KissMeData/226400/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202400	437969490	4435	4435	4435	4435	4509
3	20231011	202300	437969490	4435	4435	4435	4435	0
4	20231011	202200	437969490	4435	4435	4435	4435	0
5	20231011	202100	437969490	4435	4435	4435	4435	0
6	20231011	202000	437969490	4435	4435	4435	4435	0
7	20231011	201900	437969490	4435	4435	4435	4435	0
8	20231011	201800	437969490	4435	4435	4435	4435	0
9	20231011	201700	437969490	4435	4435	4435	4435	0
10	20231011	201600	437969490	4435	4435	4435	4435	0
11	20231011	201500	437969490	4435	4435	4435	4435	0
12	20231011	201400	437969490	4435	4435	4435	4435	0
13	20231011	201300	437969490	4435	4435	4435	4435	0
14	20231011	201200	437969490	4435	4435	4435	4435	0
15	20231011	201100	437969490	4435	4435	4435	4435	0
16	20231011	201000	437969490	4435	4435	4435	4435	0
17	20231011	200900	437969490	4435	4435	4435	4435	0
18	20231011	200800	437969490	4435	4435	4435	4435	0
19	20231011	200700	437969490	4435	4435	4435	4435	0
20	20231011	200600	437969490	4435	4435	4435	4435	0
21	20231011	200500	437969490	4435	4435	4435	4435	0
22	20231011	200400	437969490	4435	4435	4435	4435	0
23	20231011	200300	437969490	4435	4435	4435	4435	0
24	20231011	200200	437969490	4435	4435	4435	4435	0
25	20231011	200100	437969490	4435	4435	4435	4435	0
26	20231011	200000	437969490	4435	4435	4435	4435	0
27	20231011	195900	437969490	4435	4435	4435	4435	0
28	20231011	195800	437969490	4435	4435	4435	4435	0
29	20231011	195700	437969490	4435	4435	4435	4435	0
30	20231011	195600	437969490	4435	4435	4435	4435	0
31	20231011	195500	437969490	4435	4435	4435	4435	0
32	20231011	195400	437969490	4435	4435	4435	4435	4509
33	20231011	195300	437969490	4435	4435	4435	4435	0
34	20231011	195200	437969490	4435	4435	4435	4435	0
35	20231011	195100	437969490	4435	4435	4435	4435	0
36	20231011	195000	437969490	4435	4435	4435	4435	0
37	20231011	194900	437969490	4435	4435	4435	4435	0
38	20231011	194800	437969490	4435	4435	4435	4435	0
39	20231011	194700	437969490	4435	4435	4435	4435	0
40	20231011	194600	437969490	4435	4435	4435	4435	0
41	20231011	194500	437969490	4435	4435	4435	4435	0
42	20231011	194400	437969490	4435	4435	4435	4435	0
43	20231011	194300	437969490	4435	4435	4435	4435	0
44	20231011	194200	437969490	4435	4435	4435	4435	0
45	20231011	194100	437969490	4435	4435	4435	4435	0
46	20231011	194000	437969490	4435	4435	4435	4435	0
47	20231011	193900	437969490	4435	4435	4435	4435	0
48	20231011	193800	437969490	4435	4435	4435	4435	0
49	20231011	193700	437969490	4435	4435	4435	4435	0
50	20231011	193600	437969490	4435	4435	4435	4435	0
51	20231011	193500	437969490	4435	4435	4435	4435	0
52	20231011	193400	437969490	4435	4435	4435	4435	0
53	20231011	193300	437969490	4435	4435	4435	4435	0
54	20231011	193200	437969490	4435	4435	4435	4435	0
55	20231011	193100	437969490	4435	4435	4435	4435	0
56	20231011	193000	437969490	4435	4435	4435	4435	0
57	20231011	192900	437969490	4435	4435	4435	4435	0
58	20231011	192800	437969490	4435	4435	4435	4435	0
59	20231011	192700	437969490	4435	4435	4435	4435	0
60	20231011	192600	437969490	4435	4435	4435	4435	0
61	20231011	192500	437969490	4435	4435	4435	4435	0
62	20231011	192400	437969490	4435	4435	4435	4435	4509
63	20231011	192300	437969490	4435	4435	4435	4435	0
64	20231011	192200	437969490	4435	4435	4435	4435	0
65	20231011	192100	437969490	4435	4435	4435	4435	0
66	20231011	192000	437969490	4435	4435	4435	4435	0
67	20231011	191900	437969490	4435	4435	4435	4435	0
68	20231011	191800	437969490	4435	4435	4435	4435	0
69	20231011	191700	437969490	4435	4435	4435	4435	0
70	20231011	191600	437969490	4435	4435	4435	4435	0
71	20231011	191500	437969490	4435	4435	4435	4435	0
72	20231011	191400	437969490	4435	4435	4435	4435	0
73	20231011	191300	437969490	4435	4435	4435	4435	0
74	20231011	191200	437969490	4435	4435	4435	4435	0
75	20231011	191100	437969490	4435	4435	4435	4435	0
76	20231011	191000	437969490	4435	4435	4435	4435	0
77	20231011	190900	437969490	4435	4435	4435	4435	0
78	20231011	190800	437969490	4435	4435	4435	4435	0
79	20231011	190700	437969490	4435	4435	4435	4435	0
80	20231011	190600	437969490	4435	4435	4435	4435	0
81	20231011	190500	437969490	4435	4435	4435	4435	0
82	20231011	190400	437969490	4435	4435	4435	4435	0
83	20231011	190300	437969490	4435	4435	4435	4435	0
84	20231011	190200	437969490	4435	4435	4435	4435	0
85	20231011	190100	437969490	4435	4435	4435	4435	0
86	20231011	190000	437969490	4435	4435	4435	4435	0
87	20231011	185900	437969490	4435	4435	4435	4435	0
88	20231011	185800	437969490	4435	4435	4435	4435	0
89	20231011	185700	437969490	4435	4435	4435	4435	0
90	20231011	185600	437969490	4435	4435	4435	4435	0
91	20231011	185500	437969490	4435	4435	4435	4435	0
92	20231011	185400	437969490	4435	4435	4435	4435	4509
93	20231011	185300	437969490	4435	4435	4435	4435	0
94	20231011	185200	437969490	4435	4435	4435	4435	0
95	20231011	185100	437969490	4435	4435	4435	4435	0
96	20231011	185000	437969490	4435	4435	4435	4435	0
97	20231011	184900	437969490	4435	4435	4435	4435	0
98	20231011	184800	437969490	4435	4435	4435	4435	0
99	20231011	184700	437969490	4435	4435	4435	4435	0
100	20231011	184600	437969490	4435	4435	4435	4435	0
101	20231011	184500	437969490	4435	4435	4435	4435	0
102	20231011	184400	437969490	4435	4435	4435	4435	0
103	20231011	184300	437969490	4435	4435	4435	4435	0
104	20231011	184200	437969490	4435	4435	4435	4435	0
105	20231011	184100	437969490	4435	4435	4435	4435	0
106	20231011	184000	437969490	4435	4435	4435	4435	0
107	20231011	183900	437969490	4435	4435	4435	4435	0
108	20231011	183800	437969490	4435	4435	4435	4435	0
109	20231011	183700	437969490	4435	4435	4435	4435	0
110	20231011	183600	437969490	4435	4435	4435	4435	0
111	20231011	183500	437969490	4435	4435	4435	4435	0
112	20231011	183400	437969490	4435	4435	4435	4435	0
113	20231011	183300	437969490	4435	4435	4435	4435	0
114	20231011	183200	437969490	4435	4435	4435	4435	0
115	20231011	183100	437969490	4435	4435	4435	4435	0
116	20231011	183000	437969490	4435	4435	4435	4435	0
117	20231011	182900	437969490	4435	4435	4435	4435	0
118	20231011	182800	437969490	4435	4435	4435	4435	0
119	20231011	182700	437969490	4435	4435	4435	4435	0
120	20231011	182600	437969490	4435	4435	4435	4435	0
121	20231011	182500	437969490	4435	4435	4435	4435	0
122	20231011	182400	437969490	4435	4435	4435	4435	4509
123	20231011	182300	437969490	4435	4435	4435	4435	0
124	20231011	182200	437969490	4435	4435	4435	4435	0
125	20231011	182100	437969490	4435	4435	4435	4435	0
126	20231011	182000	437969490	4435	4435	4435	4435	0
127	20231011	181900	437969490	4435	4435	4435	4435	0
128	20231011	181800	437969490	4435	4435	4435	4435	0
129	20231011	181700	437969490	4435	4435	4435	4435	0
130	20231011	181600	437969490	4435	4435	4435	4435	0
131	20231011	181500	437969490	4435	4435	4435	4435	0
132	20231011	181400	437969490	4435	4435	4435	4435	0
133	20231011	181300	437969490	4435	4435	4435	4435	0
134	20231011	181200	437969490	4435	4435	4435	4435	0
135	20231011	181100	437969490	4435	4435	4435	4435	0
136	20231011	181000	437969490	4435	4435	4435	4435	0
137	20231011	180900	437969490	4435	4435	4435	4435	0
138	20231011	180800	437969490	4435	4435	4435	4435	0
139	20231011	180700	437969490	4435	4435	4435	4435	0
140	20231011	180600	437969490	4435	4435	4435	4435	0
141	20231011	180500	437969490	4435	4435	4435	4435	0
142	20231011	180400	437969490	4435	4435	4435	4435	0
143	20231011	180300	437969490	4435	4435	4435	4435	0
144	20231011	180200	437969490	4435	4435	4435	4435	0
145	20231011	180100	437969490	4435	4435	4435	4435	0
146	20231011	180000	437969490	4435	4435	4435	4435	0
147	20231011	175900	437969490	4435	4435	4435	4435	0
148	20231011	175800	437969490	4435	4435	4435	4435	0
149	20231011	175700	437969490	4435	4435	4435	4435	0
150	20231011	175600	437969490	4435	4435	4435	4435	0
151	20231011	175500	437969490	4435	4435	4435	4435	0
152	20231011	175400	437969490	4435	4435	4435	4435	4509
153	20231011	175300	437969490	4435	4435	4435	4435	0
154	20231011	175200	437969490	4435	4435	4435	4435	0
155	20231011	175100	437969490	4435	4435	4435	4435	0
156	20231011	175000	437969490	4435	4435	4435	4435	0
157	20231011	174900	437969490	4435	4435	4435	4435	0
158	20231011	174800	437969490	4435	4435	4435	4435	0
159	20231011	174700	437969490	4435	4435	4435	4435	0
160	20231011	174600	437969490	4435	4435	4435	4435	0
161	20231011	174500	437969490	4435	4435	4435	4435	0
162	20231011	174400	437969490	4435	4435	4435	4435	0
163	20231011	174300	437969490	4435	4435	4435	4435	0
164	20231011	174200	437969490	4435	4435	4435	4435	0
165	20231011	174100	437969490	4435	4435	4435	4435	0
166	20231011	174000	437969490	4435	4435	4435	4435	0
167	20231011	173900	437969490	4435	4435	4435	4435	0
168	20231011	173800	437969490	4435	4435	4435	4435	0
169	20231011	173700	437969490	4435	4435	4435	4435	0
170	20231011	173600	437969490	4435	4435	4435	4435	0
171	20231011	173500	437969490	4435	4435	4435	4435	0
172	20231011	173400	437969490	4435	4435	4435	4435	0
173	20231011	173300	437969490	4435	4435	4435	4435	0
174	20231011	173200	437969490	4435	4435	4435	4435	0
175	20231011	173100	437969490	4435	4435	4435	4435	0
176	20231011	173000	437969490	4435	4435	4435	4435	0
177	20231011	172900	437969490	4435	4435	4435	4435	0
178	20231011	172800	437969490	4435	4435	4435	4435	0
179	20231011	172700	437969490	4435	4435	4435	4435	0
180	20231011	172600	437969490	4435	4435	4435	4435	0
181	20231011	172500	437969490	4435	4435	4435	4435	0
182	20231011	172400	437969490	4435	4435	4435	4435	4509
183	20231011	172300	437969490	4435	4435	4435	4435	0
184	20231011	172200	437969490	4435	4435	4435	4435	0
185	20231011	172100	437969490	4435	4435	4435	4435	0
186	20231011	172000	437969490	4435	4435	4435	4435	0
187	20231011	171900	437969490	4435	4435	4435	4435	0
188	20231011	171800	437969490	4435	4435	4435	4435	0
189	20231011	171700	437969490	4435	4435	4435	4435	0
190	20231011	171600	437969490	4435	4435	4435	4435	0
191	20231011	171500	437969490	4435	4435	4435	4435	0
192	20231011	171400	437969490	4435	4435	4435	4435	0
193	20231011	171300	437969490	4435	4435	4435	4435	0
194	20231011	171200	437969490	4435	4435	4435	4435	0
195	20231011	171100	437969490	4435	4435	4435	4435	0
196	20231011	171000	437969490	4435	4435	4435	4435	0
197	20231011	170900	437969490	4435	4435	4435	4435	0
198	20231011	170800	437969490	4435	4435	4435	4435	0
199	20231011	170700	437969490	4435	4435	4435	4435	0
200	20231011	170600	437969490	4435	4435	4435	4435	0
201	20231011	170500	437969490	4435	4435	4435	4435	0
202	20231011	170400	437969490	4435	4435	4435	4435	0
203	20231011	170300	437969490	4435	4435	4435	4435	0
204	20231011	170200	437969490	4435	4435	4435	4435	0
205	20231011	170100	437969490	4435	4435	4435	4435	0
206	20231011	170000	437969490	4435	4435	4435	4435	0
207	20231011	165900	437969490	4435	4435	4435	4435	0
208	20231011	165800	437969490	4435	4435	4435	4435	0
209	20231011	165700	437969490	4435	4435	4435	4435	0
210	20231011	165600	437969490	4435	4435	4435	4435	0
211	20231011	165500	437969490	4435	4435	4435	4435	0
212	20231011	165400	437969490	4435	4435	4435	4435	4509
213	20231011	165300	437969490	4435	4435	4435	4435	0
214	20231011	165200	437969490	4435	4435	4435	4435	0
215	20231011	165100	437969490	4435	4435	4435	4435	0
216	20231011	165000	437969490	4435	4435	4435	4435	0
217	20231011	164900	437969490	4435	4435	4435	4435	0
218	20231011	164800	437969490	4435	4435	4435	4435	0
219	20231011	164700	437969490	4435	4435	4435	4435	0
220	20231011	164600	437969490	4435	4435	4435	4435	0
221	20231011	164500	437969490	4435	4435	4435	4435	0
222	20231011	164400	437969490	4435	4435	4435	4435	0
223	20231011	164300	437969490	4435	4435	4435	4435	0
224	20231011	164200	437969490	4435	4435	4435	4435	0
225	20231011	164100	437969490	4435	4435	4435	4435	0
226	20231011	164000	437969490	4435	4435	4435	4435	0
227	20231011	163900	437969490	4435	4435	4435	4435	0
228	20231011	163800	437969490	4435	4435	4435	4435	0
229	20231011	163700	437969490	4435	4435	4435	4435	0
230	20231011	163600	437969490	4435	4435	4435	4435	0
231	20231011	163500	437969490	4435	4435	4435	4435	0
232	20231011	163400	437969490	4435	4435	4435	4435	0
233	20231011	163300	437969490	4435	4435	4435	4435	0
234	20231011	163200	437969490	4435	4435	4435	4435	0
235	20231011	163100	437969490	4435	4435	4435	4435	0
236	20231011	163000	437969490	4435	4435	4435	4435	0
237	20231011	162900	437969490	4435	4435	4435	4435	0
238	20231011	162800	437969490	4435	4435	4435	4435	0
239	20231011	162700	437969490	4435	4435	4435	4435	0
240	20231011	162600	437969490	4435	4435	4435	4435	0
241	20231011	162500	437969490	4435	4435	4435	4435	0
242	20231011	162400	437969490	4435	4435	4435	4435	4509
243	20231011	162300	437969490	4435	4435	4435	4435	0
244	20231011	162200	437969490	4435	4435	4435	4435	0
245	20231011	162100	437969490	4435	4435	4435	4435	0
246	20231011	162000	437969490	4435	4435	4435	4435	0
247	20231011	161900	437969490	4435	4435	4435	4435	0
248	20231011	161800	437969490	4435	4435	4435	4435	0
249	20231011	161700	437969490	4435	4435	4435	4435	0
250	20231011	161600	437969490	4435	4435	4435	4435	0
251	20231011	161500	437969490	4435	4435	4435	4435	0
252	20231011	161400	437969490	4435	4435	4435	4435	0
253	20231011	161300	437969490	4435	4435	4435	4435	0
254	20231011	161200	437969490	4435	4435	4435	4435	0
255	20231011	161100	437969490	4435	4435	4435	4435	0
256	20231011	161000	437969490	4435	4435	4435	4435	0
257	20231011	160900	437969490	4435	4435	4435	4435	0
258	20231011	160800	437969490	4435	4435	4435	4435	0
259	20231011	160700	437969490	4435	4435	4435	4435	0
260	20231011	160600	437969490	4435	4435	4435	4435	0
261	20231011	160500	437969490	4435	4435	4435	4435	0
262	20231011	160400	437969490	4435	4435	4435	4435	0
263	20231011	160300	437969490	4435	4435	4435	4435	0
264	20231011	160200	437969490	4435	4435	4435	4435	0
265	20231011	160100	437969490	4435	4435	4435	4435	0
266	20231011	160000	437969490	4435	4435	4435	4435	0
267	20231011	155900	437969490	4435	4435	4435	4435	0
268	20231011	155800	437969490	4435	4435	4435	4435	0
269	20231011	155700	437969490	4435	4435	4435	4435	0
270	20231011	155600	437969490	4435	4435	4435	4435	0
271	20231011	155500	437969490	4435	4435	4435	4435	0
272	20231011	155400	437969490	4435	4435	4435	4435	4509
273	20231011	155300	437969490	4435	4435	4435	4435	0
274	20231011	155200	437969490	4435	4435	4435	4435	0
275	20231011	155100	437969490	4435	4435	4435	4435	0
276	20231011	155000	437969490	4435	4435	4435	4435	0
277	20231011	154900	437969490	4435	4435	4435	4435	0
278	20231011	154800	437969490	4435	4435	4435	4435	0
279	20231011	154700	437969490	4435	4435	4435	4435	0
280	20231011	154600	437969490	4435	4435	4435	4435	0
281	20231011	154500	437969490	4435	4435	4435	4435	0
282	20231011	154400	437969490	4435	4435	4435	4435	0
283	20231011	154300	437969490	4435	4435	4435	4435	0
284	20231011	154200	437969490	4435	4435	4435	4435	0
285	20231011	154100	437969490	4435	4435	4435	4435	0
286	20231011	154000	437969490	4435	4435	4435	4435	0
287	20231011	153900	437969490	4435	4435	4435	4435	0
288	20231011	153800	437969490	4435	4435	4435	4435	0
289	20231011	153700	437969490	4435	4435	4435	4435	0
290	20231011	153600	437969490	4435	4435	4435	4435	0
291	20231011	153500	437969490	4435	4435	4435	4435	0
292	20231011	153400	437969490	4435	4435	4435	4435	0
293	20231011	153300	437969490	4435	4435	4435	4435	0
294	20231011	153200	437969490	4435	4435	4435	4435	0
295	20231011	153100	437969490	4435	4435	4435	4435	0
296	20231011	153000	437969490	4435	4435	4435	4435	4509
297	20231011	152900	417972075	4435	4435	4435	4435	0
298	20231011	152800	417972075	4435	4435	4435	4435	0
299	20231011	152700	417972075	4435	4435	4435	4435	0
300	20231011	152600	417972075	4435	4435	4435	4435	0
301	20231011	152500	417972075	4435	4435	4435	4435	0
302	20231011	152400	417972075	4435	4435	4435	4435	0
303	20231011	152300	417972075	4435	4435	4435	4435	0
304	20231011	152200	417972075	4435	4435	4435	4435	0
305	20231011	152100	417972075	4435	4435	4435	4435	0
306	20231011	152000	417972075	4435	4435	4435	4435	0
307	20231011	151900	417972075	4435	4435	4435	4435	0
308	20231011	151800	417972075	4435	4430	4435	4420	683
309	20231011	151700	414947975	4430	4435	4435	4425	1912
310	20231011	151600	406482365	4450	4450	4450	4450	66
311	20231011	151500	406188665	4450	4450	4450	4450	265
312	20231011	151400	405009415	4450	4450	4450	4450	133
313	20231011	151300	404417565	4450	4440	4450	4440	139
314	20231011	151200	403800385	4440	4440	4440	4440	69
315	20231011	151100	403494025	4435	4435	4435	4435	0
316	20231011	151000	403494025	4435	4435	4440	4425	177
317	20231011	150900	402708715	4440	4435	4440	4425	319
318	20231011	150800	401296965	4450	4450	4460	4450	259
319	20231011	150700	400144305	4450	4450	4450	4450	68
320	20231011	150600	399841705	4435	4440	4440	4425	3302
321	20231011	150500	385202560	4440	4455	4455	4440	66
322	20231011	150400	384909430	4440	4455	4455	4440	266
323	20231011	150300	383726660	4455	4445	4455	4445	494
324	20231011	150200	381530160	4445	4445	4445	4445	30
325	20231011	150100	381396810	4440	4440	4440	4440	36
326	20231011	150000	381236970	4440	4440	4440	4440	108
327	20231011	145900	380757450	4440	4445	4445	4440	139
328	20231011	145800	380139960	4450	4445	4450	4445	66
329	20231011	145700	379846265	4450	4460	4460	4450	210
330	20231011	145600	378910435	4460	4450	4465	4450	1051
331	20231011	145500	374232770	4475	4450	4475	4450	672
332	20231011	145400	371237790	4460	4440	4460	4440	130
333	20231011	145300	370659520	4440	4430	4440	4430	3126
334	20231011	145200	356795840	4440	4435	4440	4430	27
335	20231011	145100	356676095	4430	4430	4430	4430	375
336	20231011	145000	355014845	4430	4430	4430	4430	754
337	20231011	144900	351674625	4430	4435	4435	4430	2539
338	20231011	144800	340424260	4435	4440	4440	4435	2219
339	20231011	144700	330572200	4440	4445	4445	4440	136
340	20231011	144600	329967695	4445	4445	4445	4445	66
341	20231011	144500	329674325	4445	4445	4445	4445	66
342	20231011	144400	329380955	4445	4445	4445	4445	134
343	20231011	144300	328785325	4440	4440	4440	4440	366
344	20231011	144200	327160285	4440	4445	4445	4440	133
345	20231011	144100	326569435	4445	4445	4445	4445	66
346	20231011	144000	326276065	4445	4445	4445	4445	208
347	20231011	143900	325351505	4445	4440	4445	4440	233
348	20231011	143800	324316975	4440	4440	4440	4440	311
349	20231011	143700	322936135	4445	4445	4445	4445	183
350	20231011	143600	322122700	4445	4445	4445	4445	66
351	20231011	143500	321829330	4445	4450	4450	4445	1180
352	20231011	143400	316582570	4450	4450	4450	4450	1929
353	20231011	143300	307998520	4455	4460	4460	4455	569
354	20231011	143200	305463295	4460	4460	4460	4460	199
355	20231011	143100	304575755	4460	4460	4460	4455	69
356	20231011	143000	304268265	4460	4455	4460	4455	289
357	20231011	142900	302979550	4455	4455	4455	4455	15
358	20231011	142800	302912725	4450	4455	4455	4450	177
359	20231011	142700	302124740	4455	4455	4455	4455	132
360	20231011	142600	301536680	4455	4455	4455	4455	132
361	20231011	142500	300948620	4455	4450	4455	4450	71
362	20231011	142400	300632340	4450	4450	4450	4450	60
363	20231011	142300	300365340	4455	4455	4455	4455	133
364	20231011	142200	299772825	4455	4455	4455	4455	66
365	20231011	142100	299478795	4455	4460	4460	4455	1332
366	20231011	142000	293538405	4460	4465	4465	4455	1979
367	20231011	141900	284719145	4475	4475	4475	4475	66
368	20231011	141800	284423795	4475	4470	4475	4470	134
369	20231011	141700	283824480	4470	4470	4470	4470	192
370	20231011	141600	282966240	4470	4460	4470	4460	332
371	20231011	141500	281483560	4460	4460	4460	4460	66
372	20231011	141400	281189200	4460	4470	4470	4460	164
373	20231011	141300	280457100	4470	4470	4470	4470	399
374	20231011	141200	278673570	4470	4470	4470	4450	75
375	20231011	141100	278338380	4465	4465	4465	4465	67
376	20231011	141000	278039225	4450	4455	4455	4450	170
377	20231011	140900	277282275	4460	4465	4465	4460	832
378	20231011	140800	273570895	4465	4465	4465	4465	67
379	20231011	140700	273271740	4465	4465	4465	4465	198
380	20231011	140600	272387670	4465	4465	4465	4465	0
381	20231011	140500	272387670	4465	4465	4465	4465	0
382	20231011	140400	272387670	4465	4465	4465	4465	0
383	20231011	140300	272387670	4465	4450	4465	4450	121
384	20231011	140200	271849205	4450	4450	4450	4450	0
385	20231011	140100	271849205	4450	4445	4450	4445	201
386	20231011	140000	270955755	4450	4450	4450	4450	0
387	20231011	135900	270955755	4450	4450	4450	4450	0
388	20231011	135800	270955755	4450	4450	4450	4450	507
389	20231011	135700	268699605	4445	4445	4445	4445	0
390	20231011	135600	268699605	4445	4445	4445	4445	1
391	20231011	135500	268695160	4445	4445	4445	4445	0
392	20231011	135400	268695160	4445	4445	4445	4445	1
393	20231011	135300	268690715	4440	4440	4440	4440	0
394	20231011	135200	268690715	4440	4440	4440	4440	100
395	20231011	135100	268246715	4440	4440	4440	4440	0
396	20231011	135000	268246715	4440	4440	4440	4440	40
397	20231011	134900	268069115	4450	4450	4450	4450	1
398	20231011	134800	268064665	4450	4450	4450	4450	0
399	20231011	134700	268064665	4450	4450	4450	4450	0
400	20231011	134600	268064665	4450	4450	4450	4450	2
401	20231011	134500	268055765	4450	4450	4450	4450	0
402	20231011	134400	268055765	4450	4450	4450	4450	0
403	20231011	134300	268055765	4450	4450	4450	4450	0
404	20231011	134200	268055765	4450	4450	4450	4435	2795
405	20231011	134100	255654090	4445	4445	4445	4445	0
406	20231011	134000	255654090	4445	4445	4445	4445	13
407	20231011	133900	255596305	4450	4450	4450	4450	0
408	20231011	133800	255596305	4450	4450	4450	4450	0
409	20231011	133700	255596305	4450	4450	4450	4450	0
410	20231011	133600	255596305	4450	4445	4450	4445	14
411	20231011	133500	255534070	4445	4445	4445	4445	899
412	20231011	133400	251538015	4455	4455	4455	4455	0
413	20231011	133300	251538015	4455	4455	4455	4455	0
414	20231011	133200	251538015	4455	4455	4455	4455	1
415	20231011	133100	251533560	4450	4450	4450	4450	500
416	20231011	133000	249308560	4470	4470	4470	4470	0
417	20231011	132900	249308560	4470	4470	4470	4470	100
418	20231011	132800	248861560	4470	4470	4470	4470	0
419	20231011	132700	248861560	4470	4470	4470	4470	0
420	20231011	132600	248861560	4470	4470	4470	4470	35
421	20231011	132500	248705110	4475	4475	4475	4475	0
422	20231011	132400	248705110	4475	4475	4475	4475	0
423	20231011	132300	248705110	4475	4475	4475	4475	0
424	20231011	132200	248705110	4475	4475	4475	4475	0
425	20231011	132100	248705110	4475	4475	4475	4475	1021
426	20231011	132000	244136135	4475	4475	4475	4475	0
427	20231011	131900	244136135	4475	4475	4475	4475	0
428	20231011	131800	244136135	4475	4475	4475	4475	0
429	20231011	131700	244136135	4475	4475	4475	4475	0
430	20231011	131600	244136135	4475	4465	4475	4465	55
431	20231011	131500	243890480	4465	4465	4465	4465	1481
432	20231011	131400	237277815	4465	4465	4465	4465	0
433	20231011	131300	237277815	4465	4465	4465	4465	0
434	20231011	131200	237277815	4465	4465	4465	4465	5
435	20231011	131100	237255490	4465	4465	4465	4465	0
436	20231011	131000	237255490	4465	4465	4465	4465	0
437	20231011	130900	237255490	4465	4465	4465	4465	5
438	20231011	130800	237233165	4465	4465	4465	4465	0
439	20231011	130700	237233165	4465	4465	4465	4465	0
440	20231011	130600	237233165	4465	4465	4465	4460	3103
441	20231011	130500	223384910	4465	4465	4465	4465	4
442	20231011	130400	223367050	4460	4460	4460	4460	0
443	20231011	130300	223367050	4460	4460	4460	4460	0
444	20231011	130200	223367050	4460	4455	4460	4455	2950
445	20231011	130100	210212555	4445	4445	4445	4445	100
446	20231011	130000	209768055	4450	4450	4450	4450	0
447	20231011	125900	209768055	4450	4450	4450	4450	0
448	20231011	125800	209768055	4450	4450	4450	4450	12
449	20231011	125700	209714655	4450	4450	4450	4450	0
450	20231011	125600	209714655	4450	4450	4450	4450	0
451	20231011	125500	209714655	4450	4450	4450	4450	500
452	20231011	125400	207489655	4465	4465	4465	4465	0
453	20231011	125300	207489655	4465	4465	4465	4465	0
454	20231011	125200	207489655	4465	4465	4465	4465	0
455	20231011	125100	207489655	4465	4460	4465	4460	20
456	20231011	125000	207400390	4460	4460	4460	4460	100
457	20231011	124900	206954390	4460	4455	4460	4455	3
458	20231011	124800	206941020	4450	4450	4450	4450	0
459	20231011	124700	206941020	4450	4450	4450	4450	0
460	20231011	124600	206941020	4450	4450	4450	4450	0
461	20231011	124500	206941020	4450	4450	4450	4450	2
462	20231011	124400	206932120	4455	4455	4455	4455	0
463	20231011	124300	206932120	4455	4455	4455	4455	2
464	20231011	124200	206923210	4460	4460	4460	4460	0
465	20231011	124100	206923210	4460	4460	4460	4460	0
466	20231011	124000	206923210	4460	4460	4460	4460	700
467	20231011	123900	203801210	4460	4460	4460	4460	40
468	20231011	123800	203622810	4460	4450	4460	4450	600
469	20231011	123700	200947810	4450	4450	4450	4450	51
470	20231011	123600	200720860	4450	4450	4450	4450	0
471	20231011	123500	200720860	4450	4450	4450	4450	0
472	20231011	123400	200720860	4450	4455	4455	4450	100
473	20231011	123300	200275855	4460	4460	4460	4460	2
474	20231011	123200	200266935	4455	4455	4455	4455	2000
475	20231011	123100	191356935	4455	4450	4455	4450	140
476	20231011	123000	190733660	4445	4445	4445	4445	0
477	20231011	122900	190733660	4445	4445	4445	4445	0
478	20231011	122800	190733660	4445	4445	4445	4445	0
479	20231011	122700	190733660	4445	4445	4445	4445	0
480	20231011	122600	190733660	4445	4445	4445	4445	0
481	20231011	122500	190733660	4445	4445	4450	4445	261
482	20231011	122400	189573510	4445	4450	4450	4445	215
483	20231011	122300	188617760	4450	4450	4450	4450	0
484	20231011	122200	188617760	4450	4450	4450	4450	0
485	20231011	122100	188617760	4450	4450	4450	4450	400
486	20231011	122000	186837760	4445	4445	4445	4445	0
487	20231011	121900	186837760	4445	4445	4445	4445	8
488	20231011	121800	186802200	4450	4450	4450	4450	0
489	20231011	121700	186802200	4450	4445	4450	4445	547
490	20231011	121600	184368070	4455	4455	4455	4455	0
491	20231011	121500	184368070	4455	4455	4455	4455	0
492	20231011	121400	184368070	4455	4455	4455	4455	13
493	20231011	121300	184310155	4460	4460	4460	4460	0
494	20231011	121200	184310155	4460	4460	4460	4460	0
495	20231011	121100	184310155	4460	4460	4460	4460	0
496	20231011	121000	184310155	4460	4460	4460	4460	0
497	20231011	120900	184310155	4460	4460	4460	4460	0
498	20231011	120800	184310155	4460	4460	4460	4460	0
499	20231011	120700	184310155	4460	4460	4460	4460	0
500	20231011	120600	184310155	4460	4460	4460	4455	954
501	20231011	120500	180055365	4460	4460	4460	4460	0
502	20231011	120400	180055365	4460	4455	4460	4450	2292
503	20231011	120300	169851195	4455	4460	4460	4455	21
504	20231011	120200	169757600	4460	4460	4460	4460	0
505	20231011	120100	169757600	4460	4460	4460	4460	0
506	20231011	120000	169757600	4460	4465	4465	4460	760
507	20231011	115900	166366495	4470	4470	4470	4470	0
508	20231011	115800	166366495	4470	4475	4475	4470	1053
509	20231011	115700	161655465	4480	4480	4480	4480	0
510	20231011	115600	161655465	4480	4480	4480	4480	0
511	20231011	115500	161655465	4480	4480	4480	4480	0
512	20231011	115400	161655465	4480	4480	4480	4480	4
513	20231011	115300	161637545	4485	4485	4485	4485	0
514	20231011	115200	161637545	4485	4485	4485	4485	0
515	20231011	115100	161637545	4485	4485	4485	4485	27
516	20231011	115000	161516450	4485	4485	4485	4485	0
517	20231011	114900	161516450	4485	4485	4485	4485	0
518	20231011	114800	161516450	4485	4485	4485	4485	0
519	20231011	114700	161516450	4485	4485	4485	4485	0
520	20231011	114600	161516450	4485	4485	4485	4485	0
521	20231011	114500	161516450	4485	4485	4485	4485	1
522	20231011	114400	161511965	4470	4470	4470	4470	0
523	20231011	114300	161511965	4470	4475	4475	4470	90
524	20231011	114200	161109650	4485	4475	4485	4475	3
525	20231011	114100	161096215	4470	4470	4470	4470	0
526	20231011	114000	161096215	4470	4470	4470	4470	0
527	20231011	113900	161096215	4470	4470	4470	4470	0
528	20231011	113800	161096215	4470	4470	4470	4470	0
529	20231011	113700	161096215	4470	4470	4470	4470	87
530	20231011	113600	160707325	4470	4470	4470	4470	0
531	20231011	113500	160707325	4470	4470	4470	4470	1100
532	20231011	113400	155790325	4470	4470	4470	4470	0
533	20231011	113300	155790325	4470	4470	4470	4470	0
534	20231011	113200	155790325	4470	4470	4470	4470	0
535	20231011	113100	155790325	4470	4470	4470	4470	0
536	20231011	113000	155790325	4470	4470	4470	4470	0
537	20231011	112900	155790325	4470	4470	4470	4470	0
538	20231011	112800	155790325	4470	4470	4470	4470	0
539	20231011	112700	155790325	4470	4475	4475	4470	170
540	20231011	112600	155030315	4475	4475	4475	4475	0
541	20231011	112500	155030315	4475	4475	4475	4475	0
542	20231011	112400	155030315	4475	4480	4480	4475	804
543	20231011	112300	151430630	4485	4485	4485	4485	0
544	20231011	112200	151430630	4485	4485	4485	4485	0
545	20231011	112100	151430630	4485	4485	4485	4485	0
546	20231011	112000	151430630	4485	4485	4485	4485	20
547	20231011	111900	151340930	4485	4485	4485	4485	0
548	20231011	111800	151340930	4485	4485	4485	4485	22
549	20231011	111700	151242260	4485	4485	4485	4485	0
550	20231011	111600	151242260	4485	4485	4485	4485	28
551	20231011	111500	151116680	4490	4490	4490	4490	0
552	20231011	111400	151116680	4490	4490	4490	4490	0
553	20231011	111300	151116680	4490	4490	4490	4490	0
554	20231011	111200	151116680	4490	4485	4490	4485	283
555	20231011	111100	149846525	4485	4485	4485	4485	155
556	20231011	111000	149151350	4485	4495	4495	4480	671
557	20231011	110900	146144405	4480	4495	4495	4480	301
558	20231011	110800	144791425	4495	4495	4495	4495	0
559	20231011	110700	144791425	4495	4495	4495	4495	1
560	20231011	110600	144786930	4480	4480	4480	4480	0
561	20231011	110500	144786930	4480	4480	4480	4480	0
562	20231011	110400	144786930	4480	4480	4480	4480	0
563	20231011	110300	144786930	4480	4480	4480	4480	0
564	20231011	110200	144786930	4480	4480	4480	4480	2
565	20231011	110100	144777970	4480	4485	4495	4480	511
566	20231011	110000	142487075	4495	4495	4495	4495	0
567	20231011	105900	142487075	4495	4475	4495	4475	28
568	20231011	105800	142361755	4490	4470	4490	4470	600
569	20231011	105700	139669755	4485	4460	4485	4460	802
570	20231011	105600	136080625	4460	4460	4460	4460	0
571	20231011	105500	136080625	4460	4460	4460	4460	4
572	20231011	105400	136062785	4470	4470	4470	4470	0
573	20231011	105300	136062785	4470	4470	4470	4470	0
574	20231011	105200	136062785	4470	4470	4470	4470	0
575	20231011	105100	136062785	4470	4470	4470	4470	0
576	20231011	105000	136062785	4470	4470	4470	4470	0
577	20231011	104900	136062785	4470	4470	4470	4470	0
578	20231011	104800	136062785	4470	4470	4470	4470	0
579	20231011	104700	136062785	4470	4470	4470	4470	1
580	20231011	104600	136058315	4475	4475	4475	4475	0
581	20231011	104500	136058315	4475	4475	4475	4475	0
582	20231011	104400	136058315	4475	4475	4475	4475	0
583	20231011	104300	136058315	4475	4470	4475	4460	142
584	20231011	104200	135424815	4490	4475	4490	4475	1714
585	20231011	104100	127754130	4475	4460	4475	4460	1662
586	20231011	104000	120322995	4475	4470	4475	4470	500
587	20231011	103900	118086695	4470	4470	4470	4470	0
588	20231011	103800	118086695	4470	4470	4470	4470	10
589	20231011	103700	118041995	4460	4460	4460	4460	56
590	20231011	103600	117792235	4475	4475	4475	4475	112
591	20231011	103500	117291035	4475	4475	4475	4475	2
592	20231011	103400	117282085	4470	4470	4470	4470	0
593	20231011	103300	117282085	4470	4470	4470	4470	0
594	20231011	103200	117282085	4470	4470	4470	4470	0
595	20231011	103100	117282085	4470	4470	4470	4470	603
596	20231011	103000	114586675	4470	4470	4470	4470	50
597	20231011	102900	114363175	4470	4470	4470	4470	0
598	20231011	102800	114363175	4470	4470	4470	4470	102
599	20231011	102700	113907235	4450	4465	4470	4450	550
600	20231011	102600	111451635	4470	4460	4470	4460	23
601	20231011	102500	111348985	4455	4455	4455	4455	607
602	20231011	102400	108644800	4450	4450	4450	4450	0
603	20231011	102300	108644800	4450	4450	4450	4450	3
604	20231011	102200	108631450	4450	4450	4450	4450	20
605	20231011	102100	108542450	4460	4460	4460	4460	150
606	20231011	102000	107873450	4460	4460	4460	4460	0
607	20231011	101900	107873450	4460	4460	4460	4460	0
608	20231011	101800	107873450	4460	4460	4460	4460	0
609	20231011	101700	107873450	4460	4460	4460	4460	0
610	20231011	101600	107873450	4460	4455	4475	4450	1010
611	20231011	101500	103377505	4475	4460	4475	4460	2440
612	20231011	101400	92494985	4455	4455	4455	4455	10
613	20231011	101300	92450435	4455	4460	4460	4455	1180
614	20231011	101200	87193315	4460	4460	4460	4460	32
615	20231011	101100	87050595	4460	4445	4460	4445	5348
616	20231011	101000	63253580	4445	4430	4445	4430	794
617	20231011	100900	59728605	4425	4425	4425	4425	3
618	20231011	100800	59715330	4425	4425	4425	4425	0
619	20231011	100700	59715330	4425	4425	4425	4425	0
620	20231011	100600	59715330	4425	4425	4425	4425	6
621	20231011	100500	59688780	4425	4425	4425	4425	0
622	20231011	100400	59688780	4425	4425	4425	4425	80
623	20231011	100300	59334780	4435	4435	4435	4435	0
624	20231011	100200	59334780	4435	4435	4435	4435	0
625	20231011	100100	59334780	4435	4435	4435	4435	0
626	20231011	100000	59334780	4435	4430	4435	4430	170
627	20231011	095900	58581630	4435	4425	4435	4425	444
628	20231011	095800	56615220	4425	4425	4425	4425	90
629	20231011	095700	56216970	4425	4425	4425	4425	77
630	20231011	095600	55876245	4425	4425	4425	4425	0
631	20231011	095500	55876245	4425	4425	4425	4425	0
632	20231011	095400	55876245	4425	4425	4425	4425	557
633	20231011	095300	53411520	4425	4425	4425	4425	0
634	20231011	095200	53411520	4425	4425	4425	4425	50
635	20231011	095100	53190270	4425	4425	4425	4425	0
636	20231011	095000	53190270	4425	4425	4425	4425	1
637	20231011	094900	53185845	4425	4425	4425	4425	2
638	20231011	094800	53176995	4435	4435	4435	4435	0
639	20231011	094700	53176995	4435	4410	4435	4410	13
640	20231011	094600	53119465	4415	4410	4415	4410	2
641	20231011	094500	53110640	4435	4410	4435	4410	7
642	20231011	094400	53079735	4415	4420	4420	4415	1888
643	20231011	094300	44741530	4430	4430	4430	4430	28
644	20231011	094200	44617490	4430	4430	4430	4430	0
645	20231011	094100	44617490	4430	4430	4430	4430	550
646	20231011	094000	42180990	4445	4445	4445	4445	0
647	20231011	093900	42180990	4445	4445	4445	4445	100
648	20231011	093800	41736490	4450	4450	4450	4450	0
649	20231011	093700	41736490	4450	4445	4450	4445	2
650	20231011	093600	41727595	4450	4450	4450	4450	377
651	20231011	093500	40049945	4460	4460	4460	4460	39
652	20231011	093400	39876005	4465	4465	4465	4465	0
653	20231011	093300	39876005	4465	4445	4465	4445	185
654	20231011	093200	39052705	4445	4445	4445	4445	0
655	20231011	093100	39052705	4445	4435	4450	4435	210
656	20231011	093000	38120025	4435	4425	4435	4425	50
657	20231011	092900	37898625	4420	4420	4420	4420	0
658	20231011	092800	37898625	4420	4420	4420	4420	0
659	20231011	092700	37898625	4420	4415	4440	4415	1344
660	20231011	092600	31954260	4420	4400	4420	4400	499
661	20231011	092500	29751105	4400	4400	4400	4400	0
662	20231011	092400	29751105	4400	4415	4415	4400	301
663	20231011	092300	28426690	4420	4420	4420	4420	0
664	20231011	092200	28426690	4420	4420	4420	4420	1
665	20231011	092100	28422270	4405	4405	4405	4405	1
666	20231011	092000	28417865	4420	4420	4420	4400	387
667	20231011	091900	26714540	4425	4425	4425	4425	43
668	20231011	091800	26524265	4425	4425	4425	4425	47
669	20231011	091700	26316290	4440	4440	4440	4440	102
670	20231011	091600	25863410	4440	4440	4440	4440	0
671	20231011	091500	25863410	4440	4440	4440	4440	1
672	20231011	091400	25858970	4440	4420	4485	4420	1452
673	20231011	091300	19432765	4420	4400	4420	4400	967
674	20231011	091200	15164310	4400	4400	4400	4400	5
675	20231011	091100	15142310	4390	4390	4405	4390	44
676	20231011	091000	14949105	4390	4405	4405	4390	287
677	20231011	090900	13684955	4405	4390	4405	4390	113
678	20231011	090800	13188240	4395	4415	4415	4395	36
679	20231011	090700	13029760	4420	4385	4420	4385	1501
680	20231011	090600	6404465	4385	4385	4385	4385	2
681	20231011	090500	6395695	4385	4375	4395	4375	163
682	20231011	090400	5682480	4375	4395	4395	4375	101
683	20231011	090300	5238605	4370	4375	4375	4370	100
684	20231011	090200	4801405	4375	4420	4420	4375	18
685	20231011	090100	4722205	4430	4400	4440	4380	272
686	20231011	090000	3520875	4400	4360	4400	4360	806