KissMeData/094800/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194900	228941450	3975	3975	3975	3975	2115
3	20231011	194800	228941450	3975	3975	3975	3975	0
4	20231011	194700	228941450	3975	3975	3975	3975	0
5	20231011	194600	228941450	3975	3975	3975	3975	0
6	20231011	194500	228941450	3975	3975	3975	3975	0
7	20231011	194400	228941450	3975	3975	3975	3975	0
8	20231011	194300	228941450	3975	3975	3975	3975	0
9	20231011	194200	228941450	3975	3975	3975	3975	0
10	20231011	194100	228941450	3975	3975	3975	3975	0
11	20231011	194000	228941450	3975	3975	3975	3975	0
12	20231011	193900	228941450	3975	3975	3975	3975	0
13	20231011	193800	228941450	3975	3975	3975	3975	0
14	20231011	193700	228941450	3975	3975	3975	3975	0
15	20231011	193600	228941450	3975	3975	3975	3975	0
16	20231011	193500	228941450	3975	3975	3975	3975	0
17	20231011	193400	228941450	3975	3975	3975	3975	0
18	20231011	193300	228941450	3975	3975	3975	3975	0
19	20231011	193200	228941450	3975	3975	3975	3975	0
20	20231011	193100	228941450	3975	3975	3975	3975	0
21	20231011	193000	228941450	3975	3975	3975	3975	0
22	20231011	192900	228941450	3975	3975	3975	3975	0
23	20231011	192800	228941450	3975	3975	3975	3975	0
24	20231011	192700	228941450	3975	3975	3975	3975	0
25	20231011	192600	228941450	3975	3975	3975	3975	0
26	20231011	192500	228941450	3975	3975	3975	3975	0
27	20231011	192400	228941450	3975	3975	3975	3975	0
28	20231011	192300	228941450	3975	3975	3975	3975	0
29	20231011	192200	228941450	3975	3975	3975	3975	0
30	20231011	192100	228941450	3975	3975	3975	3975	0
31	20231011	192000	228941450	3975	3975	3975	3975	0
32	20231011	191900	228941450	3975	3975	3975	3975	2115
33	20231011	191800	228941450	3975	3975	3975	3975	0
34	20231011	191700	228941450	3975	3975	3975	3975	0
35	20231011	191600	228941450	3975	3975	3975	3975	0
36	20231011	191500	228941450	3975	3975	3975	3975	0
37	20231011	191400	228941450	3975	3975	3975	3975	0
38	20231011	191300	228941450	3975	3975	3975	3975	0
39	20231011	191200	228941450	3975	3975	3975	3975	0
40	20231011	191100	228941450	3975	3975	3975	3975	0
41	20231011	191000	228941450	3975	3975	3975	3975	0
42	20231011	190900	228941450	3975	3975	3975	3975	0
43	20231011	190800	228941450	3975	3975	3975	3975	0
44	20231011	190700	228941450	3975	3975	3975	3975	0
45	20231011	190600	228941450	3975	3975	3975	3975	0
46	20231011	190500	228941450	3975	3975	3975	3975	0
47	20231011	190400	228941450	3975	3975	3975	3975	0
48	20231011	190300	228941450	3975	3975	3975	3975	0
49	20231011	190200	228941450	3975	3975	3975	3975	0
50	20231011	190100	228941450	3975	3975	3975	3975	0
51	20231011	190000	228941450	3975	3975	3975	3975	0
52	20231011	185900	228941450	3975	3975	3975	3975	0
53	20231011	185800	228941450	3975	3975	3975	3975	0
54	20231011	185700	228941450	3975	3975	3975	3975	0
55	20231011	185600	228941450	3975	3975	3975	3975	0
56	20231011	185500	228941450	3975	3975	3975	3975	0
57	20231011	185400	228941450	3975	3975	3975	3975	0
58	20231011	185300	228941450	3975	3975	3975	3975	0
59	20231011	185200	228941450	3975	3975	3975	3975	0
60	20231011	185100	228941450	3975	3975	3975	3975	0
61	20231011	185000	228941450	3975	3975	3975	3975	0
62	20231011	184900	228941450	3975	3975	3975	3975	2115
63	20231011	184800	228941450	3975	3975	3975	3975	0
64	20231011	184700	228941450	3975	3975	3975	3975	0
65	20231011	184600	228941450	3975	3975	3975	3975	0
66	20231011	184500	228941450	3975	3975	3975	3975	0
67	20231011	184400	228941450	3975	3975	3975	3975	0
68	20231011	184300	228941450	3975	3975	3975	3975	0
69	20231011	184200	228941450	3975	3975	3975	3975	0
70	20231011	184100	228941450	3975	3975	3975	3975	0
71	20231011	184000	228941450	3975	3975	3975	3975	0
72	20231011	183900	228941450	3975	3975	3975	3975	0
73	20231011	183800	228941450	3975	3975	3975	3975	0
74	20231011	183700	228941450	3975	3975	3975	3975	0
75	20231011	183600	228941450	3975	3975	3975	3975	0
76	20231011	183500	228941450	3975	3975	3975	3975	0
77	20231011	183400	228941450	3975	3975	3975	3975	0
78	20231011	183300	228941450	3975	3975	3975	3975	0
79	20231011	183200	228941450	3975	3975	3975	3975	0
80	20231011	183100	228941450	3975	3975	3975	3975	0
81	20231011	183000	228941450	3975	3975	3975	3975	0
82	20231011	182900	228941450	3975	3975	3975	3975	0
83	20231011	182800	228941450	3975	3975	3975	3975	0
84	20231011	182700	228941450	3975	3975	3975	3975	0
85	20231011	182600	228941450	3975	3975	3975	3975	0
86	20231011	182500	228941450	3975	3975	3975	3975	0
87	20231011	182400	228941450	3975	3975	3975	3975	0
88	20231011	182300	228941450	3975	3975	3975	3975	0
89	20231011	182200	228941450	3975	3975	3975	3975	0
90	20231011	182100	228941450	3975	3975	3975	3975	0
91	20231011	182000	228941450	3975	3975	3975	3975	0
92	20231011	181900	228941450	3975	3975	3975	3975	2115
93	20231011	181800	228941450	3975	3975	3975	3975	0
94	20231011	181700	228941450	3975	3975	3975	3975	0
95	20231011	181600	228941450	3975	3975	3975	3975	0
96	20231011	181500	228941450	3975	3975	3975	3975	0
97	20231011	181400	228941450	3975	3975	3975	3975	0
98	20231011	181300	228941450	3975	3975	3975	3975	0
99	20231011	181200	228941450	3975	3975	3975	3975	0
100	20231011	181100	228941450	3975	3975	3975	3975	0
101	20231011	181000	228941450	3975	3975	3975	3975	0
102	20231011	180900	228941450	3975	3975	3975	3975	0
103	20231011	180800	228941450	3975	3975	3975	3975	0
104	20231011	180700	228941450	3975	3975	3975	3975	0
105	20231011	180600	228941450	3975	3975	3975	3975	0
106	20231011	180500	228941450	3975	3975	3975	3975	0
107	20231011	180400	228941450	3975	3975	3975	3975	0
108	20231011	180300	228941450	3975	3975	3975	3975	0
109	20231011	180200	228941450	3975	3975	3975	3975	0
110	20231011	180100	228941450	3975	3975	3975	3975	0
111	20231011	180000	228941450	3975	3975	3975	3975	0
112	20231011	175900	228941450	3975	3975	3975	3975	0
113	20231011	175800	228941450	3975	3975	3975	3975	0
114	20231011	175700	228941450	3975	3975	3975	3975	0
115	20231011	175600	228941450	3975	3975	3975	3975	0
116	20231011	175500	228941450	3975	3975	3975	3975	0
117	20231011	175400	228941450	3975	3975	3975	3975	0
118	20231011	175300	228941450	3975	3975	3975	3975	0
119	20231011	175200	228941450	3975	3975	3975	3975	0
120	20231011	175100	228941450	3975	3975	3975	3975	0
121	20231011	175000	228941450	3975	3975	3975	3975	0
122	20231011	174900	228941450	3975	3975	3975	3975	2115
123	20231011	174800	228941450	3975	3975	3975	3975	0
124	20231011	174700	228941450	3975	3975	3975	3975	0
125	20231011	174600	228941450	3975	3975	3975	3975	0
126	20231011	174500	228941450	3975	3975	3975	3975	0
127	20231011	174400	228941450	3975	3975	3975	3975	0
128	20231011	174300	228941450	3975	3975	3975	3975	0
129	20231011	174200	228941450	3975	3975	3975	3975	0
130	20231011	174100	228941450	3975	3975	3975	3975	0
131	20231011	174000	228941450	3975	3975	3975	3975	0
132	20231011	173900	228941450	3975	3975	3975	3975	0
133	20231011	173800	228941450	3975	3975	3975	3975	0
134	20231011	173700	228941450	3975	3975	3975	3975	0
135	20231011	173600	228941450	3975	3975	3975	3975	0
136	20231011	173500	228941450	3975	3975	3975	3975	0
137	20231011	173400	228941450	3975	3975	3975	3975	0
138	20231011	173300	228941450	3975	3975	3975	3975	0
139	20231011	173200	228941450	3975	3975	3975	3975	0
140	20231011	173100	228941450	3975	3975	3975	3975	0
141	20231011	173000	228941450	3975	3975	3975	3975	0
142	20231011	172900	228941450	3975	3975	3975	3975	0
143	20231011	172800	228941450	3975	3975	3975	3975	0
144	20231011	172700	228941450	3975	3975	3975	3975	0
145	20231011	172600	228941450	3975	3975	3975	3975	0
146	20231011	172500	228941450	3975	3975	3975	3975	0
147	20231011	172400	228941450	3975	3975	3975	3975	0
148	20231011	172300	228941450	3975	3975	3975	3975	0
149	20231011	172200	228941450	3975	3975	3975	3975	0
150	20231011	172100	228941450	3975	3975	3975	3975	0
151	20231011	172000	228941450	3975	3975	3975	3975	0
152	20231011	171900	228941450	3975	3975	3975	3975	2115
153	20231011	171800	228941450	3975	3975	3975	3975	0
154	20231011	171700	228941450	3975	3975	3975	3975	0
155	20231011	171600	228941450	3975	3975	3975	3975	0
156	20231011	171500	228941450	3975	3975	3975	3975	0
157	20231011	171400	228941450	3975	3975	3975	3975	0
158	20231011	171300	228941450	3975	3975	3975	3975	0
159	20231011	171200	228941450	3975	3975	3975	3975	0
160	20231011	171100	228941450	3975	3975	3975	3975	0
161	20231011	171000	228941450	3975	3975	3975	3975	0
162	20231011	170900	228941450	3975	3975	3975	3975	0
163	20231011	170800	228941450	3975	3975	3975	3975	0
164	20231011	170700	228941450	3975	3975	3975	3975	0
165	20231011	170600	228941450	3975	3975	3975	3975	0
166	20231011	170500	228941450	3975	3975	3975	3975	0
167	20231011	170400	228941450	3975	3975	3975	3975	0
168	20231011	170300	228941450	3975	3975	3975	3975	0
169	20231011	170200	228941450	3975	3975	3975	3975	0
170	20231011	170100	228941450	3975	3975	3975	3975	0
171	20231011	170000	228941450	3975	3975	3975	3975	0
172	20231011	165900	228941450	3975	3975	3975	3975	0
173	20231011	165800	228941450	3975	3975	3975	3975	0
174	20231011	165700	228941450	3975	3975	3975	3975	0
175	20231011	165600	228941450	3975	3975	3975	3975	0
176	20231011	165500	228941450	3975	3975	3975	3975	0
177	20231011	165400	228941450	3975	3975	3975	3975	0
178	20231011	165300	228941450	3975	3975	3975	3975	0
179	20231011	165200	228941450	3975	3975	3975	3975	0
180	20231011	165100	228941450	3975	3975	3975	3975	0
181	20231011	165000	228941450	3975	3975	3975	3975	0
182	20231011	164900	228941450	3975	3975	3975	3975	2115
183	20231011	164800	228941450	3975	3975	3975	3975	0
184	20231011	164700	228941450	3975	3975	3975	3975	0
185	20231011	164600	228941450	3975	3975	3975	3975	0
186	20231011	164500	228941450	3975	3975	3975	3975	0
187	20231011	164400	228941450	3975	3975	3975	3975	0
188	20231011	164300	228941450	3975	3975	3975	3975	0
189	20231011	164200	228941450	3975	3975	3975	3975	0
190	20231011	164100	228941450	3975	3975	3975	3975	0
191	20231011	164000	228941450	3975	3975	3975	3975	0
192	20231011	163900	228941450	3975	3975	3975	3975	0
193	20231011	163800	228941450	3975	3975	3975	3975	0
194	20231011	163700	228941450	3975	3975	3975	3975	0
195	20231011	163600	228941450	3975	3975	3975	3975	0
196	20231011	163500	228941450	3975	3975	3975	3975	0
197	20231011	163400	228941450	3975	3975	3975	3975	0
198	20231011	163300	228941450	3975	3975	3975	3975	0
199	20231011	163200	228941450	3975	3975	3975	3975	0
200	20231011	163100	228941450	3975	3975	3975	3975	0
201	20231011	163000	228941450	3975	3975	3975	3975	0
202	20231011	162900	228941450	3975	3975	3975	3975	0
203	20231011	162800	228941450	3975	3975	3975	3975	0
204	20231011	162700	228941450	3975	3975	3975	3975	0
205	20231011	162600	228941450	3975	3975	3975	3975	0
206	20231011	162500	228941450	3975	3975	3975	3975	0
207	20231011	162400	228941450	3975	3975	3975	3975	0
208	20231011	162300	228941450	3975	3975	3975	3975	0
209	20231011	162200	228941450	3975	3975	3975	3975	0
210	20231011	162100	228941450	3975	3975	3975	3975	0
211	20231011	162000	228941450	3975	3975	3975	3975	0
212	20231011	161900	228941450	3975	3975	3975	3975	2115
213	20231011	161800	228941450	3975	3975	3975	3975	0
214	20231011	161700	228941450	3975	3975	3975	3975	0
215	20231011	161600	228941450	3975	3975	3975	3975	0
216	20231011	161500	228941450	3975	3975	3975	3975	0
217	20231011	161400	228941450	3975	3975	3975	3975	0
218	20231011	161300	228941450	3975	3975	3975	3975	0
219	20231011	161200	228941450	3975	3975	3975	3975	0
220	20231011	161100	228941450	3975	3975	3975	3975	0
221	20231011	161000	228941450	3975	3975	3975	3975	0
222	20231011	160900	228941450	3975	3975	3975	3975	0
223	20231011	160800	228941450	3975	3975	3975	3975	0
224	20231011	160700	228941450	3975	3975	3975	3975	0
225	20231011	160600	228941450	3975	3975	3975	3975	0
226	20231011	160500	228941450	3975	3975	3975	3975	0
227	20231011	160400	228941450	3975	3975	3975	3975	0
228	20231011	160300	228941450	3975	3975	3975	3975	0
229	20231011	160200	228941450	3975	3975	3975	3975	0
230	20231011	160100	228941450	3975	3975	3975	3975	0
231	20231011	160000	228941450	3975	3975	3975	3975	0
232	20231011	155900	228941450	3975	3975	3975	3975	0
233	20231011	155800	228941450	3975	3975	3975	3975	0
234	20231011	155700	228941450	3975	3975	3975	3975	0
235	20231011	155600	228941450	3975	3975	3975	3975	0
236	20231011	155500	228941450	3975	3975	3975	3975	0
237	20231011	155400	228941450	3975	3975	3975	3975	0
238	20231011	155300	228941450	3975	3975	3975	3975	0
239	20231011	155200	228941450	3975	3975	3975	3975	0
240	20231011	155100	228941450	3975	3975	3975	3975	0
241	20231011	155000	228941450	3975	3975	3975	3975	0
242	20231011	154900	228941450	3975	3975	3975	3975	2115
243	20231011	154800	228941450	3975	3975	3975	3975	0
244	20231011	154700	228941450	3975	3975	3975	3975	0
245	20231011	154600	228941450	3975	3975	3975	3975	0
246	20231011	154500	228941450	3975	3975	3975	3975	0
247	20231011	154400	228941450	3975	3975	3975	3975	0
248	20231011	154300	228941450	3975	3975	3975	3975	0
249	20231011	154200	228941450	3975	3975	3975	3975	0
250	20231011	154100	228941450	3975	3975	3975	3975	0
251	20231011	154000	228941450	3975	3975	3975	3975	0
252	20231011	153900	228941450	3975	3975	3975	3975	0
253	20231011	153800	228941450	3975	3975	3975	3975	0
254	20231011	153700	228941450	3975	3975	3975	3975	0
255	20231011	153600	228941450	3975	3975	3975	3975	0
256	20231011	153500	228941450	3975	3975	3975	3975	0
257	20231011	153400	228941450	3975	3975	3975	3975	0
258	20231011	153300	228941450	3975	3975	3975	3975	0
259	20231011	153200	228941450	3975	3975	3975	3975	0
260	20231011	153100	228941450	3975	3975	3975	3975	0
261	20231011	153000	228941450	3975	3975	3975	3975	2115
262	20231011	152900	220534325	3965	3965	3965	3965	0
263	20231011	152800	220534325	3965	3965	3965	3965	0
264	20231011	152700	220534325	3965	3965	3965	3965	0
265	20231011	152600	220534325	3965	3965	3965	3965	0
266	20231011	152500	220534325	3965	3965	3965	3965	0
267	20231011	152400	220534325	3965	3965	3965	3965	0
268	20231011	152300	220534325	3965	3965	3965	3965	0
269	20231011	152200	220534325	3965	3965	3965	3965	0
270	20231011	152100	220534325	3965	3965	3965	3965	0
271	20231011	152000	220534325	3965	3965	3965	3965	0
272	20231011	151900	220534325	3965	3965	3965	3965	0
273	20231011	151800	220534325	3965	3965	3965	3965	0
274	20231011	151700	220534325	3965	3965	3965	3965	9
275	20231011	151600	220498640	3965	3965	3965	3965	9
276	20231011	151500	220462955	3965	3965	3965	3965	9
277	20231011	151400	220427270	3970	3970	3970	3970	281
278	20231011	151300	219311700	3970	3970	3970	3970	9
279	20231011	151200	219275970	3970	3970	3970	3970	0
280	20231011	151100	219275970	3970	3970	3970	3970	0
281	20231011	151000	219275970	3970	3970	3970	3970	9
282	20231011	150900	219240240	3970	3970	3970	3970	0
283	20231011	150800	219240240	3970	3970	3970	3970	0
284	20231011	150700	219240240	3970	3970	3970	3970	0
285	20231011	150600	219240240	3970	3970	3970	3970	0
286	20231011	150500	219240240	3970	3970	3970	3970	0
287	20231011	150400	219240240	3970	3970	3970	3970	0
288	20231011	150300	219240240	3970	3970	3970	3970	0
289	20231011	150200	219240240	3970	3970	3970	3970	0
290	20231011	150100	219240240	3970	3970	3970	3970	0
291	20231011	150000	219240240	3970	3970	3970	3970	0
292	20231011	145900	219240240	3970	3970	3970	3970	0
293	20231011	145800	219240240	3970	3970	3970	3970	0
294	20231011	145700	219240240	3970	3970	3970	3970	0
295	20231011	145600	219240240	3970	3970	3970	3970	0
296	20231011	145500	219240240	3970	3970	3970	3970	0
297	20231011	145400	219240240	3970	3970	3970	3970	0
298	20231011	145300	219240240	3970	3975	3975	3970	376
299	20231011	145200	217747465	3970	3970	3970	3970	0
300	20231011	145100	217747465	3970	3970	3970	3970	0
301	20231011	145000	217747465	3970	3970	3970	3970	0
302	20231011	144900	217747465	3970	3970	3970	3970	0
303	20231011	144800	217747465	3970	3970	3970	3970	0
304	20231011	144700	217747465	3970	3970	3970	3970	0
305	20231011	144600	217747465	3970	3970	3970	3970	0
306	20231011	144500	217747465	3970	3970	3970	3970	0
307	20231011	144400	217747465	3970	3970	3970	3970	0
308	20231011	144300	217747465	3970	3970	3970	3970	0
309	20231011	144200	217747465	3970	3970	3970	3970	0
310	20231011	144100	217747465	3970	3970	3970	3970	0
311	20231011	144000	217747465	3970	3970	3970	3970	0
312	20231011	143900	217747465	3970	3970	3970	3970	0
313	20231011	143800	217747465	3970	3970	3970	3970	0
314	20231011	143700	217747465	3970	3970	3970	3970	0
315	20231011	143600	217747465	3970	3970	3970	3970	0
316	20231011	143500	217747465	3970	3970	3970	3970	0
317	20231011	143400	217747465	3970	3975	3975	3970	1908
318	20231011	143300	210168580	3980	3980	3980	3980	0
319	20231011	143200	210168580	3980	3980	3980	3980	0
320	20231011	143100	210168580	3980	3980	3980	3980	0
321	20231011	143000	210168580	3980	3980	3980	3980	0
322	20231011	142900	210168580	3980	3980	3980	3980	0
323	20231011	142800	210168580	3980	3980	3980	3980	0
324	20231011	142700	210168580	3980	3980	3980	3980	0
325	20231011	142600	210168580	3980	3980	3980	3980	0
326	20231011	142500	210168580	3980	3980	3980	3980	0
327	20231011	142400	210168580	3980	3980	3980	3980	0
328	20231011	142300	210168580	3980	3980	3980	3980	0
329	20231011	142200	210168580	3980	3980	3980	3980	0
330	20231011	142100	210168580	3980	3980	3980	3980	0
331	20231011	142000	210168580	3980	3980	3980	3980	0
332	20231011	141900	210168580	3980	3980	3980	3980	0
333	20231011	141800	210168580	3980	3980	3980	3980	0
334	20231011	141700	210168580	3980	3980	3980	3980	0
335	20231011	141600	210168580	3980	3980	3980	3980	0
336	20231011	141500	210168580	3980	3980	3980	3980	0
337	20231011	141400	210168580	3980	3980	3980	3980	0
338	20231011	141300	210168580	3980	3980	3980	3980	0
339	20231011	141200	210168580	3980	3980	3980	3980	0
340	20231011	141100	210168580	3980	3980	3980	3980	0
341	20231011	141000	210168580	3980	3980	3980	3980	5
342	20231011	140900	210148680	3975	3975	3975	3975	0
343	20231011	140800	210148680	3975	3975	3975	3975	0
344	20231011	140700	210148680	3975	3975	3975	3975	0
345	20231011	140600	210148680	3975	3975	3975	3975	0
346	20231011	140500	210148680	3975	3975	3975	3975	0
347	20231011	140400	210148680	3975	3975	3975	3975	0
348	20231011	140300	210148680	3975	3975	3975	3975	0
349	20231011	140200	210148680	3975	3975	3975	3975	0
350	20231011	140100	210148680	3975	3975	3975	3975	0
351	20231011	140000	210148680	3975	3975	3975	3975	0
352	20231011	135900	210148680	3975	3975	3975	3975	0
353	20231011	135800	210148680	3975	3975	3975	3975	0
354	20231011	135700	210148680	3975	3975	3975	3975	0
355	20231011	135600	210148680	3975	3975	3975	3975	0
356	20231011	135500	210148680	3975	3975	3975	3975	0
357	20231011	135400	210148680	3975	3975	3975	3975	0
358	20231011	135300	210148680	3975	3975	3975	3975	0
359	20231011	135200	210148680	3975	3975	3975	3975	0
360	20231011	135100	210148680	3975	3975	3975	3975	0
361	20231011	135000	210148680	3975	3975	3975	3975	0
362	20231011	134900	210148680	3975	3975	3975	3975	0
363	20231011	134800	210148680	3975	3975	3975	3975	0
364	20231011	134700	210148680	3975	3975	3975	3975	0
365	20231011	134600	210148680	3975	3975	3975	3975	0
366	20231011	134500	210148680	3975	3975	3975	3975	0
367	20231011	134400	210148680	3975	3975	3975	3975	0
368	20231011	134300	210148680	3975	3975	3975	3975	0
369	20231011	134200	210148680	3975	3975	3975	3975	0
370	20231011	134100	210148680	3975	3975	3975	3975	0
371	20231011	134000	210148680	3975	3975	3975	3975	0
372	20231011	133900	210148680	3975	3975	3975	3975	0
373	20231011	133800	210148680	3975	3975	3975	3975	0
374	20231011	133700	210148680	3975	3975	3975	3975	0
375	20231011	133600	210148680	3975	3975	3975	3975	0
376	20231011	133500	210148680	3975	3975	3975	3975	0
377	20231011	133400	210148680	3975	3975	3975	3975	49
378	20231011	133300	209953905	3975	3975	3975	3975	0
379	20231011	133200	209953905	3975	3975	3975	3975	0
380	20231011	133100	209953905	3975	3975	3975	3975	0
381	20231011	133000	209953905	3975	3975	3975	3975	0
382	20231011	132900	209953905	3975	3975	3975	3975	0
383	20231011	132800	209953905	3975	3975	3975	3975	0
384	20231011	132700	209953905	3975	3975	3975	3975	0
385	20231011	132600	209953905	3975	3975	3975	3975	0
386	20231011	132500	209953905	3975	3975	3975	3975	0
387	20231011	132400	209953905	3975	3975	3975	3975	0
388	20231011	132300	209953905	3975	3975	3975	3975	0
389	20231011	132200	209953905	3975	3975	3975	3975	0
390	20231011	132100	209953905	3975	3975	3975	3975	0
391	20231011	132000	209953905	3975	3975	3975	3975	0
392	20231011	131900	209953905	3975	3975	3975	3975	0
393	20231011	131800	209953905	3975	3975	3975	3975	0
394	20231011	131700	209953905	3975	3975	3975	3975	0
395	20231011	131600	209953905	3975	3975	3975	3975	0
396	20231011	131500	209953905	3975	3975	3975	3975	0
397	20231011	131400	209953905	3975	3975	3975	3975	0
398	20231011	131300	209953905	3975	3975	3975	3975	0
399	20231011	131200	209953905	3975	3975	3975	3975	55
400	20231011	131100	209735280	3975	3975	3975	3975	0
401	20231011	131000	209735280	3975	3975	3975	3975	0
402	20231011	130900	209735280	3975	3975	3975	3975	0
403	20231011	130800	209735280	3975	3975	3975	3975	70
404	20231011	130700	209457030	3975	3975	3975	3975	80
405	20231011	130600	209139030	3975	3975	3975	3975	150
406	20231011	130500	208542780	3975	3975	3975	3975	70
407	20231011	130400	208264530	3975	3975	3975	3975	0
408	20231011	130300	208264530	3975	3975	3975	3975	0
409	20231011	130200	208264530	3975	3975	3975	3975	0
410	20231011	130100	208264530	3975	3975	3975	3975	0
411	20231011	130000	208264530	3975	3975	3975	3975	9
412	20231011	125900	208228755	3975	3970	3975	3970	102
413	20231011	125800	207823405	3975	3975	3975	3975	8
414	20231011	125700	207791605	3970	3970	3970	3970	20
415	20231011	125600	207712205	3975	3975	3975	3975	20
416	20231011	125500	207632705	3970	3975	3975	3970	42
417	20231011	125400	207465855	3975	3975	3975	3975	20
418	20231011	125300	207386355	3970	3970	3970	3970	20
419	20231011	125200	207306955	3975	3975	3975	3975	39
420	20231011	125100	207151930	3970	3970	3970	3970	396
421	20231011	125000	205579810	3975	3975	3975	3975	0
422	20231011	124900	205579810	3975	3975	3975	3975	380
423	20231011	124800	204069310	3975	3975	3975	3975	40
424	20231011	124700	203910310	3975	3970	3975	3970	445
425	20231011	124600	202141535	3970	3970	3970	3970	0
426	20231011	124500	202141535	3970	3970	3970	3970	20
427	20231011	124400	202062135	3970	3970	3970	3970	0
428	20231011	124300	202062135	3970	3970	3970	3970	20
429	20231011	124200	201982735	3970	3970	3970	3970	0
430	20231011	124100	201982735	3970	3970	3970	3970	20
431	20231011	124000	201903335	3970	3970	3970	3970	0
432	20231011	123900	201903335	3970	3970	3970	3970	20
433	20231011	123800	201823935	3970	3970	3970	3970	0
434	20231011	123700	201823935	3970	3970	3970	3970	20
435	20231011	123600	201744535	3970	3970	3970	3970	0
436	20231011	123500	201744535	3970	3970	3970	3970	20
437	20231011	123400	201665135	3970	3970	3970	3970	0
438	20231011	123300	201665135	3970	3970	3970	3970	20
439	20231011	123200	201585735	3970	3970	3970	3970	0
440	20231011	123100	201585735	3970	3970	3970	3970	20
441	20231011	123000	201506335	3975	3975	3975	3975	0
442	20231011	122900	201506335	3975	3975	3975	3970	361
443	20231011	122800	200071460	3975	3975	3975	3975	0
444	20231011	122700	200071460	3975	3975	3975	3975	20
445	20231011	122600	199991960	3975	3975	3975	3975	0
446	20231011	122500	199991960	3975	3975	3975	3975	147
447	20231011	122400	199407635	3975	3975	3975	3975	53
448	20231011	122300	199196960	3970	3970	3970	3970	20
449	20231011	122200	199117560	3970	3970	3970	3970	0
450	20231011	122100	199117560	3970	3970	3970	3970	20
451	20231011	122000	199038160	3970	3970	3970	3970	20
452	20231011	121900	198958760	3975	3975	3975	3975	3
453	20231011	121800	198946835	3975	3975	3975	3975	366
454	20231011	121700	197491985	3975	3975	3975	3975	105
455	20231011	121600	197074610	3975	3975	3975	3975	20
456	20231011	121500	196995110	3975	3975	3975	3975	1400
457	20231011	121400	191430110	3970	3970	3970	3970	20
458	20231011	121300	191350710	3970	3970	3970	3970	0
459	20231011	121200	191350710	3970	3970	3970	3970	20
460	20231011	121100	191271310	3970	3970	3970	3970	0
461	20231011	121000	191271310	3970	3970	3970	3970	20
462	20231011	120900	191191910	3970	3970	3970	3970	0
463	20231011	120800	191191910	3970	3970	3970	3970	20
464	20231011	120700	191112510	3970	3970	3970	3970	0
465	20231011	120600	191112510	3970	3970	3970	3970	40
466	20231011	120500	190953710	3970	3970	3970	3970	0
467	20231011	120400	190953710	3970	3970	3970	3970	20
468	20231011	120300	190874310	3970	3970	3970	3970	0
469	20231011	120200	190874310	3970	3970	3970	3970	20
470	20231011	120100	190794910	3970	3970	3970	3970	0
471	20231011	120000	190794910	3970	3970	3970	3970	20
472	20231011	115900	190715510	3970	3970	3970	3970	0
473	20231011	115800	190715510	3970	3970	3970	3970	20
474	20231011	115700	190636110	3970	3970	3970	3970	0
475	20231011	115600	190636110	3970	3970	3970	3970	20
476	20231011	115500	190556710	3970	3970	3970	3970	0
477	20231011	115400	190556710	3970	3970	3970	3970	20
478	20231011	115300	190477310	3970	3970	3970	3970	0
479	20231011	115200	190477310	3970	3970	3970	3970	20
480	20231011	115100	190397910	3975	3975	3975	3975	0
481	20231011	115000	190397910	3975	3975	3975	3975	130
482	20231011	114900	189881160	3975	3975	3975	3975	110
483	20231011	114800	189443910	3970	3970	3970	3970	32
484	20231011	114700	189316870	3975	3975	3975	3975	0
485	20231011	114600	189316870	3975	3975	3975	3975	28
486	20231011	114500	189205570	3975	3975	3975	3975	60
487	20231011	114400	188967070	3975	3970	3975	3970	47
488	20231011	114300	188780380	3975	3975	3975	3975	0
489	20231011	114200	188780380	3975	3975	3975	3975	49
490	20231011	114100	188585605	3975	3975	3975	3975	24
491	20231011	114000	188490205	3975	3975	3975	3975	73
492	20231011	113900	188200030	3975	3975	3975	3975	85
493	20231011	113800	187862155	3975	3975	3975	3975	205
494	20231011	113700	187047280	3975	3975	3975	3975	0
495	20231011	113600	187047280	3975	3975	3975	3975	20
496	20231011	113500	186967780	3975	3975	3975	3975	215
497	20231011	113400	186113155	3975	3975	3975	3975	5
498	20231011	113300	186093280	3975	3975	3975	3975	150
499	20231011	113200	185497030	3975	3975	3980	3975	174
500	20231011	113100	184805260	3975	3975	3975	3975	80
501	20231011	113000	184487260	3970	3975	3975	3970	1149
502	20231011	112900	179924770	3975	3975	3980	3975	84
503	20231011	112800	179590745	3975	3975	3975	3975	351
504	20231011	112700	178195520	3975	3975	3975	3975	23
505	20231011	112600	178104095	3975	3975	3975	3975	20
506	20231011	112500	178024595	3975	3975	3975	3975	10
507	20231011	112400	177984845	3975	3975	3975	3975	42
508	20231011	112300	177817895	3975	3975	3975	3975	20
509	20231011	112200	177738395	3975	3975	3975	3975	0
510	20231011	112100	177738395	3975	3975	3975	3975	6
511	20231011	112000	177714545	3975	3975	3975	3975	146
512	20231011	111900	177134195	3975	3975	3975	3975	236
513	20231011	111800	176196095	3975	3975	3975	3975	20
514	20231011	111700	176116595	3975	3975	3975	3975	0
515	20231011	111600	176116595	3975	3975	3975	3975	41
516	20231011	111500	175953620	3975	3975	3975	3975	0
517	20231011	111400	175953620	3975	3975	3975	3975	20
518	20231011	111300	175874120	3975	3975	3975	3975	0
519	20231011	111200	175874120	3975	3975	3975	3975	40
520	20231011	111100	175715120	3970	3970	3970	3970	73
521	20231011	111000	175425310	3985	3985	3985	3985	4
522	20231011	110900	175409370	3985	3985	3985	3985	123
523	20231011	110800	174919215	3985	3985	3985	3985	415
524	20231011	110700	173265440	3985	3985	3985	3985	611
525	20231011	110600	170830605	3985	3970	3985	3970	8837
526	20231011	110500	135691940	3965	3965	3965	3965	0
527	20231011	110400	135691940	3965	3965	3965	3965	20
528	20231011	110300	135612640	3965	3965	3965	3965	0
529	20231011	110200	135612640	3965	3965	3965	3965	20
530	20231011	110100	135533340	3970	3970	3970	3970	2
531	20231011	110000	135525400	3965	3965	3965	3965	20
532	20231011	105900	135446100	3965	3965	3965	3965	20
533	20231011	105800	135366800	3965	3965	3965	3965	0
534	20231011	105700	135366800	3965	3965	3965	3965	20
535	20231011	105600	135287500	3965	3965	3965	3965	0
536	20231011	105500	135287500	3965	3965	3965	3965	20
537	20231011	105400	135208200	3965	3965	3965	3965	0
538	20231011	105300	135208200	3965	3965	3965	3965	20
539	20231011	105200	135128900	3965	3965	3965	3965	0
540	20231011	105100	135128900	3965	3965	3965	3965	20
541	20231011	105000	135049600	3965	3965	3965	3965	0
542	20231011	104900	135049600	3965	3965	3965	3965	20
543	20231011	104800	134970300	3965	3965	3965	3965	0
544	20231011	104700	134970300	3965	3965	3965	3965	20
545	20231011	104600	134891000	3965	3965	3965	3965	0
546	20231011	104500	134891000	3965	3965	3965	3965	20
547	20231011	104400	134811700	3965	3965	3965	3965	0
548	20231011	104300	134811700	3965	3965	3965	3965	20
549	20231011	104200	134732400	3965	3965	3965	3965	0
550	20231011	104100	134732400	3965	3965	3965	3965	20
551	20231011	104000	134653100	3965	3965	3965	3965	0
552	20231011	103900	134653100	3965	3965	3965	3965	20
553	20231011	103800	134573800	3965	3965	3965	3965	0
554	20231011	103700	134573800	3965	3965	3965	3965	20
555	20231011	103600	134494500	3965	3965	3965	3965	0
556	20231011	103500	134494500	3965	3965	3965	3965	20
557	20231011	103400	134415200	3965	3965	3965	3965	0
558	20231011	103300	134415200	3965	3965	3965	3965	20
559	20231011	103200	134335900	3965	3965	3965	3965	0
560	20231011	103100	134335900	3965	3965	3965	3965	20
561	20231011	103000	134256600	3965	3965	3965	3965	0
562	20231011	102900	134256600	3965	3965	3965	3965	20
563	20231011	102800	134177300	3965	3965	3965	3965	0
564	20231011	102700	134177300	3965	3965	3965	3965	20
565	20231011	102600	134098000	3965	3965	3965	3965	0
566	20231011	102500	134098000	3965	3965	3965	3965	20
567	20231011	102400	134018700	3965	3965	3965	3965	0
568	20231011	102300	134018700	3965	3965	3965	3965	20
569	20231011	102200	133939400	3965	3965	3965	3965	0
570	20231011	102100	133939400	3965	3965	3965	3965	20
571	20231011	102000	133860100	3965	3965	3965	3965	0
572	20231011	101900	133860100	3965	3965	3965	3965	20
573	20231011	101800	133780800	3965	3965	3965	3965	0
574	20231011	101700	133780800	3965	3965	3965	3965	20
575	20231011	101600	133701500	3965	3965	3965	3965	0
576	20231011	101500	133701500	3965	3965	3965	3965	20
577	20231011	101400	133622200	3965	3965	3965	3965	0
578	20231011	101300	133622200	3965	3965	3965	3965	20
579	20231011	101200	133542900	3965	3965	3965	3965	0
580	20231011	101100	133542900	3965	3965	3965	3965	20
581	20231011	101000	133463600	3965	3965	3965	3965	0
582	20231011	100900	133463600	3965	3965	3965	3965	20
583	20231011	100800	133384300	3965	3965	3965	3965	0
584	20231011	100700	133384300	3965	3965	3965	3965	20
585	20231011	100600	133305000	3965	3965	3965	3965	0
586	20231011	100500	133305000	3965	3965	3965	3965	20
587	20231011	100400	133225700	3965	3965	3965	3965	0
588	20231011	100300	133225700	3965	3970	3970	3965	134
589	20231011	100200	132693820	3970	3970	3970	3970	173
590	20231011	100100	132007010	3970	3970	3970	3970	20
591	20231011	100000	131927610	3970	3970	3970	3970	234
592	20231011	095900	130998630	3970	3970	3975	3970	216
593	20231011	095800	130141105	3970	3970	3970	3970	165
594	20231011	095700	129486055	3970	3970	3970	3970	20
595	20231011	095600	129406655	3970	3970	3970	3970	0
596	20231011	095500	129406655	3970	3970	3970	3970	20
597	20231011	095400	129327255	3970	3970	3970	3970	0
598	20231011	095300	129327255	3970	3970	3970	3970	20
599	20231011	095200	129247855	3970	3970	3970	3970	0
600	20231011	095100	129247855	3970	3970	3970	3970	20
601	20231011	095000	129168455	3970	3970	3970	3970	0
602	20231011	094900	129168455	3970	3970	3970	3970	86
603	20231011	094800	128827035	3970	3970	3970	3970	20
604	20231011	094700	128747635	3970	3970	3970	3970	2
605	20231011	094600	128739695	3970	3970	3970	3970	18
606	20231011	094500	128668235	3970	3970	3970	3970	11
607	20231011	094400	128624565	3970	3970	3970	3970	21
608	20231011	094300	128541195	3970	3970	3970	3970	0
609	20231011	094200	128541195	3970	3970	3970	3970	20
610	20231011	094100	128461795	3970	3970	3970	3970	0
611	20231011	094000	128461795	3970	3970	3970	3970	5
612	20231011	093900	128441945	3970	3975	3975	3970	5
613	20231011	093800	128422090	3970	3970	3970	3970	0
614	20231011	093700	128422090	3970	3970	3970	3970	0
615	20231011	093600	128422090	3970	3970	3970	3970	0
616	20231011	093500	128422090	3970	3970	3970	3970	0
617	20231011	093400	128422090	3970	3970	3970	3970	0
618	20231011	093300	128422090	3970	3970	3970	3970	0
619	20231011	093200	128422090	3970	3970	3970	3970	304
620	20231011	093100	127215210	3975	3975	3975	3975	0
621	20231011	093000	127215210	3975	3975	3975	3975	125
622	20231011	092900	126718335	3970	3970	3970	3970	132
623	20231011	092800	126194295	3970	3970	3970	3970	96
624	20231011	092700	125813175	3975	3975	3975	3975	0
625	20231011	092600	125813175	3975	3975	3975	3975	0
626	20231011	092500	125813175	3975	3975	3975	3975	0
627	20231011	092400	125813175	3975	3975	3975	3975	0
628	20231011	092300	125813175	3975	3975	3975	3975	0
629	20231011	092200	125813175	3975	3975	3975	3975	0
630	20231011	092100	125813175	3975	3975	3975	3975	0
631	20231011	092000	125813175	3975	3975	3975	3975	22
632	20231011	091900	125725725	3975	3975	3975	3975	0
633	20231011	091800	125725725	3975	3975	3975	3975	0
634	20231011	091700	125725725	3975	3975	3975	3975	74
635	20231011	091600	125431575	3975	3975	3975	3975	25
636	20231011	091500	125332200	3960	3960	3960	3960	0
637	20231011	091400	125332200	3960	3965	3965	3905	30949
638	20231011	091300	3965000	3965	3965	3965	3965	0
639	20231011	091200	3965000	3965	3965	3965	3965	0
640	20231011	091100	3965000	3965	3965	3965	3965	0
641	20231011	091000	3965000	3965	3965	3965	3965	0
642	20231011	090900	3965000	3965	3965	3965	3965	0
643	20231011	090800	3965000	3965	3965	3965	3965	0
644	20231011	090700	3965000	3965	3965	3965	3965	0
645	20231011	090600	3965000	3965	3965	3965	3965	0
646	20231011	090500	3965000	3965	3965	3965	3965	0
647	20231011	090400	3965000	3965	3965	3965	3965	1000
648	20231011	090300	0	3965	3965	3965	3965	0
649	20231011	090200	0	3965	3965	3965	3965	0
650	20231011	090100	0	3965	3965	3965	3965	0
651	20231011	090000	0	3965	3965	3965	3965	0