KissMeData/090470/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	194400	480388880	7960	7960	7960	7960	2757
3	20231023	194300	480388880	7960	7960	7960	7960	0
4	20231023	194200	480388880	7960	7960	7960	7960	0
5	20231023	194100	480388880	7960	7960	7960	7960	0
6	20231023	194000	480388880	7960	7960	7960	7960	0
7	20231023	193900	480388880	7960	7960	7960	7960	0
8	20231023	193800	480388880	7960	7960	7960	7960	0
9	20231023	193700	480388880	7960	7960	7960	7960	0
10	20231023	193600	480388880	7960	7960	7960	7960	0
11	20231023	193500	480388880	7960	7960	7960	7960	0
12	20231023	193400	480388880	7960	7960	7960	7960	0
13	20231023	193300	480388880	7960	7960	7960	7960	0
14	20231023	193200	480388880	7960	7960	7960	7960	0
15	20231023	193100	480388880	7960	7960	7960	7960	0
16	20231023	193000	480388880	7960	7960	7960	7960	0
17	20231023	192900	480388880	7960	7960	7960	7960	0
18	20231023	192800	480388880	7960	7960	7960	7960	0
19	20231023	192700	480388880	7960	7960	7960	7960	0
20	20231023	192600	480388880	7960	7960	7960	7960	0
21	20231023	192500	480388880	7960	7960	7960	7960	0
22	20231023	192400	480388880	7960	7960	7960	7960	0
23	20231023	192300	480388880	7960	7960	7960	7960	0
24	20231023	192200	480388880	7960	7960	7960	7960	0
25	20231023	192100	480388880	7960	7960	7960	7960	0
26	20231023	192000	480388880	7960	7960	7960	7960	0
27	20231023	191900	480388880	7960	7960	7960	7960	0
28	20231023	191800	480388880	7960	7960	7960	7960	0
29	20231023	191700	480388880	7960	7960	7960	7960	0
30	20231023	191600	480388880	7960	7960	7960	7960	0
31	20231023	191500	480388880	7960	7960	7960	7960	0
32	20231023	191400	480388880	7960	7960	7960	7960	2757
33	20231023	191300	480388880	7960	7960	7960	7960	0
34	20231023	191200	480388880	7960	7960	7960	7960	0
35	20231023	191100	480388880	7960	7960	7960	7960	0
36	20231023	191000	480388880	7960	7960	7960	7960	0
37	20231023	190900	480388880	7960	7960	7960	7960	0
38	20231023	190800	480388880	7960	7960	7960	7960	0
39	20231023	190700	480388880	7960	7960	7960	7960	0
40	20231023	190600	480388880	7960	7960	7960	7960	0
41	20231023	190500	480388880	7960	7960	7960	7960	0
42	20231023	190400	480388880	7960	7960	7960	7960	0
43	20231023	190300	480388880	7960	7960	7960	7960	0
44	20231023	190200	480388880	7960	7960	7960	7960	0
45	20231023	190100	480388880	7960	7960	7960	7960	0
46	20231023	190000	480388880	7960	7960	7960	7960	0
47	20231023	185900	480388880	7960	7960	7960	7960	0
48	20231023	185800	480388880	7960	7960	7960	7960	0
49	20231023	185700	480388880	7960	7960	7960	7960	0
50	20231023	185600	480388880	7960	7960	7960	7960	0
51	20231023	185500	480388880	7960	7960	7960	7960	0
52	20231023	185400	480388880	7960	7960	7960	7960	0
53	20231023	185300	480388880	7960	7960	7960	7960	0
54	20231023	185200	480388880	7960	7960	7960	7960	0
55	20231023	185100	480388880	7960	7960	7960	7960	0
56	20231023	185000	480388880	7960	7960	7960	7960	0
57	20231023	184900	480388880	7960	7960	7960	7960	0
58	20231023	184800	480388880	7960	7960	7960	7960	0
59	20231023	184700	480388880	7960	7960	7960	7960	0
60	20231023	184600	480388880	7960	7960	7960	7960	0
61	20231023	184500	480388880	7960	7960	7960	7960	0
62	20231023	184400	480388880	7960	7960	7960	7960	2757
63	20231023	184300	480388880	7960	7960	7960	7960	0
64	20231023	184200	480388880	7960	7960	7960	7960	0
65	20231023	184100	480388880	7960	7960	7960	7960	0
66	20231023	184000	480388880	7960	7960	7960	7960	0
67	20231023	183900	480388880	7960	7960	7960	7960	0
68	20231023	183800	480388880	7960	7960	7960	7960	0
69	20231023	183700	480388880	7960	7960	7960	7960	0
70	20231023	183600	480388880	7960	7960	7960	7960	0
71	20231023	183500	480388880	7960	7960	7960	7960	0
72	20231023	183400	480388880	7960	7960	7960	7960	0
73	20231023	183300	480388880	7960	7960	7960	7960	0
74	20231023	183200	480388880	7960	7960	7960	7960	0
75	20231023	183100	480388880	7960	7960	7960	7960	0
76	20231023	183000	480388880	7960	7960	7960	7960	0
77	20231023	182900	480388880	7960	7960	7960	7960	0
78	20231023	182800	480388880	7960	7960	7960	7960	0
79	20231023	182700	480388880	7960	7960	7960	7960	0
80	20231023	182600	480388880	7960	7960	7960	7960	0
81	20231023	182500	480388880	7960	7960	7960	7960	0
82	20231023	182400	480388880	7960	7960	7960	7960	0
83	20231023	182300	480388880	7960	7960	7960	7960	0
84	20231023	182200	480388880	7960	7960	7960	7960	0
85	20231023	182100	480388880	7960	7960	7960	7960	0
86	20231023	182000	480388880	7960	7960	7960	7960	0
87	20231023	181900	480388880	7960	7960	7960	7960	0
88	20231023	181800	480388880	7960	7960	7960	7960	0
89	20231023	181700	480388880	7960	7960	7960	7960	0
90	20231023	181600	480388880	7960	7960	7960	7960	0
91	20231023	181500	480388880	7960	7960	7960	7960	0
92	20231023	181400	480388880	7960	7960	7960	7960	2757
93	20231023	181300	480388880	7960	7960	7960	7960	0
94	20231023	181200	480388880	7960	7960	7960	7960	0
95	20231023	181100	480388880	7960	7960	7960	7960	0
96	20231023	181000	480388880	7960	7960	7960	7960	0
97	20231023	180900	480388880	7960	7960	7960	7960	0
98	20231023	180800	480388880	7960	7960	7960	7960	0
99	20231023	180700	480388880	7960	7960	7960	7960	0
100	20231023	180600	480388880	7960	7960	7960	7960	0
101	20231023	180500	480388880	7960	7960	7960	7960	0
102	20231023	180400	480388880	7960	7960	7960	7960	0
103	20231023	180300	480388880	7960	7960	7960	7960	0
104	20231023	180200	480388880	7960	7960	7960	7960	0
105	20231023	180100	480388880	7960	7960	7960	7960	0
106	20231023	180000	480388880	7960	7960	7960	7960	0
107	20231023	175900	480388880	7960	7960	7960	7960	0
108	20231023	175800	480388880	7960	7960	7960	7960	0
109	20231023	175700	480388880	7960	7960	7960	7960	0
110	20231023	175600	480388880	7960	7960	7960	7960	0
111	20231023	175500	480388880	7960	7960	7960	7960	0
112	20231023	175400	480388880	7960	7960	7960	7960	0
113	20231023	175300	480388880	7960	7960	7960	7960	0
114	20231023	175200	480388880	7960	7960	7960	7960	0
115	20231023	175100	480388880	7960	7960	7960	7960	0
116	20231023	175000	480388880	7960	7960	7960	7960	0
117	20231023	174900	480388880	7960	7960	7960	7960	0
118	20231023	174800	480388880	7960	7960	7960	7960	0
119	20231023	174700	480388880	7960	7960	7960	7960	0
120	20231023	174600	480388880	7960	7960	7960	7960	0
121	20231023	174500	480388880	7960	7960	7960	7960	0
122	20231023	174400	480388880	7960	7960	7960	7960	2757
123	20231023	174300	480388880	7960	7960	7960	7960	0
124	20231023	174200	480388880	7960	7960	7960	7960	0
125	20231023	174100	480388880	7960	7960	7960	7960	0
126	20231023	174000	480388880	7960	7960	7960	7960	0
127	20231023	173900	480388880	7960	7960	7960	7960	0
128	20231023	173800	480388880	7960	7960	7960	7960	0
129	20231023	173700	480388880	7960	7960	7960	7960	0
130	20231023	173600	480388880	7960	7960	7960	7960	0
131	20231023	173500	480388880	7960	7960	7960	7960	0
132	20231023	173400	480388880	7960	7960	7960	7960	0
133	20231023	173300	480388880	7960	7960	7960	7960	0
134	20231023	173200	480388880	7960	7960	7960	7960	0
135	20231023	173100	480388880	7960	7960	7960	7960	0
136	20231023	173000	480388880	7960	7960	7960	7960	0
137	20231023	172900	480388880	7960	7960	7960	7960	0
138	20231023	172800	480388880	7960	7960	7960	7960	0
139	20231023	172700	480388880	7960	7960	7960	7960	0
140	20231023	172600	480388880	7960	7960	7960	7960	0
141	20231023	172500	480388880	7960	7960	7960	7960	0
142	20231023	172400	480388880	7960	7960	7960	7960	0
143	20231023	172300	480388880	7960	7960	7960	7960	0
144	20231023	172200	480388880	7960	7960	7960	7960	0
145	20231023	172100	480388880	7960	7960	7960	7960	0
146	20231023	172000	480388880	7960	7960	7960	7960	0
147	20231023	171900	480388880	7960	7960	7960	7960	0
148	20231023	171800	480388880	7960	7960	7960	7960	0
149	20231023	171700	480388880	7960	7960	7960	7960	0
150	20231023	171600	480388880	7960	7960	7960	7960	0
151	20231023	171500	480388880	7960	7960	7960	7960	0
152	20231023	171400	480388880	7960	7960	7960	7960	2757
153	20231023	171300	480388880	7960	7960	7960	7960	0
154	20231023	171200	480388880	7960	7960	7960	7960	0
155	20231023	171100	480388880	7960	7960	7960	7960	0
156	20231023	171000	480388880	7960	7960	7960	7960	0
157	20231023	170900	480388880	7960	7960	7960	7960	0
158	20231023	170800	480388880	7960	7960	7960	7960	0
159	20231023	170700	480388880	7960	7960	7960	7960	0
160	20231023	170600	480388880	7960	7960	7960	7960	0
161	20231023	170500	480388880	7960	7960	7960	7960	0
162	20231023	170400	480388880	7960	7960	7960	7960	0
163	20231023	170300	480388880	7960	7960	7960	7960	0
164	20231023	170200	480388880	7960	7960	7960	7960	0
165	20231023	170100	480388880	7960	7960	7960	7960	0
166	20231023	170000	480388880	7960	7960	7960	7960	0
167	20231023	165900	480388880	7960	7960	7960	7960	0
168	20231023	165800	480388880	7960	7960	7960	7960	0
169	20231023	165700	480388880	7960	7960	7960	7960	0
170	20231023	165600	480388880	7960	7960	7960	7960	0
171	20231023	165500	480388880	7960	7960	7960	7960	0
172	20231023	165400	480388880	7960	7960	7960	7960	0
173	20231023	165300	480388880	7960	7960	7960	7960	0
174	20231023	165200	480388880	7960	7960	7960	7960	0
175	20231023	165100	480388880	7960	7960	7960	7960	0
176	20231023	165000	480388880	7960	7960	7960	7960	0
177	20231023	164900	480388880	7960	7960	7960	7960	0
178	20231023	164800	480388880	7960	7960	7960	7960	0
179	20231023	164700	480388880	7960	7960	7960	7960	0
180	20231023	164600	480388880	7960	7960	7960	7960	0
181	20231023	164500	480388880	7960	7960	7960	7960	0
182	20231023	164400	480388880	7960	7960	7960	7960	2757
183	20231023	164300	480388880	7960	7960	7960	7960	0
184	20231023	164200	480388880	7960	7960	7960	7960	0
185	20231023	164100	480388880	7960	7960	7960	7960	0
186	20231023	164000	480388880	7960	7960	7960	7960	0
187	20231023	163900	480388880	7960	7960	7960	7960	0
188	20231023	163800	480388880	7960	7960	7960	7960	0
189	20231023	163700	480388880	7960	7960	7960	7960	0
190	20231023	163600	480388880	7960	7960	7960	7960	0
191	20231023	163500	480388880	7960	7960	7960	7960	0
192	20231023	163400	480388880	7960	7960	7960	7960	0
193	20231023	163300	480388880	7960	7960	7960	7960	0
194	20231023	163200	480388880	7960	7960	7960	7960	0
195	20231023	163100	480388880	7960	7960	7960	7960	0
196	20231023	163000	480388880	7960	7960	7960	7960	0
197	20231023	162900	480388880	7960	7960	7960	7960	0
198	20231023	162800	480388880	7960	7960	7960	7960	0
199	20231023	162700	480388880	7960	7960	7960	7960	0
200	20231023	162600	480388880	7960	7960	7960	7960	0
201	20231023	162500	480388880	7960	7960	7960	7960	0
202	20231023	162400	480388880	7960	7960	7960	7960	0
203	20231023	162300	480388880	7960	7960	7960	7960	0
204	20231023	162200	480388880	7960	7960	7960	7960	0
205	20231023	162100	480388880	7960	7960	7960	7960	0
206	20231023	162000	480388880	7960	7960	7960	7960	0
207	20231023	161900	480388880	7960	7960	7960	7960	0
208	20231023	161800	480388880	7960	7960	7960	7960	0
209	20231023	161700	480388880	7960	7960	7960	7960	0
210	20231023	161600	480388880	7960	7960	7960	7960	0
211	20231023	161500	480388880	7960	7960	7960	7960	0
212	20231023	161400	480388880	7960	7960	7960	7960	2757
213	20231023	161300	480388880	7960	7960	7960	7960	0
214	20231023	161200	480388880	7960	7960	7960	7960	0
215	20231023	161100	480388880	7960	7960	7960	7960	0
216	20231023	161000	480388880	7960	7960	7960	7960	0
217	20231023	160900	480388880	7960	7960	7960	7960	0
218	20231023	160800	480388880	7960	7960	7960	7960	0
219	20231023	160700	480388880	7960	7960	7960	7960	0
220	20231023	160600	480388880	7960	7960	7960	7960	0
221	20231023	160500	480388880	7960	7960	7960	7960	0
222	20231023	160400	480388880	7960	7960	7960	7960	0
223	20231023	160300	480388880	7960	7960	7960	7960	0
224	20231023	160200	480388880	7960	7960	7960	7960	0
225	20231023	160100	480388880	7960	7960	7960	7960	0
226	20231023	160000	480388880	7960	7960	7960	7960	0
227	20231023	155900	480388880	7960	7960	7960	7960	0
228	20231023	155800	480388880	7960	7960	7960	7960	0
229	20231023	155700	480388880	7960	7960	7960	7960	0
230	20231023	155600	480388880	7960	7960	7960	7960	0
231	20231023	155500	480388880	7960	7960	7960	7960	0
232	20231023	155400	480388880	7960	7960	7960	7960	0
233	20231023	155300	480388880	7960	7960	7960	7960	0
234	20231023	155200	480388880	7960	7960	7960	7960	0
235	20231023	155100	480388880	7960	7960	7960	7960	0
236	20231023	155000	480388880	7960	7960	7960	7960	0
237	20231023	154900	480388880	7960	7960	7960	7960	0
238	20231023	154800	480388880	7960	7960	7960	7960	0
239	20231023	154700	480388880	7960	7960	7960	7960	0
240	20231023	154600	480388880	7960	7960	7960	7960	0
241	20231023	154500	480388880	7960	7960	7960	7960	0
242	20231023	154400	480388880	7960	7960	7960	7960	2757
243	20231023	154300	480388880	7960	7960	7960	7960	0
244	20231023	154200	480388880	7960	7960	7960	7960	0
245	20231023	154100	480388880	7960	7960	7960	7960	0
246	20231023	154000	480388880	7960	7960	7960	7960	0
247	20231023	153900	480388880	7960	7960	7960	7960	0
248	20231023	153800	480388880	7960	7960	7960	7960	0
249	20231023	153700	480388880	7960	7960	7960	7960	0
250	20231023	153600	480388880	7960	7960	7960	7960	0
251	20231023	153500	480388880	7960	7960	7960	7960	0
252	20231023	153400	480388880	7960	7960	7960	7960	0
253	20231023	153300	480388880	7960	7960	7960	7960	0
254	20231023	153200	480388880	7960	7960	7960	7960	0
255	20231023	153100	480388880	7960	7960	7960	7960	0
256	20231023	153000	480388880	7960	7960	7960	7960	2757
257	20231023	152900	458443160	8010	8010	8010	8010	0
258	20231023	152800	458443160	8010	8010	8010	8010	0
259	20231023	152700	458443160	8010	8010	8010	8010	0
260	20231023	152600	458443160	8010	8010	8010	8010	0
261	20231023	152500	458443160	8010	8010	8010	8010	0
262	20231023	152400	458443160	8010	8010	8010	8010	0
263	20231023	152300	458443160	8010	8010	8010	8010	0
264	20231023	152200	458443160	8010	8010	8010	8010	0
265	20231023	152100	458443160	8010	8010	8010	8010	0
266	20231023	152000	458443160	8010	8010	8010	8010	0
267	20231023	151900	458443160	8010	8030	8030	8010	206
268	20231023	151800	456789730	8030	8030	8030	8030	0
269	20231023	151700	456789730	8030	8030	8030	8030	2
270	20231023	151600	456773670	8030	8030	8030	8030	7
271	20231023	151500	456717460	8030	7990	8030	7970	2698
272	20231023	151400	435171160	8010	7990	8010	7990	350
273	20231023	151300	432368460	8010	8010	8010	7980	707
274	20231023	151200	426720300	8010	8010	8010	8010	0
275	20231023	151100	426720300	8010	7990	8010	7980	324
276	20231023	151000	424130300	8010	8010	8010	8000	24
277	20231023	150900	423938270	8010	8010	8010	8010	52
278	20231023	150800	423521750	8010	8000	8010	8000	7
279	20231023	150700	423465690	8030	8030	8030	8030	0
280	20231023	150600	423465690	8030	8030	8030	8030	4
281	20231023	150500	423433570	8030	7990	8030	7990	4
282	20231023	150400	423401490	8030	8030	8030	8030	0
283	20231023	150300	423401490	8030	7990	8030	7990	4
284	20231023	150200	423369490	8040	8000	8040	7990	873
285	20231023	150100	416386650	7990	8000	8020	7990	555
286	20231023	150000	411948960	8040	8040	8040	8040	0
287	20231023	145900	411948960	8040	8040	8040	8040	0
288	20231023	145800	411948960	8040	8040	8040	8040	0
289	20231023	145700	411948960	8040	8000	8040	8000	1001
290	20231023	145600	403914810	7980	8000	8000	7980	104
291	20231023	145500	403084280	7990	8000	8000	7990	338
292	20231023	145400	400383330	8000	8000	8000	8000	1216
293	20231023	145300	390655330	8020	8020	8020	8000	113
294	20231023	145200	389751070	8000	8010	8010	8000	2000
295	20231023	145100	373744320	8020	8020	8020	8020	204
296	20231023	145000	372108240	8020	8020	8020	8020	207
297	20231023	144900	370448100	8020	8020	8020	8020	0
298	20231023	144800	370448100	8020	8020	8020	8020	6
299	20231023	144700	370399980	8040	8040	8040	8040	0
300	20231023	144600	370399980	8040	8040	8040	8020	60
301	20231023	144500	369918580	8040	8040	8040	8040	1
302	20231023	144400	369910540	8040	8030	8040	8020	2101
303	20231023	144300	353056350	8030	8040	8040	8030	520
304	20231023	144200	348875860	8060	8060	8060	8060	0
305	20231023	144100	348875860	8060	8040	8060	8040	241
306	20231023	144000	346938200	8040	8040	8040	8040	0
307	20231023	143900	346938200	8040	8040	8040	8040	56
308	20231023	143800	346487960	8060	8050	8060	8040	446
309	20231023	143700	342898190	8050	8050	8050	8050	247
310	20231023	143600	340909840	8050	8050	8050	8050	0
311	20231023	143500	340909840	8050	8050	8050	8050	643
312	20231023	143400	335733690	8050	8050	8050	8050	0
313	20231023	143300	335733690	8050	8050	8050	8050	0
314	20231023	143200	335733690	8050	8050	8050	8050	1
315	20231023	143100	335725640	8050	8050	8050	8050	198
316	20231023	143000	334131740	8070	8070	8070	8070	0
317	20231023	142900	334131740	8070	8070	8070	8070	5
318	20231023	142800	334091390	8070	8070	8070	8070	0
319	20231023	142700	334091390	8070	8070	8070	8070	0
320	20231023	142600	334091390	8070	8070	8070	8070	0
321	20231023	142500	334091390	8070	8070	8070	8070	0
322	20231023	142400	334091390	8070	8070	8070	8070	0
323	20231023	142300	334091390	8070	8070	8070	8070	0
324	20231023	142200	334091390	8070	8070	8070	8070	0
325	20231023	142100	334091390	8070	8070	8070	8070	0
326	20231023	142000	334091390	8070	8070	8070	8070	0
327	20231023	141900	334091390	8070	8070	8070	8070	0
328	20231023	141800	334091390	8070	8070	8070	8070	0
329	20231023	141700	334091390	8070	8070	8070	8070	0
330	20231023	141600	334091390	8070	8080	8080	8070	210
331	20231023	141500	332396640	8070	8070	8070	8070	0
332	20231023	141400	332396640	8070	8070	8070	8070	0
333	20231023	141300	332396640	8070	8070	8070	8070	0
334	20231023	141200	332396640	8070	8050	8070	8050	253
335	20231023	141100	330354990	8060	8060	8060	8060	0
336	20231023	141000	330354990	8060	8060	8060	8060	0
337	20231023	140900	330354990	8060	8060	8060	8060	0
338	20231023	140800	330354990	8060	8060	8060	8060	0
339	20231023	140700	330354990	8060	8060	8060	8060	6
340	20231023	140600	330306630	8070	8070	8070	8070	234
341	20231023	140500	328418250	8070	8070	8070	8070	0
342	20231023	140400	328418250	8070	8070	8070	8070	0
343	20231023	140300	328418250	8070	8060	8070	8060	37
344	20231023	140200	328119980	8070	8070	8070	8070	102
345	20231023	140100	327296840	8070	8070	8070	8070	200
346	20231023	140000	325682840	8060	8060	8060	8060	0
347	20231023	135900	325682840	8060	8060	8060	8060	41
348	20231023	135800	325352380	8050	8050	8050	8050	0
349	20231023	135700	325352380	8050	8050	8050	8050	0
350	20231023	135600	325352380	8050	8050	8050	8050	0
351	20231023	135500	325352380	8050	8050	8050	8050	0
352	20231023	135400	325352380	8050	8050	8050	8050	100
353	20231023	135300	324547380	8040	8050	8050	8040	195
354	20231023	135200	322977690	8040	8040	8040	8040	0
355	20231023	135100	322977690	8040	8040	8040	8040	0
356	20231023	135000	322977690	8040	8040	8040	8040	20
357	20231023	134900	322816890	8050	8050	8050	8050	0
358	20231023	134800	322816890	8050	8050	8050	8050	0
359	20231023	134700	322816890	8050	8050	8050	8050	100
360	20231023	134600	322011890	8050	8050	8050	8050	0
361	20231023	134500	322011890	8050	8050	8050	8050	0
362	20231023	134400	322011890	8050	8050	8050	8050	0
363	20231023	134300	322011890	8050	8050	8050	8050	20
364	20231023	134200	321850890	8050	8050	8050	8050	33
365	20231023	134100	321585240	8050	8050	8050	8050	23
366	20231023	134000	321400090	8050	8040	8050	8040	45
367	20231023	133900	321038240	8040	8050	8050	8040	483
368	20231023	133800	317150200	8050	8050	8050	8050	6
369	20231023	133700	317101900	8050	8050	8050	8050	156
370	20231023	133600	315846100	8050	8050	8050	8050	20
371	20231023	133500	315685100	8060	8070	8070	8060	550
372	20231023	133400	311250660	8100	8100	8100	8100	0
373	20231023	133300	311250660	8100	8100	8100	8100	0
374	20231023	133200	311250660	8100	8100	8100	8100	0
375	20231023	133100	311250660	8100	8100	8100	8100	0
376	20231023	133000	311250660	8100	8100	8100	8100	0
377	20231023	132900	311250660	8100	8100	8100	8100	0
378	20231023	132800	311250660	8100	8100	8100	8100	0
379	20231023	132700	311250660	8100	8100	8100	8100	0
380	20231023	132600	311250660	8100	8100	8100	8100	0
381	20231023	132500	311250660	8100	8100	8100	8100	0
382	20231023	132400	311250660	8100	8100	8100	8100	0
383	20231023	132300	311250660	8100	8100	8100	8100	0
384	20231023	132200	311250660	8100	8100	8100	8100	0
385	20231023	132100	311250660	8100	8100	8100	8100	50
386	20231023	132000	310845660	8100	8100	8100	8100	21
387	20231023	131900	310675560	8100	8100	8100	8100	41
388	20231023	131800	310343460	8100	8100	8100	8100	0
389	20231023	131700	310343460	8100	8100	8100	8100	0
390	20231023	131600	310343460	8100	8100	8100	8100	0
391	20231023	131500	310343460	8100	8100	8100	8100	0
392	20231023	131400	310343460	8100	8060	8100	8060	1028
393	20231023	131300	302032530	8060	8060	8060	8060	9
394	20231023	131200	301959990	8090	8090	8090	8090	0
395	20231023	131100	301959990	8090	8090	8090	8090	0
396	20231023	131000	301959990	8090	8090	8090	8090	0
397	20231023	130900	301959990	8090	8090	8090	8090	0
398	20231023	130800	301959990	8090	8090	8090	8090	0
399	20231023	130700	301959990	8090	8090	8090	8090	0
400	20231023	130600	301959990	8090	8090	8090	8090	20
401	20231023	130500	301798190	8090	8090	8090	8090	0
402	20231023	130400	301798190	8090	8090	8090	8090	13
403	20231023	130300	301693020	8060	8060	8060	8060	0
404	20231023	130200	301693020	8060	8070	8070	8060	3
405	20231023	130100	301668830	8090	8090	8090	8090	1
406	20231023	130000	301660740	8060	8060	8060	8060	0
407	20231023	125900	301660740	8060	8080	8080	8060	420
408	20231023	125800	298275520	8080	8080	8080	8080	0
409	20231023	125700	298275520	8080	8080	8080	8080	0
410	20231023	125600	298275520	8080	8080	8080	8080	0
411	20231023	125500	298275520	8080	8080	8080	8080	0
412	20231023	125400	298275520	8080	8080	8080	8080	0
413	20231023	125300	298275520	8080	8080	8080	8080	0
414	20231023	125200	298275520	8080	8080	8080	8080	91
415	20231023	125100	297540240	8080	8080	8080	8080	15
416	20231023	125000	297419040	8080	8080	8080	8080	419
417	20231023	124900	294033520	8090	8090	8090	8090	0
418	20231023	124800	294033520	8090	8090	8090	8090	0
419	20231023	124700	294033520	8090	8090	8090	8090	0
420	20231023	124600	294033520	8090	8090	8090	8090	0
421	20231023	124500	294033520	8090	8080	8090	8060	5
422	20231023	124400	293993130	8060	8060	8060	8060	65
423	20231023	124300	293469230	8060	8060	8060	8060	0
424	20231023	124200	293469230	8060	8090	8090	8060	40
425	20231023	124100	293146420	8060	8060	8060	8060	0
426	20231023	124000	293146420	8060	8060	8060	8060	0
427	20231023	123900	293146420	8060	8060	8060	8060	0
428	20231023	123800	293146420	8060	8060	8060	8060	0
429	20231023	123700	293146420	8060	8060	8060	8060	65
430	20231023	123600	292622520	8090	8090	8090	8090	0
431	20231023	123500	292622520	8090	8090	8090	8090	0
432	20231023	123400	292622520	8090	8090	8090	8090	1
433	20231023	123300	292614430	8080	8080	8080	8080	0
434	20231023	123200	292614430	8080	8070	8080	8070	732
435	20231023	123100	286704650	8070	8060	8070	8060	520
436	20231023	123000	282508350	8040	8040	8040	8040	0
437	20231023	122900	282508350	8040	8040	8040	8040	10
438	20231023	122800	282427950	8060	8060	8060	8060	0
439	20231023	122700	282427950	8060	8060	8060	8060	1
440	20231023	122600	282419890	8040	8040	8040	8040	0
441	20231023	122500	282419890	8040	8060	8060	8040	2
442	20231023	122400	282403790	8060	8060	8060	8040	465
443	20231023	122300	278661450	8060	8060	8060	8060	10
444	20231023	122200	278580850	8070	8070	8070	8070	2
445	20231023	122100	278564710	8070	8050	8070	8050	7
446	20231023	122000	278508340	8070	8060	8070	8060	23
447	20231023	121900	278322940	8080	8080	8080	8060	7
448	20231023	121800	278266420	8080	8080	8080	8080	0
449	20231023	121700	278266420	8080	8080	8080	8080	0
450	20231023	121600	278266420	8080	8080	8080	8080	0
451	20231023	121500	278266420	8080	8080	8080	8080	0
452	20231023	121400	278266420	8080	8080	8080	8060	3
453	20231023	121300	278242200	8090	8090	8090	8090	0
454	20231023	121200	278242200	8090	8090	8090	8090	0
455	20231023	121100	278242200	8090	8090	8090	8090	0
456	20231023	121000	278242200	8090	8090	8090	8050	7
457	20231023	120900	278185680	8090	8090	8090	8090	1
458	20231023	120800	278177590	8050	8070	8070	8050	404
459	20231023	120700	274918400	8080	8080	8080	8080	0
460	20231023	120600	274918400	8080	8080	8080	8080	0
461	20231023	120500	274918400	8080	8090	8090	8080	32
462	20231023	120400	274659740	8090	8090	8090	8090	1
463	20231023	120300	274651650	8100	8100	8100	8100	0
464	20231023	120200	274651650	8100	8100	8100	8100	0
465	20231023	120100	274651650	8100	8080	8100	8080	747
466	20231023	120000	268602280	8150	8150	8150	8150	0
467	20231023	115900	268602280	8150	8150	8150	8150	0
468	20231023	115800	268602280	8150	8150	8150	8150	0
469	20231023	115700	268602280	8150	8150	8150	8150	0
470	20231023	115600	268602280	8150	8150	8150	8150	0
471	20231023	115500	268602280	8150	8150	8150	8150	0
472	20231023	115400	268602280	8150	8150	8150	8150	1
473	20231023	115300	268594130	8070	8090	8090	8070	498
474	20231023	115200	264574810	8070	8070	8070	8070	0
475	20231023	115100	264574810	8070	8070	8070	8070	0
476	20231023	115000	264574810	8070	8090	8090	8070	173
477	20231023	114900	263178220	8170	8170	8170	8170	0
478	20231023	114800	263178220	8170	8170	8170	8170	0
479	20231023	114700	263178220	8170	8170	8170	8170	1
480	20231023	114600	263170050	8170	8170	8170	8170	0
481	20231023	114500	263170050	8170	8170	8170	8170	0
482	20231023	114400	263170050	8170	8130	8170	8080	683
483	20231023	114300	257624540	8170	8130	8170	8120	17
484	20231023	114200	257486310	8080	8090	8130	8080	177
485	20231023	114100	256053490	8170	8170	8170	8170	0
486	20231023	114000	256053490	8170	8130	8170	8130	19
487	20231023	113900	255898980	8180	8130	8180	8130	226
488	20231023	113800	254058940	8180	8090	8180	8080	280
489	20231023	113700	251790400	8100	8100	8100	8100	0
490	20231023	113600	251790400	8100	8100	8100	8100	123
491	20231023	113500	250794100	8100	8100	8100	8100	0
492	20231023	113400	250794100	8100	8100	8100	8100	3
493	20231023	113300	250769800	8120	8120	8120	8120	0
494	20231023	113200	250769800	8120	8120	8120	8120	0
495	20231023	113100	250769800	8120	8120	8120	8120	0
496	20231023	113000	250769800	8120	8120	8120	8120	0
497	20231023	112900	250769800	8120	8120	8120	8120	0
498	20231023	112800	250769800	8120	8120	8120	8120	0
499	20231023	112700	250769800	8120	8120	8120	8120	0
500	20231023	112600	250769800	8120	8120	8120	8120	0
501	20231023	112500	250769800	8120	8120	8120	8120	0
502	20231023	112400	250769800	8120	8120	8120	8120	89
503	20231023	112300	250047120	8110	8110	8110	8110	5
504	20231023	112200	250006570	8110	8100	8110	8100	7
505	20231023	112100	249949860	8110	8120	8120	8110	168
506	20231023	112000	248585760	8120	8120	8120	8120	0
507	20231023	111900	248585760	8120	8140	8140	8120	5
508	20231023	111800	248545100	8160	8160	8160	8160	1
509	20231023	111700	248536940	8170	8130	8170	8120	309
510	20231023	111600	246027540	8130	8160	8160	8130	1133
511	20231023	111500	236796520	8200	8200	8200	8200	0
512	20231023	111400	236796520	8200	8200	8200	8200	0
513	20231023	111300	236796520	8200	8200	8200	8200	1
514	20231023	111200	236788320	8200	8200	8200	8200	0
515	20231023	111100	236788320	8200	8200	8200	8200	0
516	20231023	111000	236788320	8200	8200	8200	8200	0
517	20231023	110900	236788320	8200	8200	8200	8200	0
518	20231023	110800	236788320	8200	8200	8200	8200	0
519	20231023	110700	236788320	8200	8200	8200	8200	0
520	20231023	110600	236788320	8200	8200	8200	8200	1
521	20231023	110500	236780120	8180	8230	8230	8180	5
522	20231023	110400	236739150	8200	8200	8200	8200	234
523	20231023	110300	234820350	8240	8200	8240	8200	651
524	20231023	110200	229482110	8200	8200	8200	8200	400
525	20231023	110100	226202110	8200	8200	8200	8200	0
526	20231023	110000	226202110	8200	8200	8200	8200	100
527	20231023	105900	225382110	8200	8200	8200	8200	100
528	20231023	105800	224562110	8200	8240	8250	8200	2984
529	20231023	105700	200084550	8240	8270	8270	8240	20
530	20231023	105600	199919570	8280	8280	8280	8280	0
531	20231023	105500	199919570	8280	8280	8280	8280	401
532	20231023	105400	196599290	8280	8270	8280	8270	59
533	20231023	105300	196110820	8280	8280	8280	8280	0
534	20231023	105200	196110820	8280	8280	8280	8280	0
535	20231023	105100	196110820	8280	8280	8280	8280	0
536	20231023	105000	196110820	8280	8280	8280	8280	0
537	20231023	104900	196110820	8280	8280	8280	8280	0
538	20231023	104800	196110820	8280	8280	8280	8280	0
539	20231023	104700	196110820	8280	8270	8280	8270	5
540	20231023	104600	196069460	8280	8280	8280	8280	0
541	20231023	104500	196069460	8280	8280	8280	8280	1
542	20231023	104400	196061180	8250	8280	8280	8250	284
543	20231023	104300	193718150	8250	8270	8280	8250	13
544	20231023	104200	193610810	8280	8240	8290	8240	59
545	20231023	104100	193124370	8210	8240	8240	8210	70
546	20231023	104000	192547690	8240	8240	8240	8240	1
547	20231023	103900	192539450	8210	8210	8210	8210	1
548	20231023	103800	192531240	8200	8200	8200	8200	0
549	20231023	103700	192531240	8200	8200	8200	8200	0
550	20231023	103600	192531240	8200	8200	8200	8200	819
551	20231023	103500	185815440	8200	8200	8200	8200	0
552	20231023	103400	185815440	8200	8200	8200	8200	3
553	20231023	103300	185790840	8210	8210	8210	8210	100
554	20231023	103200	184969840	8200	8200	8200	8200	991
555	20231023	103100	176843640	8150	8180	8180	8150	500
556	20231023	103000	172766850	8190	8190	8190	8190	0
557	20231023	102900	172766850	8190	8220	8220	8190	1001
558	20231023	102800	164551830	8230	8230	8230	8230	0
559	20231023	102700	164551830	8230	8230	8230	8230	27
560	20231023	102600	164329620	8230	8230	8230	8230	4
561	20231023	102500	164296700	8240	8240	8240	8240	487
562	20231023	102400	160283820	8280	8270	8280	8270	2
563	20231023	102300	160267270	8300	8300	8300	8300	0
564	20231023	102200	160267270	8300	8260	8330	8260	95
565	20231023	102100	159482300	8350	8250	8350	8250	694
566	20231023	102000	153724060	8250	8200	8250	8200	1335
567	20231023	101900	142743120	8220	8220	8220	8220	0
568	20231023	101800	142743120	8220	8220	8220	8220	51
569	20231023	101700	142323900	8230	8210	8230	8210	420
570	20231023	101600	138871920	8220	8220	8220	8220	0
571	20231023	101500	138871920	8220	8220	8220	8220	0
572	20231023	101400	138871920	8220	8220	8220	8220	0
573	20231023	101300	138871920	8220	8220	8220	8220	0
574	20231023	101200	138871920	8220	8220	8220	8190	85
575	20231023	101100	138173250	8220	8220	8220	8210	53
576	20231023	101000	137737610	8220	8180	8230	8170	31
577	20231023	100900	137483980	8240	8240	8240	8240	0
578	20231023	100800	137483980	8240	8220	8240	8220	49
579	20231023	100700	137081170	8220	8220	8220	8220	0
580	20231023	100600	137081170	8220	8220	8220	8220	1
581	20231023	100500	137072950	8170	8200	8200	8170	500
582	20231023	100400	132977870	8210	8210	8210	8210	0
583	20231023	100300	132977870	8210	8210	8210	8210	5
584	20231023	100200	132936820	8200	8200	8200	8200	0
585	20231023	100100	132936820	8200	8230	8230	8200	531
586	20231023	100000	128580540	8230	8230	8230	8230	0
587	20231023	095900	128580540	8230	8230	8230	8230	0
588	20231023	095800	128580540	8230	8230	8230	8230	0
589	20231023	095700	128580540	8230	8230	8230	8230	0
590	20231023	095600	128580540	8230	8230	8230	8230	47
591	20231023	095500	128193730	8240	8240	8240	8240	0
592	20231023	095400	128193730	8240	8230	8240	8230	2
593	20231023	095300	128177260	8240	8230	8240	8230	3
594	20231023	095200	128152560	8240	8240	8240	8240	0
595	20231023	095100	128152560	8240	8230	8240	8230	61
596	20231023	095000	127650520	8230	8230	8230	8230	0
597	20231023	094900	127650520	8230	8230	8230	8230	0
598	20231023	094800	127650520	8230	8230	8230	8230	0
599	20231023	094700	127650520	8230	8200	8230	8200	2
600	20231023	094600	127634090	8230	8230	8230	8230	0
601	20231023	094500	127634090	8230	8230	8230	8230	0
602	20231023	094400	127634090	8230	8170	8230	8170	1009
603	20231023	094300	119389900	8200	8220	8230	8200	1109
604	20231023	094200	110274030	8230	8230	8230	8220	909
605	20231023	094100	102792980	8270	8230	8270	8230	8
606	20231023	094000	102727060	8270	8270	8270	8220	23
607	20231023	093900	102537750	8230	8240	8240	8230	27
608	20231023	093800	102315440	8270	8270	8270	8270	183
609	20231023	093700	100802030	8270	8270	8270	8270	0
610	20231023	093600	100802030	8270	8270	8270	8230	94
611	20231023	093500	100028250	8260	8260	8260	8260	205
612	20231023	093400	98334950	8260	8260	8260	8260	0
613	20231023	093300	98334950	8260	8260	8260	8260	30
614	20231023	093200	98087150	8260	8260	8260	8250	3
615	20231023	093100	98062380	8260	8210	8260	8210	306
616	20231023	093000	95542220	8240	8240	8240	8240	0
617	20231023	092900	95542220	8240	8240	8240	8240	0
618	20231023	092800	95542220	8240	8210	8240	8210	335
619	20231023	092700	92791840	8240	8210	8240	8210	29
620	20231023	092600	92553720	8260	8200	8260	8200	1052
621	20231023	092500	83898340	8200	8170	8200	8160	180
622	20231023	092400	82429230	8200	8170	8200	8170	51
623	20231023	092300	82012530	8200	8190	8200	8180	641
624	20231023	092200	76762720	8210	8190	8210	8190	2
625	20231023	092100	76746320	8220	8180	8220	8180	108
626	20231023	092000	75861800	8190	8150	8190	8150	2
627	20231023	091900	75845460	8190	8180	8190	8180	23
628	20231023	091800	75657290	8190	8190	8190	8150	1125
629	20231023	091700	66482420	8190	8190	8190	8190	55
630	20231023	091600	66031970	8190	8170	8190	8170	23
631	20231023	091500	65844040	8200	8200	8200	8200	100
632	20231023	091400	65024040	8200	8200	8200	8170	108
633	20231023	091300	64138590	8200	8150	8200	8140	88
634	20231023	091200	63421590	8220	8100	8220	8100	225
635	20231023	091100	61589860	8140	8120	8140	8120	247
636	20231023	091000	59584100	8070	8050	8120	8050	1752
637	20231023	090900	45464670	8110	8010	8110	8010	145
638	20231023	090800	44297570	8050	8000	8050	8000	325
639	20231023	090700	41682900	7990	7980	7990	7980	106
640	20231023	090600	40836390	7980	7970	7990	7950	380
641	20231023	090500	37810560	7970	7970	7970	7950	196
642	20231023	090400	36250410	7970	8020	8060	7970	1671
643	20231023	090300	22881140	8070	8050	8080	8020	307
644	20231023	090200	20413640	8130	8060	8130	8050	755
645	20231023	090100	14331590	8240	8070	8240	8050	502
646	20231023	090000	10239410	8010	8050	8070	8010	1274