KissMeData/255440/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203100	190644280	8650	8650	8650	8650	1136
3	20231010	203000	190644280	8650	8650	8650	8650	0
4	20231010	202900	190644280	8650	8650	8650	8650	0
5	20231010	202800	190644280	8650	8650	8650	8650	0
6	20231010	202700	190644280	8650	8650	8650	8650	0
7	20231010	202600	190644280	8650	8650	8650	8650	0
8	20231010	202500	190644280	8650	8650	8650	8650	0
9	20231010	202400	190644280	8650	8650	8650	8650	0
10	20231010	202300	190644280	8650	8650	8650	8650	0
11	20231010	202200	190644280	8650	8650	8650	8650	0
12	20231010	202100	190644280	8650	8650	8650	8650	0
13	20231010	202000	190644280	8650	8650	8650	8650	0
14	20231010	201900	190644280	8650	8650	8650	8650	0
15	20231010	201800	190644280	8650	8650	8650	8650	0
16	20231010	201700	190644280	8650	8650	8650	8650	0
17	20231010	201600	190644280	8650	8650	8650	8650	0
18	20231010	201500	190644280	8650	8650	8650	8650	0
19	20231010	201400	190644280	8650	8650	8650	8650	0
20	20231010	201300	190644280	8650	8650	8650	8650	0
21	20231010	201200	190644280	8650	8650	8650	8650	0
22	20231010	201100	190644280	8650	8650	8650	8650	0
23	20231010	201000	190644280	8650	8650	8650	8650	0
24	20231010	200900	190644280	8650	8650	8650	8650	0
25	20231010	200800	190644280	8650	8650	8650	8650	0
26	20231010	200700	190644280	8650	8650	8650	8650	0
27	20231010	200600	190644280	8650	8650	8650	8650	0
28	20231010	200500	190644280	8650	8650	8650	8650	0
29	20231010	200400	190644280	8650	8650	8650	8650	0
30	20231010	200300	190644280	8650	8650	8650	8650	0
31	20231010	200200	190644280	8650	8650	8650	8650	0
32	20231010	200100	190644280	8650	8650	8650	8650	1136
33	20231010	200000	190644280	8650	8650	8650	8650	0
34	20231010	195900	190644280	8650	8650	8650	8650	0
35	20231010	195800	190644280	8650	8650	8650	8650	0
36	20231010	195700	190644280	8650	8650	8650	8650	0
37	20231010	195600	190644280	8650	8650	8650	8650	0
38	20231010	195500	190644280	8650	8650	8650	8650	0
39	20231010	195400	190644280	8650	8650	8650	8650	0
40	20231010	195300	190644280	8650	8650	8650	8650	0
41	20231010	195200	190644280	8650	8650	8650	8650	0
42	20231010	195100	190644280	8650	8650	8650	8650	0
43	20231010	195000	190644280	8650	8650	8650	8650	0
44	20231010	194900	190644280	8650	8650	8650	8650	0
45	20231010	194800	190644280	8650	8650	8650	8650	0
46	20231010	194700	190644280	8650	8650	8650	8650	0
47	20231010	194600	190644280	8650	8650	8650	8650	0
48	20231010	194500	190644280	8650	8650	8650	8650	0
49	20231010	194400	190644280	8650	8650	8650	8650	0
50	20231010	194300	190644280	8650	8650	8650	8650	0
51	20231010	194200	190644280	8650	8650	8650	8650	0
52	20231010	194100	190644280	8650	8650	8650	8650	0
53	20231010	194000	190644280	8650	8650	8650	8650	0
54	20231010	193900	190644280	8650	8650	8650	8650	0
55	20231010	193800	190644280	8650	8650	8650	8650	0
56	20231010	193700	190644280	8650	8650	8650	8650	0
57	20231010	193600	190644280	8650	8650	8650	8650	0
58	20231010	193500	190644280	8650	8650	8650	8650	0
59	20231010	193400	190644280	8650	8650	8650	8650	0
60	20231010	193300	190644280	8650	8650	8650	8650	0
61	20231010	193200	190644280	8650	8650	8650	8650	0
62	20231010	193100	190644280	8650	8650	8650	8650	1136
63	20231010	193000	190644280	8650	8650	8650	8650	0
64	20231010	192900	190644280	8650	8650	8650	8650	0
65	20231010	192800	190644280	8650	8650	8650	8650	0
66	20231010	192700	190644280	8650	8650	8650	8650	0
67	20231010	192600	190644280	8650	8650	8650	8650	0
68	20231010	192500	190644280	8650	8650	8650	8650	0
69	20231010	192400	190644280	8650	8650	8650	8650	0
70	20231010	192300	190644280	8650	8650	8650	8650	0
71	20231010	192200	190644280	8650	8650	8650	8650	0
72	20231010	192100	190644280	8650	8650	8650	8650	0
73	20231010	192000	190644280	8650	8650	8650	8650	0
74	20231010	191900	190644280	8650	8650	8650	8650	0
75	20231010	191800	190644280	8650	8650	8650	8650	0
76	20231010	191700	190644280	8650	8650	8650	8650	0
77	20231010	191600	190644280	8650	8650	8650	8650	0
78	20231010	191500	190644280	8650	8650	8650	8650	0
79	20231010	191400	190644280	8650	8650	8650	8650	0
80	20231010	191300	190644280	8650	8650	8650	8650	0
81	20231010	191200	190644280	8650	8650	8650	8650	0
82	20231010	191100	190644280	8650	8650	8650	8650	0
83	20231010	191000	190644280	8650	8650	8650	8650	0
84	20231010	190900	190644280	8650	8650	8650	8650	0
85	20231010	190800	190644280	8650	8650	8650	8650	0
86	20231010	190700	190644280	8650	8650	8650	8650	0
87	20231010	190600	190644280	8650	8650	8650	8650	0
88	20231010	190500	190644280	8650	8650	8650	8650	0
89	20231010	190400	190644280	8650	8650	8650	8650	0
90	20231010	190300	190644280	8650	8650	8650	8650	0
91	20231010	190200	190644280	8650	8650	8650	8650	0
92	20231010	190100	190644280	8650	8650	8650	8650	1136
93	20231010	190000	190644280	8650	8650	8650	8650	0
94	20231010	185900	190644280	8650	8650	8650	8650	0
95	20231010	185800	190644280	8650	8650	8650	8650	0
96	20231010	185700	190644280	8650	8650	8650	8650	0
97	20231010	185600	190644280	8650	8650	8650	8650	0
98	20231010	185500	190644280	8650	8650	8650	8650	0
99	20231010	185400	190644280	8650	8650	8650	8650	0
100	20231010	185300	190644280	8650	8650	8650	8650	0
101	20231010	185200	190644280	8650	8650	8650	8650	0
102	20231010	185100	190644280	8650	8650	8650	8650	0
103	20231010	185000	190644280	8650	8650	8650	8650	0
104	20231010	184900	190644280	8650	8650	8650	8650	0
105	20231010	184800	190644280	8650	8650	8650	8650	0
106	20231010	184700	190644280	8650	8650	8650	8650	0
107	20231010	184600	190644280	8650	8650	8650	8650	0
108	20231010	184500	190644280	8650	8650	8650	8650	0
109	20231010	184400	190644280	8650	8650	8650	8650	0
110	20231010	184300	190644280	8650	8650	8650	8650	0
111	20231010	184200	190644280	8650	8650	8650	8650	0
112	20231010	184100	190644280	8650	8650	8650	8650	0
113	20231010	184000	190644280	8650	8650	8650	8650	0
114	20231010	183900	190644280	8650	8650	8650	8650	0
115	20231010	183800	190644280	8650	8650	8650	8650	0
116	20231010	183700	190644280	8650	8650	8650	8650	0
117	20231010	183600	190644280	8650	8650	8650	8650	0
118	20231010	183500	190644280	8650	8650	8650	8650	0
119	20231010	183400	190644280	8650	8650	8650	8650	0
120	20231010	183300	190644280	8650	8650	8650	8650	0
121	20231010	183200	190644280	8650	8650	8650	8650	0
122	20231010	183100	190644280	8650	8650	8650	8650	1136
123	20231010	183000	190644280	8650	8650	8650	8650	0
124	20231010	182900	190644280	8650	8650	8650	8650	0
125	20231010	182800	190644280	8650	8650	8650	8650	0
126	20231010	182700	190644280	8650	8650	8650	8650	0
127	20231010	182600	190644280	8650	8650	8650	8650	0
128	20231010	182500	190644280	8650	8650	8650	8650	0
129	20231010	182400	190644280	8650	8650	8650	8650	0
130	20231010	182300	190644280	8650	8650	8650	8650	0
131	20231010	182200	190644280	8650	8650	8650	8650	0
132	20231010	182100	190644280	8650	8650	8650	8650	0
133	20231010	182000	190644280	8650	8650	8650	8650	0
134	20231010	181900	190644280	8650	8650	8650	8650	0
135	20231010	181800	190644280	8650	8650	8650	8650	0
136	20231010	181700	190644280	8650	8650	8650	8650	0
137	20231010	181600	190644280	8650	8650	8650	8650	0
138	20231010	181500	190644280	8650	8650	8650	8650	0
139	20231010	181400	190644280	8650	8650	8650	8650	0
140	20231010	181300	190644280	8650	8650	8650	8650	0
141	20231010	181200	190644280	8650	8650	8650	8650	0
142	20231010	181100	190644280	8650	8650	8650	8650	0
143	20231010	181000	190644280	8650	8650	8650	8650	0
144	20231010	180900	190644280	8650	8650	8650	8650	0
145	20231010	180800	190644280	8650	8650	8650	8650	0
146	20231010	180700	190644280	8650	8650	8650	8650	0
147	20231010	180600	190644280	8650	8650	8650	8650	0
148	20231010	180500	190644280	8650	8650	8650	8650	0
149	20231010	180400	190644280	8650	8650	8650	8650	0
150	20231010	180300	190644280	8650	8650	8650	8650	0
151	20231010	180200	190644280	8650	8650	8650	8650	0
152	20231010	180100	190644280	8650	8650	8650	8650	1136
153	20231010	180000	190644280	8650	8650	8650	8650	0
154	20231010	175900	190644280	8650	8650	8650	8650	0
155	20231010	175800	190644280	8650	8650	8650	8650	0
156	20231010	175700	190644280	8650	8650	8650	8650	0
157	20231010	175600	190644280	8650	8650	8650	8650	0
158	20231010	175500	190644280	8650	8650	8650	8650	0
159	20231010	175400	190644280	8650	8650	8650	8650	0
160	20231010	175300	190644280	8650	8650	8650	8650	0
161	20231010	175200	190644280	8650	8650	8650	8650	0
162	20231010	175100	190644280	8650	8650	8650	8650	0
163	20231010	175000	190644280	8650	8650	8650	8650	0
164	20231010	174900	190644280	8650	8650	8650	8650	0
165	20231010	174800	190644280	8650	8650	8650	8650	0
166	20231010	174700	190644280	8650	8650	8650	8650	0
167	20231010	174600	190644280	8650	8650	8650	8650	0
168	20231010	174500	190644280	8650	8650	8650	8650	0
169	20231010	174400	190644280	8650	8650	8650	8650	0
170	20231010	174300	190644280	8650	8650	8650	8650	0
171	20231010	174200	190644280	8650	8650	8650	8650	0
172	20231010	174100	190644280	8650	8650	8650	8650	0
173	20231010	174000	190644280	8650	8650	8650	8650	0
174	20231010	173900	190644280	8650	8650	8650	8650	0
175	20231010	173800	190644280	8650	8650	8650	8650	0
176	20231010	173700	190644280	8650	8650	8650	8650	0
177	20231010	173600	190644280	8650	8650	8650	8650	0
178	20231010	173500	190644280	8650	8650	8650	8650	0
179	20231010	173400	190644280	8650	8650	8650	8650	0
180	20231010	173300	190644280	8650	8650	8650	8650	0
181	20231010	173200	190644280	8650	8650	8650	8650	0
182	20231010	173100	190644280	8650	8650	8650	8650	1136
183	20231010	173000	190644280	8650	8650	8650	8650	0
184	20231010	172900	190644280	8650	8650	8650	8650	0
185	20231010	172800	190644280	8650	8650	8650	8650	0
186	20231010	172700	190644280	8650	8650	8650	8650	0
187	20231010	172600	190644280	8650	8650	8650	8650	0
188	20231010	172500	190644280	8650	8650	8650	8650	0
189	20231010	172400	190644280	8650	8650	8650	8650	0
190	20231010	172300	190644280	8650	8650	8650	8650	0
191	20231010	172200	190644280	8650	8650	8650	8650	0
192	20231010	172100	190644280	8650	8650	8650	8650	0
193	20231010	172000	190644280	8650	8650	8650	8650	0
194	20231010	171900	190644280	8650	8650	8650	8650	0
195	20231010	171800	190644280	8650	8650	8650	8650	0
196	20231010	171700	190644280	8650	8650	8650	8650	0
197	20231010	171600	190644280	8650	8650	8650	8650	0
198	20231010	171500	190644280	8650	8650	8650	8650	0
199	20231010	171400	190644280	8650	8650	8650	8650	0
200	20231010	171300	190644280	8650	8650	8650	8650	0
201	20231010	171200	190644280	8650	8650	8650	8650	0
202	20231010	171100	190644280	8650	8650	8650	8650	0
203	20231010	171000	190644280	8650	8650	8650	8650	0
204	20231010	170900	190644280	8650	8650	8650	8650	0
205	20231010	170800	190644280	8650	8650	8650	8650	0
206	20231010	170700	190644280	8650	8650	8650	8650	0
207	20231010	170600	190644280	8650	8650	8650	8650	0
208	20231010	170500	190644280	8650	8650	8650	8650	0
209	20231010	170400	190644280	8650	8650	8650	8650	0
210	20231010	170300	190644280	8650	8650	8650	8650	0
211	20231010	170200	190644280	8650	8650	8650	8650	0
212	20231010	170100	190644280	8650	8650	8650	8650	1136
213	20231010	170000	190644280	8650	8650	8650	8650	0
214	20231010	165900	190644280	8650	8650	8650	8650	0
215	20231010	165800	190644280	8650	8650	8650	8650	0
216	20231010	165700	190644280	8650	8650	8650	8650	0
217	20231010	165600	190644280	8650	8650	8650	8650	0
218	20231010	165500	190644280	8650	8650	8650	8650	0
219	20231010	165400	190644280	8650	8650	8650	8650	0
220	20231010	165300	190644280	8650	8650	8650	8650	0
221	20231010	165200	190644280	8650	8650	8650	8650	0
222	20231010	165100	190644280	8650	8650	8650	8650	0
223	20231010	165000	190644280	8650	8650	8650	8650	0
224	20231010	164900	190644280	8650	8650	8650	8650	0
225	20231010	164800	190644280	8650	8650	8650	8650	0
226	20231010	164700	190644280	8650	8650	8650	8650	0
227	20231010	164600	190644280	8650	8650	8650	8650	0
228	20231010	164500	190644280	8650	8650	8650	8650	0
229	20231010	164400	190644280	8650	8650	8650	8650	0
230	20231010	164300	190644280	8650	8650	8650	8650	0
231	20231010	164200	190644280	8650	8650	8650	8650	0
232	20231010	164100	190644280	8650	8650	8650	8650	0
233	20231010	164000	190644280	8650	8650	8650	8650	0
234	20231010	163900	190644280	8650	8650	8650	8650	0
235	20231010	163800	190644280	8650	8650	8650	8650	0
236	20231010	163700	190644280	8650	8650	8650	8650	0
237	20231010	163600	190644280	8650	8650	8650	8650	0
238	20231010	163500	190644280	8650	8650	8650	8650	0
239	20231010	163400	190644280	8650	8650	8650	8650	0
240	20231010	163300	190644280	8650	8650	8650	8650	0
241	20231010	163200	190644280	8650	8650	8650	8650	0
242	20231010	163100	190644280	8650	8650	8650	8650	1136
243	20231010	163000	190644280	8650	8650	8650	8650	0
244	20231010	162900	190644280	8650	8650	8650	8650	0
245	20231010	162800	190644280	8650	8650	8650	8650	0
246	20231010	162700	190644280	8650	8650	8650	8650	0
247	20231010	162600	190644280	8650	8650	8650	8650	0
248	20231010	162500	190644280	8650	8650	8650	8650	0
249	20231010	162400	190644280	8650	8650	8650	8650	0
250	20231010	162300	190644280	8650	8650	8650	8650	0
251	20231010	162200	190644280	8650	8650	8650	8650	0
252	20231010	162100	190644280	8650	8650	8650	8650	0
253	20231010	162000	190644280	8650	8650	8650	8650	0
254	20231010	161900	190644280	8650	8650	8650	8650	0
255	20231010	161800	190644280	8650	8650	8650	8650	0
256	20231010	161700	190644280	8650	8650	8650	8650	0
257	20231010	161600	190644280	8650	8650	8650	8650	0
258	20231010	161500	190644280	8650	8650	8650	8650	0
259	20231010	161400	190644280	8650	8650	8650	8650	0
260	20231010	161300	190644280	8650	8650	8650	8650	0
261	20231010	161200	190644280	8650	8650	8650	8650	0
262	20231010	161100	190644280	8650	8650	8650	8650	0
263	20231010	161000	190644280	8650	8650	8650	8650	0
264	20231010	160900	190644280	8650	8650	8650	8650	0
265	20231010	160800	190644280	8650	8650	8650	8650	0
266	20231010	160700	190644280	8650	8650	8650	8650	0
267	20231010	160600	190644280	8650	8650	8650	8650	0
268	20231010	160500	190644280	8650	8650	8650	8650	0
269	20231010	160400	190644280	8650	8650	8650	8650	0
270	20231010	160300	190644280	8650	8650	8650	8650	0
271	20231010	160200	190644280	8650	8650	8650	8650	0
272	20231010	160100	190644280	8650	8650	8650	8650	1136
273	20231010	160000	190644280	8650	8650	8650	8650	0
274	20231010	155900	190644280	8650	8650	8650	8650	0
275	20231010	155800	190644280	8650	8650	8650	8650	0
276	20231010	155700	190644280	8650	8650	8650	8650	0
277	20231010	155600	190644280	8650	8650	8650	8650	0
278	20231010	155500	190644280	8650	8650	8650	8650	0
279	20231010	155400	190644280	8650	8650	8650	8650	0
280	20231010	155300	190644280	8650	8650	8650	8650	0
281	20231010	155200	190644280	8650	8650	8650	8650	0
282	20231010	155100	190644280	8650	8650	8650	8650	0
283	20231010	155000	190644280	8650	8650	8650	8650	0
284	20231010	154900	190644280	8650	8650	8650	8650	0
285	20231010	154800	190644280	8650	8650	8650	8650	0
286	20231010	154700	190644280	8650	8650	8650	8650	0
287	20231010	154600	190644280	8650	8650	8650	8650	0
288	20231010	154500	190644280	8650	8650	8650	8650	0
289	20231010	154400	190644280	8650	8650	8650	8650	0
290	20231010	154300	190644280	8650	8650	8650	8650	0
291	20231010	154200	190644280	8650	8650	8650	8650	0
292	20231010	154100	190644280	8650	8650	8650	8650	0
293	20231010	154000	190644280	8650	8650	8650	8650	0
294	20231010	153900	190644280	8650	8650	8650	8650	0
295	20231010	153800	190644280	8650	8650	8650	8650	0
296	20231010	153700	190644280	8650	8650	8650	8650	0
297	20231010	153600	190644280	8650	8650	8650	8650	0
298	20231010	153500	190644280	8650	8650	8650	8650	0
299	20231010	153400	190644280	8650	8650	8650	8650	0
300	20231010	153300	190644280	8650	8650	8650	8650	0
301	20231010	153200	190644280	8650	8650	8650	8650	0
302	20231010	153100	190644280	8650	8650	8650	8650	1136
303	20231010	153000	190644280	8650	8650	8650	8650	1136
304	20231010	152900	180817880	8730	8730	8730	8730	0
305	20231010	152800	180817880	8730	8730	8730	8730	0
306	20231010	152700	180817880	8730	8730	8730	8730	0
307	20231010	152600	180817880	8730	8730	8730	8730	0
308	20231010	152500	180817880	8730	8730	8730	8730	0
309	20231010	152400	180817880	8730	8730	8730	8730	0
310	20231010	152300	180817880	8730	8730	8730	8730	0
311	20231010	152200	180817880	8730	8730	8730	8730	0
312	20231010	152100	180817880	8730	8730	8730	8730	0
313	20231010	152000	180817880	8730	8730	8730	8730	0
314	20231010	151900	180817880	8730	8730	8730	8730	0
315	20231010	151800	180817880	8730	8730	8730	8730	0
316	20231010	151700	180817880	8730	8730	8730	8730	1
317	20231010	151600	180809150	8750	8750	8750	8750	0
318	20231010	151500	180809150	8750	8750	8750	8750	0
319	20231010	151400	180809150	8750	8750	8750	8750	1
320	20231010	151300	180800400	8710	8710	8710	8710	1
321	20231010	151200	180791690	8750	8750	8750	8750	10
322	20231010	151100	180704190	8750	8750	8750	8750	0
323	20231010	151000	180704190	8750	8750	8750	8750	2
324	20231010	150900	180686690	8760	8700	8760	8700	55
325	20231010	150800	180208070	8760	8760	8760	8760	0
326	20231010	150700	180208070	8760	8760	8760	8760	2
327	20231010	150600	180190550	8770	8770	8770	8770	0
328	20231010	150500	180190550	8770	8740	8770	8670	7656
329	20231010	150400	113654430	8750	8750	8750	8750	0
330	20231010	150300	113654430	8750	8770	8770	8750	214
331	20231010	150200	111779730	8760	8800	8800	8760	400
332	20231010	150100	108271730	8830	8830	8830	8830	0
333	20231010	150000	108271730	8830	8930	8930	8830	490
334	20231010	145900	103943530	8930	8930	8930	8930	14
335	20231010	145800	103818510	8930	8930	8930	8930	15
336	20231010	145700	103684560	8930	8930	8930	8930	15
337	20231010	145600	103550610	8930	8930	8930	8930	16
338	20231010	145500	103407730	8930	8930	8930	8930	1
339	20231010	145400	103398800	8930	8930	8930	8930	16
340	20231010	145300	103255920	8930	8930	8930	8930	16
341	20231010	145200	103113040	8930	8930	8930	8930	15
342	20231010	145100	102979090	8930	8930	8930	8930	15
343	20231010	145000	102845140	8930	8930	8930	8930	17
344	20231010	144900	102693330	8930	8930	8930	8930	6
345	20231010	144800	102639750	8930	8930	8930	8930	17
346	20231010	144700	102487940	8930	8930	8930	8930	16
347	20231010	144600	102345060	8930	8900	8930	8900	16
348	20231010	144500	102202570	8900	8880	8900	8880	15
349	20231010	144400	102069290	8880	8880	8880	8880	7
350	20231010	144300	102007130	8880	8830	8880	8830	452
351	20231010	144200	98015270	8830	8830	8830	8820	35
352	20231010	144100	97706230	8830	8920	8930	8830	39
353	20231010	144000	97358260	8930	8930	8930	8930	17
354	20231010	143900	97206450	8930	8930	8930	8930	17
355	20231010	143800	97054640	8930	8930	8930	8930	1
356	20231010	143700	97045710	8930	8930	8930	8930	17
357	20231010	143600	96893900	8920	8770	8920	8770	956
358	20231010	143500	88488200	8780	8780	8780	8780	318
359	20231010	143400	85696160	8780	8780	8780	8780	13
360	20231010	143300	85582020	8760	8770	8770	8760	412
361	20231010	143200	81972760	8780	8770	8780	8760	142
362	20231010	143100	80728540	8780	8780	8780	8780	12
363	20231010	143000	80623180	8770	8790	8790	8770	136
364	20231010	142900	79430200	8800	8800	8800	8800	0
365	20231010	142800	79430200	8800	8800	8800	8800	0
366	20231010	142700	79430200	8800	8800	8800	8800	0
367	20231010	142600	79430200	8800	8800	8800	8800	0
368	20231010	142500	79430200	8800	8800	8800	8800	659
369	20231010	142400	73631000	8800	8800	8800	8800	100
370	20231010	142300	72751000	8800	8800	8800	8800	100
371	20231010	142200	71871000	8800	8800	8800	8800	0
372	20231010	142100	71871000	8800	8810	8810	8800	100
373	20231010	142000	70990750	8830	8830	8830	8830	31
374	20231010	141900	70717020	8830	8830	8830	8830	0
375	20231010	141800	70717020	8830	8830	8830	8830	0
376	20231010	141700	70717020	8830	8830	8830	8830	0
377	20231010	141600	70717020	8830	8830	8830	8830	0
378	20231010	141500	70717020	8830	8840	8840	8830	37
379	20231010	141400	70390130	8850	8850	8850	8850	14
380	20231010	141300	70266230	8850	8850	8850	8850	0
381	20231010	141200	70266230	8850	8850	8850	8850	116
382	20231010	141100	69239630	8920	8920	8920	8920	0
383	20231010	141000	69239630	8920	8920	8920	8920	0
384	20231010	140900	69239630	8920	8920	8920	8920	0
385	20231010	140800	69239630	8920	8920	8920	8920	0
386	20231010	140700	69239630	8920	8920	8920	8920	230
387	20231010	140600	67188030	8920	8920	8920	8920	0
388	20231010	140500	67188030	8920	8920	8920	8920	0
389	20231010	140400	67188030	8920	8920	8920	8920	0
390	20231010	140300	67188030	8920	8920	8920	8920	0
391	20231010	140200	67188030	8920	8920	8920	8920	0
392	20231010	140100	67188030	8920	8920	8920	8920	0
393	20231010	140000	67188030	8920	8920	8920	8920	0
394	20231010	135900	67188030	8920	8920	8920	8920	0
395	20231010	135800	67188030	8920	8920	8920	8920	0
396	20231010	135700	67188030	8920	8920	8920	8920	0
397	20231010	135600	67188030	8920	8920	8920	8920	0
398	20231010	135500	67188030	8920	8920	8920	8920	1
399	20231010	135400	67179110	8850	8860	8860	8850	497
400	20231010	135300	62779770	8860	8860	8860	8860	0
401	20231010	135200	62779770	8860	8860	8860	8860	0
402	20231010	135100	62779770	8860	8860	8860	8860	0
403	20231010	135000	62779770	8860	8860	8860	8860	0
404	20231010	134900	62779770	8860	8860	8860	8860	0
405	20231010	134800	62779770	8860	8860	8860	8860	0
406	20231010	134700	62779770	8860	8860	8860	8860	0
407	20231010	134600	62779770	8860	8860	8860	8860	0
408	20231010	134500	62779770	8860	8860	8860	8860	0
409	20231010	134400	62779770	8860	8860	8860	8860	20
410	20231010	134300	62602570	8860	8860	8860	8860	0
411	20231010	134200	62602570	8860	8860	8860	8860	0
412	20231010	134100	62602570	8860	8860	8860	8860	0
413	20231010	134000	62602570	8860	8870	8870	8860	70
414	20231010	133900	61981800	8880	8880	8880	8880	0
415	20231010	133800	61981800	8880	8880	8880	8880	0
416	20231010	133700	61981800	8880	8880	8880	8880	0
417	20231010	133600	61981800	8880	8880	8880	8880	3
418	20231010	133500	61955160	8880	8880	8880	8880	0
419	20231010	133400	61955160	8880	8880	8880	8880	0
420	20231010	133300	61955160	8880	8880	8880	8880	1
421	20231010	133200	61946280	8940	8940	8940	8940	0
422	20231010	133100	61946280	8940	8940	8940	8940	1
423	20231010	133000	61937340	8940	8940	8940	8940	0
424	20231010	132900	61937340	8940	8940	8940	8940	0
425	20231010	132800	61937340	8940	8940	8940	8940	0
426	20231010	132700	61937340	8940	8940	8940	8940	1
427	20231010	132600	61928400	8880	8880	8880	8880	0
428	20231010	132500	61928400	8880	8880	8880	8880	0
429	20231010	132400	61928400	8880	8880	8880	8880	0
430	20231010	132300	61928400	8880	8880	8880	8880	10
431	20231010	132200	61839600	8940	8940	8940	8940	0
432	20231010	132100	61839600	8940	8940	8940	8940	0
433	20231010	132000	61839600	8940	8930	8940	8930	493
434	20231010	131900	57432250	8930	8930	8930	8930	0
435	20231010	131800	57432250	8930	8930	8930	8930	0
436	20231010	131700	57432250	8930	8930	8930	8930	1
437	20231010	131600	57423320	8870	8870	8870	8870	0
438	20231010	131500	57423320	8870	8870	8870	8870	0
439	20231010	131400	57423320	8870	8870	8870	8870	1
440	20231010	131300	57414450	8870	8870	8870	8870	0
441	20231010	131200	57414450	8870	8880	8880	8870	48
442	20231010	131100	56988680	8950	8950	8950	8950	0
443	20231010	131000	56988680	8950	8950	8950	8950	1
444	20231010	130900	56979730	8880	8890	8890	8880	18
445	20231010	130800	56819800	8890	8890	8890	8890	122
446	20231010	130700	55735220	8900	8910	8910	8900	277
447	20231010	130600	53269480	8910	8910	8910	8910	0
448	20231010	130500	53269480	8910	8910	8910	8910	0
449	20231010	130400	53269480	8910	8910	8910	8910	0
450	20231010	130300	53269480	8910	8910	8910	8910	0
451	20231010	130200	53269480	8910	8910	8910	8910	8
452	20231010	130100	53198200	8970	8970	8970	8970	0
453	20231010	130000	53198200	8970	8970	8970	8970	0
454	20231010	125900	53198200	8970	8970	8970	8970	0
455	20231010	125800	53198200	8970	8970	8970	8970	0
456	20231010	125700	53198200	8970	8920	8970	8910	10
457	20231010	125600	53109030	8970	8970	8970	8970	0
458	20231010	125500	53109030	8970	8970	8970	8970	0
459	20231010	125400	53109030	8970	8970	8970	8970	0
460	20231010	125300	53109030	8970	8970	8970	8970	0
461	20231010	125200	53109030	8970	8970	8970	8970	0
462	20231010	125100	53109030	8970	8970	8970	8970	0
463	20231010	125000	53109030	8970	8970	8970	8970	0
464	20231010	124900	53109030	8970	8970	8970	8970	10
465	20231010	124800	53019330	8970	8970	8970	8970	1
466	20231010	124700	53010360	8970	8970	8970	8970	0
467	20231010	124600	53010360	8970	8970	8970	8970	0
468	20231010	124500	53010360	8970	8970	8970	8970	0
469	20231010	124400	53010360	8970	8970	8970	8970	1
470	20231010	124300	53001390	8920	8920	8920	8920	0
471	20231010	124200	53001390	8920	8920	8920	8920	0
472	20231010	124100	53001390	8920	8920	8920	8920	0
473	20231010	124000	53001390	8920	8920	8920	8920	0
474	20231010	123900	53001390	8920	8920	8920	8920	5
475	20231010	123800	52956790	8930	8930	8930	8930	0
476	20231010	123700	52956790	8930	8920	8930	8920	10
477	20231010	123600	52867510	8910	8920	8920	8910	119
478	20231010	123500	51806540	8930	8930	8930	8930	0
479	20231010	123400	51806540	8930	8940	8940	8930	126
480	20231010	123300	50680370	8970	8970	8970	8970	0
481	20231010	123200	50680370	8970	8970	8970	8970	0
482	20231010	123100	50680370	8970	8970	8970	8970	0
483	20231010	123000	50680370	8970	8970	8970	8970	5
484	20231010	122900	50635520	8940	8940	8940	8940	0
485	20231010	122800	50635520	8940	8940	8940	8940	0
486	20231010	122700	50635520	8940	8940	8940	8940	0
487	20231010	122600	50635520	8940	8940	8940	8940	0
488	20231010	122500	50635520	8940	8940	8940	8940	1
489	20231010	122400	50626580	8940	8940	8940	8940	0
490	20231010	122300	50626580	8940	8940	8940	8940	0
491	20231010	122200	50626580	8940	8940	8940	8940	0
492	20231010	122100	50626580	8940	8940	8940	8940	0
493	20231010	122000	50626580	8940	8940	8940	8940	0
494	20231010	121900	50626580	8940	8940	8940	8940	0
495	20231010	121800	50626580	8940	8940	8940	8940	34
496	20231010	121700	50322620	8940	8940	8940	8940	0
497	20231010	121600	50322620	8940	8940	8940	8940	0
498	20231010	121500	50322620	8940	8940	8940	8940	0
499	20231010	121400	50322620	8940	8940	8940	8940	0
500	20231010	121300	50322620	8940	8940	8940	8940	0
501	20231010	121200	50322620	8940	8940	8940	8940	0
502	20231010	121100	50322620	8940	8940	8940	8940	0
503	20231010	121000	50322620	8940	8940	8940	8940	0
504	20231010	120900	50322620	8940	8940	8940	8940	0
505	20231010	120800	50322620	8940	8940	8940	8940	0
506	20231010	120700	50322620	8940	8940	8940	8940	0
507	20231010	120600	50322620	8940	8940	8940	8940	9
508	20231010	120500	50242160	8940	8940	8940	8940	0
509	20231010	120400	50242160	8940	8940	8940	8940	0
510	20231010	120300	50242160	8940	8940	8940	8940	0
511	20231010	120200	50242160	8940	8940	8940	8940	0
512	20231010	120100	50242160	8940	8940	8940	8940	0
513	20231010	120000	50242160	8940	8940	8940	8940	0
514	20231010	115900	50242160	8940	8940	8940	8940	100
515	20231010	115800	49348160	8970	8970	8970	8970	0
516	20231010	115700	49348160	8970	8970	8970	8970	0
517	20231010	115600	49348160	8970	8970	8970	8970	0
518	20231010	115500	49348160	8970	8970	8970	8970	0
519	20231010	115400	49348160	8970	8970	8970	8970	0
520	20231010	115300	49348160	8970	8970	8970	8970	0
521	20231010	115200	49348160	8970	8970	8970	8970	0
522	20231010	115100	49348160	8970	8970	8970	8970	0
523	20231010	115000	49348160	8970	8970	8970	8970	0
524	20231010	114900	49348160	8970	8970	8970	8970	0
525	20231010	114800	49348160	8970	8970	8970	8970	0
526	20231010	114700	49348160	8970	8970	8970	8970	20
527	20231010	114600	49168760	8940	8940	8940	8940	0
528	20231010	114500	49168760	8940	8940	8940	8940	0
529	20231010	114400	49168760	8940	8940	8940	8940	0
530	20231010	114300	49168760	8940	8940	8940	8940	0
531	20231010	114200	49168760	8940	8940	8940	8940	0
532	20231010	114100	49168760	8940	8940	8940	8940	0
533	20231010	114000	49168760	8940	8940	8940	8940	0
534	20231010	113900	49168760	8940	8940	8940	8940	0
535	20231010	113800	49168760	8940	8940	8940	8940	0
536	20231010	113700	49168760	8940	8940	8940	8940	0
537	20231010	113600	49168760	8940	8940	8940	8940	0
538	20231010	113500	49168760	8940	8940	8940	8940	0
539	20231010	113400	49168760	8940	8940	8940	8940	0
540	20231010	113300	49168760	8940	8940	8940	8940	0
541	20231010	113200	49168760	8940	8940	8940	8940	0
542	20231010	113100	49168760	8940	8940	8940	8940	0
543	20231010	113000	49168760	8940	8940	8940	8940	0
544	20231010	112900	49168760	8940	8940	8940	8940	0
545	20231010	112800	49168760	8940	8940	8940	8940	2
546	20231010	112700	49150880	8940	8940	8940	8940	0
547	20231010	112600	49150880	8940	8940	8940	8940	0
548	20231010	112500	49150880	8940	8940	8940	8940	0
549	20231010	112400	49150880	8940	8940	8940	8940	0
550	20231010	112300	49150880	8940	8940	8940	8940	0
551	20231010	112200	49150880	8940	8940	8940	8940	0
552	20231010	112100	49150880	8940	8940	8940	8940	0
553	20231010	112000	49150880	8940	8940	8940	8940	25
554	20231010	111900	48927380	8940	8940	8940	8940	0
555	20231010	111800	48927380	8940	8980	8980	8940	63
556	20231010	111700	48364040	8980	8980	8980	8980	37
557	20231010	111600	48031780	8980	8980	8980	8980	5
558	20231010	111500	47986880	8980	8980	8980	8980	0
559	20231010	111400	47986880	8980	8980	8980	8980	0
560	20231010	111300	47986880	8980	8980	8980	8980	0
561	20231010	111200	47986880	8980	8980	8980	8980	0
562	20231010	111100	47986880	8980	8980	8980	8980	0
563	20231010	111000	47986880	8980	8980	8980	8980	0
564	20231010	110900	47986880	8980	8980	8980	8980	0
565	20231010	110800	47986880	8980	8980	8980	8980	0
566	20231010	110700	47986880	8980	8980	8980	8980	0
567	20231010	110600	47986880	8980	8980	8980	8980	0
568	20231010	110500	47986880	8980	8980	8980	8980	1
569	20231010	110400	47977900	8980	8980	8980	8980	0
570	20231010	110300	47977900	8980	8980	8980	8980	0
571	20231010	110200	47977900	8980	8980	8980	8980	0
572	20231010	110100	47977900	8980	8980	8980	8980	6
573	20231010	110000	47924020	8980	8980	8980	8980	0
574	20231010	105900	47924020	8980	8980	8980	8980	0
575	20231010	105800	47924020	8980	8980	8980	8980	0
576	20231010	105700	47924020	8980	8980	8980	8980	0
577	20231010	105600	47924020	8980	8980	8980	8980	2
578	20231010	105500	47906060	9000	9000	9000	9000	0
579	20231010	105400	47906060	9000	9000	9000	9000	0
580	20231010	105300	47906060	9000	9000	9000	9000	0
581	20231010	105200	47906060	9000	9000	9000	9000	0
582	20231010	105100	47906060	9000	9000	9000	9000	0
583	20231010	105000	47906060	9000	9000	9000	9000	0
584	20231010	104900	47906060	9000	9000	9000	9000	0
585	20231010	104800	47906060	9000	9000	9000	9000	0
586	20231010	104700	47906060	9000	9000	9000	9000	70
587	20231010	104600	47276060	9000	9000	9000	9000	0
588	20231010	104500	47276060	9000	9000	9000	9000	0
589	20231010	104400	47276060	9000	9000	9000	9000	0
590	20231010	104300	47276060	9000	9000	9000	9000	0
591	20231010	104200	47276060	9000	9000	9000	9000	0
592	20231010	104100	47276060	9000	9000	9000	9000	0
593	20231010	104000	47276060	9000	9000	9000	9000	1
594	20231010	103900	47267060	9020	9020	9020	9020	0
595	20231010	103800	47267060	9020	9020	9020	9020	0
596	20231010	103700	47267060	9020	9020	9020	9020	80
597	20231010	103600	46545460	9000	9000	9000	9000	0
598	20231010	103500	46545460	9000	9000	9000	9000	0
599	20231010	103400	46545460	9000	9000	9000	9000	0
600	20231010	103300	46545460	9000	9000	9000	9000	0
601	20231010	103200	46545460	9000	9000	9000	9000	11
602	20231010	103100	46446460	9000	9000	9000	9000	0
603	20231010	103000	46446460	9000	8970	9000	8970	404
604	20231010	102900	42811860	8970	8970	8970	8970	3
605	20231010	102800	42784950	8970	8970	8970	8970	0
606	20231010	102700	42784950	8970	8970	8970	8970	1
607	20231010	102600	42775980	8930	8930	8930	8930	0
608	20231010	102500	42775980	8930	8930	8930	8930	0
609	20231010	102400	42775980	8930	8930	8930	8930	0
610	20231010	102300	42775980	8930	8930	8930	8930	0
611	20231010	102200	42775980	8930	8930	8930	8930	0
612	20231010	102100	42775980	8930	8930	8930	8930	0
613	20231010	102000	42775980	8930	8930	8930	8930	0
614	20231010	101900	42775980	8930	8930	8930	8930	0
615	20231010	101800	42775980	8930	8930	8930	8930	0
616	20231010	101700	42775980	8930	8930	8930	8930	1
617	20231010	101600	42767050	8930	8960	8960	8930	108
618	20231010	101500	41801460	8970	8970	8970	8970	0
619	20231010	101400	41801460	8970	8970	8970	8970	0
620	20231010	101300	41801460	8970	8970	8970	8970	0
621	20231010	101200	41801460	8970	8970	8970	8970	0
622	20231010	101100	41801460	8970	8970	8970	8970	0
623	20231010	101000	41801460	8970	8970	8970	8970	27
624	20231010	100900	41559270	8970	8970	8970	8970	0
625	20231010	100800	41559270	8970	8970	8970	8970	0
626	20231010	100700	41559270	8970	8980	8980	8970	12
627	20231010	100600	41451530	9000	9000	9000	9000	0
628	20231010	100500	41451530	9000	9000	9000	9000	0
629	20231010	100400	41451530	9000	9000	9000	9000	0
630	20231010	100300	41451530	9000	9000	9000	9000	0
631	20231010	100200	41451530	9000	9000	9000	9000	0
632	20231010	100100	41451530	9000	9000	9000	9000	0
633	20231010	100000	41451530	9000	9000	9000	9000	0
634	20231010	095900	41451530	9000	9000	9000	9000	0
635	20231010	095800	41451530	9000	9010	9010	9000	146
636	20231010	095700	40137080	9020	9020	9020	9020	67
637	20231010	095600	39532740	9030	9020	9030	9020	21
638	20231010	095500	39343130	9020	9030	9030	9020	14
639	20231010	095400	39216820	9060	9060	9060	9060	0
640	20231010	095300	39216820	9060	9060	9060	9060	1
641	20231010	095200	39207760	9060	9030	9060	9030	31
642	20231010	095100	38927800	9070	9070	9070	9070	0
643	20231010	095000	38927800	9070	9070	9070	9070	0
644	20231010	094900	38927800	9070	9070	9070	9070	0
645	20231010	094800	38927800	9070	9070	9070	9070	0
646	20231010	094700	38927800	9070	9070	9070	9070	0
647	20231010	094600	38927800	9070	9030	9070	9030	115
648	20231010	094500	37884830	9050	9070	9070	9050	105
649	20231010	094400	36934480	9050	9050	9050	9050	0
650	20231010	094300	36934480	9050	9050	9050	9050	398
651	20231010	094200	33332580	9050	9050	9050	9050	2
652	20231010	094100	33314480	9030	9030	9030	9030	3
653	20231010	094000	33287390	9020	9020	9020	9020	35
654	20231010	093900	32971690	9010	9010	9010	9010	0
655	20231010	093800	32971690	9010	9010	9010	9010	286
656	20231010	093700	30394830	9010	9010	9010	9010	3
657	20231010	093600	30367800	9010	9010	9010	9000	34
658	20231010	093500	30061740	8970	8960	9000	8960	447
659	20231010	093400	26046100	8930	8930	8930	8930	200
660	20231010	093300	24260100	8910	8910	8910	8910	0
661	20231010	093200	24260100	8910	8910	8910	8910	0
662	20231010	093100	24260100	8910	8910	8910	8910	0
663	20231010	093000	24260100	8910	8880	8910	8880	43
664	20231010	092900	23878110	8880	8880	8880	8880	100
665	20231010	092800	22990110	8880	8880	8880	8880	0
666	20231010	092700	22990110	8880	8880	8880	8880	0
667	20231010	092600	22990110	8880	8880	8880	8880	0
668	20231010	092500	22990110	8880	8890	8890	8880	11
669	20231010	092400	22892380	8890	8890	8890	8890	0
670	20231010	092300	22892380	8890	8890	8890	8890	0
671	20231010	092200	22892380	8890	8900	8900	8890	507
672	20231010	092100	18384150	8890	8910	8910	8890	37
673	20231010	092000	18054970	8960	8960	8960	8960	0
674	20231010	091900	18054970	8960	8960	8960	8960	0
675	20231010	091800	18054970	8960	8900	8960	8900	730
676	20231010	091700	11548460	8900	8900	8900	8900	10
677	20231010	091600	11459460	8850	8850	8850	8850	0
678	20231010	091500	11459460	8850	8850	8850	8850	104
679	20231010	091400	10539060	8850	8850	8850	8850	294
680	20231010	091300	7937160	8850	8850	8850	8850	0
681	20231010	091200	7937160	8850	8850	8850	8850	10
682	20231010	091100	7848660	8840	8840	8840	8840	43
683	20231010	091000	7468540	8900	8900	8900	8900	128
684	20231010	090900	6329340	8900	8900	8900	8900	130
685	20231010	090800	5172340	8980	8980	8980	8980	4
686	20231010	090700	5136420	8980	8970	8980	8970	50
687	20231010	090600	4687430	8980	8980	8980	8980	21
688	20231010	090500	4498850	8990	8900	8990	8900	128
689	20231010	090400	3350750	8990	8900	8990	8900	38
690	20231010	090300	3011410	8900	8900	8900	8900	100
691	20231010	090200	2121410	8840	8850	8850	8840	38
692	20231010	090100	1785290	8840	8840	8840	8840	1
693	20231010	090000	1776450	8940	8830	8940	8830	200