150	20231012	164700	175178630	4750	4750	4750	4750	0
151	20231012	164600	175178630	4750	4750	4750	4750	0
152	20231012	164500	175178630	4750	4750	4750	4750	1752
153	20231012	164400	175178630	4750	4750	4750	4750	0
154	20231012	164300	175178630	4750	4750	4750	4750	0
155	20231012	164200	175178630	4750	4750	4750	4750	0
156	20231012	164100	175178630	4750	4750	4750	4750	0
157	20231012	164000	175178630	4750	4750	4750	4750	0
158	20231012	163900	175178630	4750	4750	4750	4750	0
159	20231012	163800	175178630	4750	4750	4750	4750	0
160	20231012	163700	175178630	4750	4750	4750	4750	0
161	20231012	163600	175178630	4750	4750	4750	4750	0
162	20231012	163500	175178630	4750	4750	4750	4750	0
163	20231012	163400	175178630	4750	4750	4750	4750	0
164	20231012	163300	175178630	4750	4750	4750	4750	0
165	20231012	163200	175178630	4750	4750	4750	4750	0
166	20231012	163100	175178630	4750	4750	4750	4750	0
167	20231012	163000	175178630	4750	4750	4750	4750	0
168	20231012	162900	175178630	4750	4750	4750	4750	0
169	20231012	162800	175178630	4750	4750	4750	4750	0
170	20231012	162700	175178630	4750	4750	4750	4750	0
171	20231012	162600	175178630	4750	4750	4750	4750	0
172	20231012	162500	175178630	4750	4750	4750	4750	0
173	20231012	162400	175178630	4750	4750	4750	4750	0
174	20231012	162300	175178630	4750	4750	4750	4750	0
175	20231012	162200	175178630	4750	4750	4750	4750	0
176	20231012	162100	175178630	4750	4750	4750	4750	0
177	20231012	162000	175178630	4750	4750	4750	4750	0
178	20231012	161900	175178630	4750	4750	4750	4750	0
179	20231012	161800	175178630	4750	4750	4750	4750	0
180	20231012	161700	175178630	4750	4750	4750	4750	0
181	20231012	161600	175178630	4750	4750	4750	4750	0
182	20231012	161500	175178630	4750	4750	4750	4750	1752
183	20231012	161400	175178630	4750	4750	4750	4750	0
184	20231012	161300	175178630	4750	4750	4750	4750	0
185	20231012	161200	175178630	4750	4750	4750	4750	0
186	20231012	161100	175178630	4750	4750	4750	4750	0
187	20231012	161000	175178630	4750	4750	4750	4750	0
188	20231012	160900	175178630	4750	4750	4750	4750	0
189	20231012	160800	175178630	4750	4750	4750	4750	0
190	20231012	160700	175178630	4750	4750	4750	4750	0
191	20231012	160600	175178630	4750	4750	4750	4750	0
192	20231012	160500	175178630	4750	4750	4750	4750	0
193	20231012	160400	175178630	4750	4750	4750	4750	0
194	20231012	160300	175178630	4750	4750	4750	4750	0
195	20231012	160200	175178630	4750	4750	4750	4750	0
196	20231012	160100	175178630	4750	4750	4750	4750	0
197	20231012	160000	175178630	4750	4750	4750	4750	0
198	20231012	155900	175178630	4750	4750	4750	4750	0
199	20231012	155800	175178630	4750	4750	4750	4750	0
200	20231012	155700	175178630	4750	4750	4750	4750	0
201	20231012	155600	175178630	4750	4750	4750	4750	0
202	20231012	155500	175178630	4750	4750	4750	4750	0
203	20231012	155400	175178630	4750	4750	4750	4750	0
204	20231012	155300	175178630	4750	4750	4750	4750	0
205	20231012	155200	175178630	4750	4750	4750	4750	0
206	20231012	155100	175178630	4750	4750	4750	4750	0
207	20231012	155000	175178630	4750	4750	4750	4750	0
208	20231012	154900	175178630	4750	4750	4750	4750	0
209	20231012	154800	175178630	4750	4750	4750	4750	0
210	20231012	154700	175178630	4750	4750	4750	4750	0
211	20231012	154600	175178630	4750	4750	4750	4750	0
212	20231012	154500	175178630	4750	4750	4750	4750	1752
213	20231012	154400	175178630	4750	4750	4750	4750	0
214	20231012	154300	175178630	4750	4750	4750	4750	0
215	20231012	154200	175178630	4750	4750	4750	4750	0
216	20231012	154100	175178630	4750	4750	4750	4750	0
217	20231012	154000	175178630	4750	4750	4750	4750	0
218	20231012	153900	175178630	4750	4750	4750	4750	0
219	20231012	153800	175178630	4750	4750	4750	4750	0
220	20231012	153700	175178630	4750	4750	4750	4750	0
221	20231012	153600	175178630	4750	4750	4750	4750	0
222	20231012	153500	175178630	4750	4750	4750	4750	0
223	20231012	153400	175178630	4750	4750	4750	4750	0
224	20231012	153300	175178630	4750	4750	4750	4750	0
225	20231012	153200	175178630	4750	4750	4750	4750	0
226	20231012	153100	175178630	4750	4750	4750	4750	0
227	20231012	153000	175178630	4750	4750	4750	4750	1752
228	20231012	152900	166856630	4745	4745	4745	4745	0
229	20231012	152800	166856630	4745	4745	4745	4745	0
230	20231012	152700	166856630	4745	4745	4745	4745	0
231	20231012	152600	166856630	4745	4745	4745	4745	0
232	20231012	152500	166856630	4745	4745	4745	4745	0
233	20231012	152400	166856630	4745	4745	4745	4745	0
234	20231012	152300	166856630	4745	4745	4745	4745	0
235	20231012	152200	166856630	4745	4745	4745	4745	0
236	20231012	152100	166856630	4745	4745	4745	4745	0
237	20231012	152000	166856630	4745	4745	4745	4745	0
238	20231012	151900	166856630	4745	4735	4745	4735	125
239	20231012	151800	166263855	4745	4745	4745	4745	0
240	20231012	151700	166263855	4745	4745	4745	4745	0
241	20231012	151600	166263855	4745	4735	4745	4735	10
242	20231012	151500	166216475	4750	4750	4750	4750	0
243	20231012	151400	166216475	4750	4750	4750	4750	0
244	20231012	151300	166216475	4750	4735	4750	4735	128
245	20231012	151200	165610340	4750	4750	4750	4750	5
246	20231012	151100	165586590	4750	4750	4750	4750	1
247	20231012	151000	165581840	4735	4735	4735	4735	25
248	20231012	150900	165463465	4750	4750	4750	4750	0
249	20231012	150800	165463465	4750	4750	4750	4750	5
250	20231012	150700	165439715	4750	4750	4750	4750	0
251	20231012	150600	165439715	4750	4750	4750	4750	0
252	20231012	150500	165439715	4750	4750	4750	4750	0
253	20231012	150400	165439715	4750	4750	4750	4750	0
254	20231012	150300	165439715	4750	4750	4750	4750	0
255	20231012	150200	165439715	4750	4750	4750	4750	43
256	20231012	150100	165235465	4750	4750	4750	4750	0
257	20231012	150000	165235465	4750	4750	4750	4750	0
258	20231012	145900	165235465	4750	4750	4750	4750	0
259	20231012	145800	165235465	4750	4750	4750	4750	0
260	20231012	145700	165235465	4750	4750	4750	4750	0
261	20231012	145600	165235465	4750	4750	4750	4750	0
262	20231012	145500	165235465	4750	4750	4750	4750	0
263	20231012	145400	165235465	4750	4750	4750	4750	0
264	20231012	145300	165235465	4750	4750	4750	4750	43
265	20231012	145200	165031215	4735	4735	4735	4735	0
266	20231012	145100	165031215	4735	4735	4735	4735	0
267	20231012	145000	165031215	4735	4735	4735	4735	102
268	20231012	144900	164548245	4740	4740	4740	4740	0
269	20231012	144800	164548245	4740	4750	4750	4740	81
270	20231012	144700	164163745	4750	4750	4750	4750	57
271	20231012	144600	163892995	4750	4750	4750	4750	0
272	20231012	144500	163892995	4750	4750	4750	4750	0
273	20231012	144400	163892995	4750	4750	4750	4750	44
274	20231012	144300	163683995	4755	4755	4755	4755	0
275	20231012	144200	163683995	4755	4755	4755	4755	0
276	20231012	144100	163683995	4755	4755	4755	4755	0
277	20231012	144000	163683995	4755	4755	4755	4755	0
278	20231012	143900	163683995	4755	4755	4755	4755	2
279	20231012	143800	163674485	4755	4755	4755	4755	0
280	20231012	143700	163674485	4755	4755	4755	4755	0
281	20231012	143600	163674485	4755	4755	4755	4755	0
282	20231012	143500	163674485	4755	4755	4755	4755	44
283	20231012	143400	163465265	4740	4745	4745	4740	10
284	20231012	143300	163417840	4755	4755	4755	4755	0
285	20231012	143200	163417840	4755	4755	4755	4755	500
286	20231012	143100	161040340	4750	4750	4750	4750	0
287	20231012	143000	161040340	4750	4750	4750	4750	0
288	20231012	142900	161040340	4750	4755	4755	4750	10
289	20231012	142800	160992815	4735	4735	4735	4735	0
290	20231012	142700	160992815	4735	4735	4735	4735	11
291	20231012	142600	160940730	4755	4750	4755	4750	44
292	20231012	142500	160731655	4720	4720	4720	4720	0
293	20231012	142400	160731655	4720	4720	4720	4720	0
294	20231012	142300	160731655	4720	4730	4730	4720	154
295	20231012	142200	160004745	4730	4730	4730	4730	0
296	20231012	142100	160004745	4730	4730	4730	4730	0
297	20231012	142000	160004745	4730	4735	4735	4730	97
298	20231012	141900	159545700	4735	4735	4735	4735	104
299	20231012	141800	159053260	4740	4740	4740	4740	0
300	20231012	141700	159053260	4740	4740	4740	4740	291
301	20231012	141600	157673920	4760	4760	4760	4760	1
302	20231012	141500	157669160	4760	4760	4760	4760	0
303	20231012	141400	157669160	4760	4760	4760	4760	0
304	20231012	141300	157669160	4760	4760	4760	4760	0
305	20231012	141200	157669160	4760	4760	4760	4760	0
306	20231012	141100	157669160	4760	4760	4760	4760	0
307	20231012	141000	157669160	4760	4760	4760	4760	0
308	20231012	140900	157669160	4760	4760	4760	4760	0
309	20231012	140800	157669160	4760	4760	4760	4760	44
310	20231012	140700	157459720	4760	4760	4760	4760	29
311	20231012	140600	157321680	4755	4755	4755	4755	24
312	20231012	140500	157207560	4755	4755	4755	4755	0
313	20231012	140400	157207560	4755	4755	4755	4755	126
314	20231012	140300	156608430	4755	4755	4755	4755	88
315	20231012	140200	156189990	4755	4760	4760	4755	477
316	20231012	140100	153920470	4760	4760	4760	4760	513
317	20231012	140000	151478590	4765	4765	4765	4765	160
318	20231012	135900	150716190	4770	4770	4770	4770	148
319	20231012	135800	150010230	4765	4765	4765	4765	0
320	20231012	135700	150010230	4765	4770	4770	4765	315
321	20231012	135600	148507755	4765	4760	4765	4760	305
322	20231012	135500	147055480	4755	4755	4755	4755	46
323	20231012	135400	146836750	4755	4755	4755	4755	454
324	20231012	135300	144677980	4755	4755	4755	4755	0
325	20231012	135200	144677980	4755	4755	4755	4755	0
326	20231012	135100	144677980	4755	4755	4755	4755	30
327	20231012	135000	144535330	4760	4755	4760	4755	44
328	20231012	134900	144326090	4745	4745	4745	4745	0
329	20231012	134800	144326090	4745	4750	4750	4745	125
330	20231012	134700	143732465	4750	4745	4750	4745	291
331	20231012	134600	142350825	4740	4735	4740	4735	872
332	20231012	134500	138218730	4730	4730	4730	4730	0
333	20231012	134400	138218730	4730	4730	4730	4730	471
334	20231012	134300	135990900	4730	4730	4730	4730	0
335	20231012	134200	135990900	4730	4730	4730	4730	0
336	20231012	134100	135990900	4730	4730	4730	4730	44
337	20231012	134000	135782780	4725	4725	4725	4725	30
338	20231012	133900	135641030	4730	4730	4730	4730	0
339	20231012	133800	135641030	4730	4730	4730	4730	0
340	20231012	133700	135641030	4730	4730	4730	4730	0
341	20231012	133600	135641030	4730	4730	4730	4730	0
342	20231012	133500	135641030	4730	4730	4730	4730	0
343	20231012	133400	135641030	4730	4730	4730	4730	23
344	20231012	133300	135532240	4730	4730	4730	4730	0
345	20231012	133200	135532240	4730	4730	4730	4730	0
346	20231012	133100	135532240	4730	4730	4730	4730	0
347	20231012	133000	135532240	4730	4730	4730	4730	0
348	20231012	132900	135532240	4730	4730	4730	4730	0
349	20231012	132800	135532240	4730	4730	4730	4730	0
350	20231012	132700	135532240	4730	4730	4730	4730	0
351	20231012	132600	135532240	4730	4730	4730	4730	0
352	20231012	132500	135532240	4730	4730	4730	4730	0
353	20231012	132400	135532240	4730	4730	4730	4730	0
354	20231012	132300	135532240	4730	4730	4730	4730	513
355	20231012	132200	133105750	4730	4730	4730	4730	0
356	20231012	132100	133105750	4730	4730	4730	4730	0
357	20231012	132000	133105750	4730	4730	4730	4730	0
358	20231012	131900	133105750	4730	4730	4730	4730	0
359	20231012	131800	133105750	4730	4730	4730	4730	2
360	20231012	131700	133096290	4725	4720	4725	4720	2044
361	20231012	131600	123438635	4720	4720	4720	4720	0
362	20231012	131500	123438635	4720	4720	4720	4720	3
363	20231012	131400	123424475	4720	4720	4720	4720	1
364	20231012	131300	123419755	4720	4720	4720	4720	1015
365	20231012	131200	118628955	4715	4715	4715	4715	0
366	20231012	131100	118628955	4715	4715	4715	4715	0
367	20231012	131000	118628955	4715	4715	4715	4715	0
368	20231012	130900	118628955	4715	4715	4715	4715	0
369	20231012	130800	118628955	4715	4715	4715	4715	0
370	20231012	130700	118628955	4715	4715	4715	4715	0
371	20231012	130600	118628955	4715	4715	4715	4715	0
372	20231012	130500	118628955	4715	4715	4715	4715	10
373	20231012	130400	118581805	4715	4715	4715	4715	0
374	20231012	130300	118581805	4715	4715	4715	4715	0
375	20231012	130200	118581805	4715	4710	4715	4710	369
376	20231012	130100	116843780	4715	4715	4715	4715	4
377	20231012	130000	116824920	4720	4720	4720	4720	0
378	20231012	125900	116824920	4720	4720	4720	4720	0
379	20231012	125800	116824920	4720	4720	4720	4720	0
380	20231012	125700	116824920	4720	4720	4720	4720	63
381	20231012	125600	116527560	4720	4720	4720	4720	1
382	20231012	125500	116522840	4720	4720	4720	4720	500
383	20231012	125400	114162840	4720	4720	4720	4720	0
384	20231012	125300	114162840	4720	4720	4720	4720	0
385	20231012	125200	114162840	4720	4720	4720	4720	0
386	20231012	125100	114162840	4720	4720	4720	4720	0
387	20231012	125000	114162840	4720	4720	4720	4720	44
388	20231012	124900	113955160	4725	4725	4725	4725	0
389	20231012	124800	113955160	4725	4725	4725	4725	0
390	20231012	124700	113955160	4725	4725	4725	4725	0
391	20231012	124600	113955160	4725	4725	4725	4725	0
392	20231012	124500	113955160	4725	4725	4725	4725	0
393	20231012	124400	113955160	4725	4725	4725	4725	0
394	20231012	124300	113955160	4725	4725	4725	4725	0
395	20231012	124200	113955160	4725	4725	4725	4725	1
396	20231012	124100	113950435	4725	4725	4725	4725	0
397	20231012	124000	113950435	4725	4725	4725	4725	1
398	20231012	123900	113945710	4725	4725	4725	4725	0
399	20231012	123800	113945710	4725	4725	4725	4725	0
400	20231012	123700	113945710	4725	4725	4725	4725	22
401	20231012	123600	113841760	4725	4725	4725	4725	0
402	20231012	123500	113841760	4725	4725	4725	4725	1
403	20231012	123400	113837035	4715	4715	4715	4715	0
404	20231012	123300	113837035	4715	4715	4715	4715	0
405	20231012	123200	113837035	4715	4715	4715	4715	0
406	20231012	123100	113837035	4715	4715	4715	4715	100
407	20231012	123000	113365535	4715	4715	4715	4715	0
408	20231012	122900	113365535	4715	4715	4715	4715	130
409	20231012	122800	112752585	4715	4715	4715	4715	0
410	20231012	122700	112752585	4715	4720	4720	4715	257
411	20231012	122600	111540695	4720	4720	4720	4720	0
412	20231012	122500	111540695	4720	4720	4720	4720	0
413	20231012	122400	111540695	4720	4720	4720	4720	0
414	20231012	122300	111540695	4720	4720	4720	4720	2
415	20231012	122200	111531255	4720	4720	4720	4720	303
416	20231012	122100	110101095	4730	4730	4730	4730	0
417	20231012	122000	110101095	4730	4730	4730	4730	0
418	20231012	121900	110101095	4730	4730	4730	4730	10
419	20231012	121800	110053795	4720	4720	4720	4720	106
420	20231012	121700	109553475	4720	4720	4720	4720	0
421	20231012	121600	109553475	4720	4720	4720	4720	0
422	20231012	121500	109553475	4720	4725	4725	4720	300
423	20231012	121400	108137395	4720	4720	4720	4720	0
424	20231012	121300	108137395	4720	4720	4720	4720	0
425	20231012	121200	108137395	4720	4720	4720	4720	0
426	20231012	121100	108137395	4720	4720	4720	4720	0
427	20231012	121000	108137395	4720	4720	4720	4720	0
428	20231012	120900	108137395	4720	4720	4720	4720	0
429	20231012	120800	108137395	4720	4720	4720	4720	0
430	20231012	120700	108137395	4720	4720	4720	4720	0
431	20231012	120600	108137395	4720	4720	4720	4720	0
432	20231012	120500	108137395	4720	4720	4720	4720	0
433	20231012	120400	108137395	4720	4720	4720	4720	0
434	20231012	120300	108137395	4720	4720	4720	4720	0
435	20231012	120200	108137395	4720	4720	4720	4720	0
436	20231012	120100	108137395	4720	4720	4720	4720	0
437	20231012	120000	108137395	4720	4720	4720	4720	0
438	20231012	115900	108137395	4720	4720	4720	4720	0
439	20231012	115800	108137395	4720	4720	4720	4720	0
440	20231012	115700	108137395	4720	4720	4720	4720	0
441	20231012	115600	108137395	4720	4720	4720	4720	0
442	20231012	115500	108137395	4720	4720	4720	4720	0
443	20231012	115400	108137395	4720	4720	4720	4720	0
444	20231012	115300	108137395	4720	4720	4720	4720	0
445	20231012	115200	108137395	4720	4720	4720	4720	0
446	20231012	115100	108137395	4720	4720	4720	4720	0
447	20231012	115000	108137395	4720	4720	4720	4720	1
448	20231012	114900	108132675	4720	4720	4720	4720	0
449	20231012	114800	108132675	4720	4720	4720	4720	0
450	20231012	114700	108132675	4720	4720	4720	4720	0
451	20231012	114600	108132675	4720	4720	4720	4720	0
452	20231012	114500	108132675	4720	4720	4720	4720	2
453	20231012	114400	108123235	4720	4720	4720	4720	0
454	20231012	114300	108123235	4720	4720	4720	4720	0
455	20231012	114200	108123235	4720	4720	4720	4720	0
456	20231012	114100	108123235	4720	4720	4720	4720	10
457	20231012	114000	108076035	4720	4720	4720	4720	0
458	20231012	113900	108076035	4720	4720	4720	4720	0
459	20231012	113800	108076035	4720	4720	4720	4720	0
460	20231012	113700	108076035	4720	4720	4720	4720	0
461	20231012	113600	108076035	4720	4725	4725	4720	475
462	20231012	113500	105832565	4735	4735	4735	4735	0
463	20231012	113400	105832565	4735	4735	4735	4735	0
464	20231012	113300	105832565	4735	4735	4735	4735	300
465	20231012	113200	104412065	4740	4740	4740	4740	0
466	20231012	113100	104412065	4740	4740	4740	4740	0
467	20231012	113000	104412065	4740	4740	4740	4740	0
468	20231012	112900	104412065	4740	4740	4740	4740	0
469	20231012	112800	104412065	4740	4730	4740	4730	107
470	20231012	112700	103905945	4730	4730	4730	4730	0
471	20231012	112600	103905945	4730	4730	4730	4730	0
472	20231012	112500	103905945	4730	4730	4730	4730	0
473	20231012	112400	103905945	4730	4730	4730	4730	0
474	20231012	112300	103905945	4730	4730	4730	4730	105
475	20231012	112200	103409295	4730	4730	4730	4730	0
476	20231012	112100	103409295	4730	4730	4730	4730	686
477	20231012	112000	100164515	4725	4725	4725	4725	0
478	20231012	111900	100164515	4725	4725	4725	4725	1
479	20231012	111800	100159790	4725	4725	4725	4725	0
480	20231012	111700	100159790	4725	4725	4725	4725	0
481	20231012	111600	100159790	4725	4725	4725	4725	0
482	20231012	111500	100159790	4725	4730	4730	4725	429
483	20231012	111400	98132245	4740	4740	4740	4740	0
484	20231012	111300	98132245	4740	4740	4740	4740	0
485	20231012	111200	98132245	4740	4740	4740	4740	0
486	20231012	111100	98132245	4740	4740	4740	4740	0
487	20231012	111000	98132245	4740	4740	4740	4740	0
488	20231012	110900	98132245	4740	4740	4740	4740	0
489	20231012	110800	98132245	4740	4740	4740	4740	0
490	20231012	110700	98132245	4740	4740	4740	4740	0
491	20231012	110600	98132245	4740	4740	4740	4740	0
492	20231012	110500	98132245	4740	4740	4740	4740	60
493	20231012	110400	97847845	4740	4740	4740	4740	0
494	20231012	110300	97847845	4740	4740	4740	4740	0
495	20231012	110200	97847845	4740	4740	4740	4730	40
496	20231012	110100	97658345	4730	4730	4730	4730	5
497	20231012	110000	97634695	4740	4740	4740	4740	0
498	20231012	105900	97634695	4740	4740	4740	4740	0
499	20231012	105800	97634695	4740	4740	4740	4740	0
500	20231012	105700	97634695	4740	4740	4740	4740	0
501	20231012	105600	97634695	4740	4740	4740	4740	1
502	20231012	105500	97629955	4735	4735	4735	4735	0
503	20231012	105400	97629955	4735	4735	4735	4735	0
504	20231012	105300	97629955	4735	4735	4735	4735	42
505	20231012	105200	97431085	4735	4735	4735	4735	0
506	20231012	105100	97431085	4735	4735	4735	4735	0
507	20231012	105000	97431085	4735	4735	4735	4735	169
508	20231012	104900	96630870	4735	4735	4735	4735	1
509	20231012	104800	96626135	4735	4735	4735	4735	0
510	20231012	104700	96626135	4735	4735	4735	4735	0
511	20231012	104600	96626135	4735	4735	4735	4735	0
512	20231012	104500	96626135	4735	4735	4735	4735	0
513	20231012	104400	96626135	4735	4735	4735	4735	0
514	20231012	104300	96626135	4735	4735	4735	4735	0
515	20231012	104200	96626135	4735	4735	4735	4735	0
516	20231012	104100	96626135	4735	4735	4735	4735	0
517	20231012	104000	96626135	4735	4735	4735	4735	0
518	20231012	103900	96626135	4735	4735	4735	4735	708
519	20231012	103800	93273755	4735	4735	4735	4735	2
520	20231012	103700	93264285	4735	4735	4735	4735	0
521	20231012	103600	93264285	4735	4735	4735	4735	0
522	20231012	103500	93264285	4735	4735	4735	4735	0
523	20231012	103400	93264285	4735	4735	4735	4735	0
524	20231012	103300	93264285	4735	4735	4735	4735	0
525	20231012	103200	93264285	4735	4735	4735	4735	0
526	20231012	103100	93264285	4735	4735	4735	4735	0
527	20231012	103000	93264285	4735	4735	4735	4735	0
528	20231012	102900	93264285	4735	4735	4735	4735	0
529	20231012	102800	93264285	4735	4735	4735	4735	0
530	20231012	102700	93264285	4735	4735	4735	4735	1
531	20231012	102600	93259550	4720	4720	4720	4720	741
532	20231012	102500	89762030	4720	4725	4725	4720	759
533	20231012	102400	86176805	4725	4725	4725	4725	0
534	20231012	102300	86176805	4725	4725	4725	4725	0
535	20231012	102200	86176805	4725	4725	4725	4725	0
536	20231012	102100	86176805	4725	4725	4725	4725	0
537	20231012	102000	86176805	4725	4725	4725	4725	0
538	20231012	101900	86176805	4725	4725	4725	4725	0
539	20231012	101800	86176805	4725	4725	4725	4725	1
540	20231012	101700	86172080	4725	4725	4725	4725	1596
541	20231012	101600	78630980	4725	4725	4725	4725	0
542	20231012	101500	78630980	4725	4725	4725	4725	17
543	20231012	101400	78550655	4725	4725	4725	4725	0
544	20231012	101300	78550655	4725	4725	4725	4725	0
545	20231012	101200	78550655	4725	4725	4725	4725	0
546	20231012	101100	78550655	4725	4725	4725	4725	0
547	20231012	101000	78550655	4725	4730	4730	4725	337
548	20231012	100900	76958000	4730	4730	4730	4730	129
549	20231012	100800	76347830	4740	4740	4740	4740	0
550	20231012	100700	76347830	4740	4740	4740	4740	10
551	20231012	100600	76300430	4740	4740	4740	4740	0
552	20231012	100500	76300430	4740	4740	4740	4740	0
553	20231012	100400	76300430	4740	4740	4740	4740	0
554	20231012	100300	76300430	4740	4740	4740	4740	0
555	20231012	100200	76300430	4740	4740	4740	4740	0
556	20231012	100100	76300430	4740	4740	4740	4740	0
557	20231012	100000	76300430	4740	4740	4740	4740	0
558	20231012	095900	76300430	4740	4740	4740	4740	362
559	20231012	095800	74584550	4740	4740	4740	4740	0
560	20231012	095700	74584550	4740	4735	4740	4735	2
561	20231012	095600	74575075	4730	4735	4740	4730	10
562	20231012	095500	74527730	4740	4740	4740	4740	0
563	20231012	095400	74527730	4740	4740	4740	4740	0
564	20231012	095300	74527730	4740	4740	4740	4740	0
565	20231012	095200	74527730	4740	4740	4740	4740	0
566	20231012	095100	74527730	4740	4740	4740	4740	0
567	20231012	095000	74527730	4740	4735	4740	4735	251
568	20231012	094900	73338565	4730	4730	4730	4730	300
569	20231012	094800	71919565	4735	4735	4735	4735	0
570	20231012	094700	71919565	4735	4720	4735	4720	560
571	20231012	094600	69268865	4730	4730	4730	4730	142
572	20231012	094500	68597205	4725	4715	4725	4715	1633
573	20231012	094400	60885780	4710	4710	4710	4710	250
574	20231012	094300	59708280	4700	4700	4700	4700	0
575	20231012	094200	59708280	4700	4700	4700	4700	523
576	20231012	094100	57250180	4705	4705	4705	4705	17
577	20231012	094000	57170195	4710	4715	4715	4710	112
578	20231012	093900	56642140	4725	4725	4725	4725	0
579	20231012	093800	56642140	4725	4725	4725	4725	0
580	20231012	093700	56642140	4725	4725	4725	4725	0
581	20231012	093600	56642140	4725	4725	4725	4725	0
582	20231012	093500	56642140	4725	4725	4725	4725	94
583	20231012	093400	56197990	4725	4725	4725	4720	526
584	20231012	093300	53715140	4720	4705	4720	4705	487
585	20231012	093200	51419920	4705	4705	4705	4705	15
586	20231012	093100	51349345	4705	4705	4705	4705	0
587	20231012	093000	51349345	4705	4705	4705	4705	0
588	20231012	092900	51349345	4705	4705	4705	4705	0
589	20231012	092800	51349345	4705	4705	4705	4705	140
590	20231012	092700	50690645	4705	4700	4705	4700	302
591	20231012	092600	49269745	4700	4700	4700	4700	248
592	20231012	092500	48104145	4700	4700	4700	4700	1000
593	20231012	092400	43404145	4705	4700	4705	4700	64
594	20231012	092300	43103285	4690	4690	4690	4690	39
595	20231012	092200	42920375	4690	4690	4690	4690	0
596	20231012	092100	42920375	4690	4690	4690	4690	0
597	20231012	092000	42920375	4690	4690	4690	4690	0
598	20231012	091900	42920375	4690	4690	4690	4690	0
599	20231012	091800	42920375	4690	4690	4690	4690	200
600	20231012	091700	41982375	4700	4700	4700	4700	1155
601	20231012	091600	36553875	4690	4690	4690	4690	1
602	20231012	091500	36549185	4700	4700	4700	4700	0
603	20231012	091400	36549185	4700	4700	4700	4700	339
604	20231012	091300	34955885	4700	4700	4700	4700	10
605	20231012	091200	34908885	4710	4710	4710	4710	74
606	20231012	091100	34560345	4710	4710	4710	4710	50
607	20231012	091000	34324845	4725	4725	4725	4725	0
608	20231012	090900	34324845	4725	4725	4725	4725	300
609	20231012	090800	32907345	4725	4725	4725	4725	25
610	20231012	090700	32789220	4725	4700	4725	4700	887
611	20231012	090600	28608785	4700	4710	4710	4700	761
612	20231012	090500	25031600	4700	4690	4705	4690	699
613	20231012	090400	21745595	4690	4705	4705	4690	216
614	20231012	090300	20732495	4705	4705	4705	4705	255
615	20231012	090200	19532720	4715	4690	4715	4690	2016
616	20231012	090100	10075750	4665	4665	4665	4665	293
617	20231012	090000	8708905	4665	4690	4690	4665	1857