KissMeData/032620/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190800	229009695	4480	4480	4480	4480	1273
3	20231011	190700	229009695	4480	4480	4480	4480	0
4	20231011	190600	229009695	4480	4480	4480	4480	0
5	20231011	190500	229009695	4480	4480	4480	4480	0
6	20231011	190400	229009695	4480	4480	4480	4480	0
7	20231011	190300	229009695	4480	4480	4480	4480	0
8	20231011	190200	229009695	4480	4480	4480	4480	0
9	20231011	190100	229009695	4480	4480	4480	4480	0
10	20231011	190000	229009695	4480	4480	4480	4480	0
11	20231011	185900	229009695	4480	4480	4480	4480	0
12	20231011	185800	229009695	4480	4480	4480	4480	0
13	20231011	185700	229009695	4480	4480	4480	4480	0
14	20231011	185600	229009695	4480	4480	4480	4480	0
15	20231011	185500	229009695	4480	4480	4480	4480	0
16	20231011	185400	229009695	4480	4480	4480	4480	0
17	20231011	185300	229009695	4480	4480	4480	4480	0
18	20231011	185200	229009695	4480	4480	4480	4480	0
19	20231011	185100	229009695	4480	4480	4480	4480	0
20	20231011	185000	229009695	4480	4480	4480	4480	0
21	20231011	184900	229009695	4480	4480	4480	4480	0
22	20231011	184800	229009695	4480	4480	4480	4480	0
23	20231011	184700	229009695	4480	4480	4480	4480	0
24	20231011	184600	229009695	4480	4480	4480	4480	0
25	20231011	184500	229009695	4480	4480	4480	4480	0
26	20231011	184400	229009695	4480	4480	4480	4480	0
27	20231011	184300	229009695	4480	4480	4480	4480	0
28	20231011	184200	229009695	4480	4480	4480	4480	0
29	20231011	184100	229009695	4480	4480	4480	4480	0
30	20231011	184000	229009695	4480	4480	4480	4480	0
31	20231011	183900	229009695	4480	4480	4480	4480	0
32	20231011	183800	229009695	4480	4480	4480	4480	1273
33	20231011	183700	229009695	4480	4480	4480	4480	0
34	20231011	183600	229009695	4480	4480	4480	4480	0
35	20231011	183500	229009695	4480	4480	4480	4480	0
36	20231011	183400	229009695	4480	4480	4480	4480	0
37	20231011	183300	229009695	4480	4480	4480	4480	0
38	20231011	183200	229009695	4480	4480	4480	4480	0
39	20231011	183100	229009695	4480	4480	4480	4480	0
40	20231011	183000	229009695	4480	4480	4480	4480	0
41	20231011	182900	229009695	4480	4480	4480	4480	0
42	20231011	182800	229009695	4480	4480	4480	4480	0
43	20231011	182700	229009695	4480	4480	4480	4480	0
44	20231011	182600	229009695	4480	4480	4480	4480	0
45	20231011	182500	229009695	4480	4480	4480	4480	0
46	20231011	182400	229009695	4480	4480	4480	4480	0
47	20231011	182300	229009695	4480	4480	4480	4480	0
48	20231011	182200	229009695	4480	4480	4480	4480	0
49	20231011	182100	229009695	4480	4480	4480	4480	0
50	20231011	182000	229009695	4480	4480	4480	4480	0
51	20231011	181900	229009695	4480	4480	4480	4480	0
52	20231011	181800	229009695	4480	4480	4480	4480	0
53	20231011	181700	229009695	4480	4480	4480	4480	0
54	20231011	181600	229009695	4480	4480	4480	4480	0
55	20231011	181500	229009695	4480	4480	4480	4480	0
56	20231011	181400	229009695	4480	4480	4480	4480	0
57	20231011	181300	229009695	4480	4480	4480	4480	0
58	20231011	181200	229009695	4480	4480	4480	4480	0
59	20231011	181100	229009695	4480	4480	4480	4480	0
60	20231011	181000	229009695	4480	4480	4480	4480	0
61	20231011	180900	229009695	4480	4480	4480	4480	0
62	20231011	180800	229009695	4480	4480	4480	4480	1273
63	20231011	180700	229009695	4480	4480	4480	4480	0
64	20231011	180600	229009695	4480	4480	4480	4480	0
65	20231011	180500	229009695	4480	4480	4480	4480	0
66	20231011	180400	229009695	4480	4480	4480	4480	0
67	20231011	180300	229009695	4480	4480	4480	4480	0
68	20231011	180200	229009695	4480	4480	4480	4480	0
69	20231011	180100	229009695	4480	4480	4480	4480	0
70	20231011	180000	229009695	4480	4480	4480	4480	0
71	20231011	175900	229009695	4480	4480	4480	4480	0
72	20231011	175800	229009695	4480	4480	4480	4480	0
73	20231011	175700	229009695	4480	4480	4480	4480	0
74	20231011	175600	229009695	4480	4480	4480	4480	0
75	20231011	175500	229009695	4480	4480	4480	4480	0
76	20231011	175400	229009695	4480	4480	4480	4480	0
77	20231011	175300	229009695	4480	4480	4480	4480	0
78	20231011	175200	229009695	4480	4480	4480	4480	0
79	20231011	175100	229009695	4480	4480	4480	4480	0
80	20231011	175000	229009695	4480	4480	4480	4480	0
81	20231011	174900	229009695	4480	4480	4480	4480	0
82	20231011	174800	229009695	4480	4480	4480	4480	0
83	20231011	174700	229009695	4480	4480	4480	4480	0
84	20231011	174600	229009695	4480	4480	4480	4480	0
85	20231011	174500	229009695	4480	4480	4480	4480	0
86	20231011	174400	229009695	4480	4480	4480	4480	0
87	20231011	174300	229009695	4480	4480	4480	4480	0
88	20231011	174200	229009695	4480	4480	4480	4480	0
89	20231011	174100	229009695	4480	4480	4480	4480	0
90	20231011	174000	229009695	4480	4480	4480	4480	0
91	20231011	173900	229009695	4480	4480	4480	4480	0
92	20231011	173800	229009695	4480	4480	4480	4480	1273
93	20231011	173700	229009695	4480	4480	4480	4480	0
94	20231011	173600	229009695	4480	4480	4480	4480	0
95	20231011	173500	229009695	4480	4480	4480	4480	0
96	20231011	173400	229009695	4480	4480	4480	4480	0
97	20231011	173300	229009695	4480	4480	4480	4480	0
98	20231011	173200	229009695	4480	4480	4480	4480	0
99	20231011	173100	229009695	4480	4480	4480	4480	0
100	20231011	173000	229009695	4480	4480	4480	4480	0
101	20231011	172900	229009695	4480	4480	4480	4480	0
102	20231011	172800	229009695	4480	4480	4480	4480	0
103	20231011	172700	229009695	4480	4480	4480	4480	0
104	20231011	172600	229009695	4480	4480	4480	4480	0
105	20231011	172500	229009695	4480	4480	4480	4480	0
106	20231011	172400	229009695	4480	4480	4480	4480	0
107	20231011	172300	229009695	4480	4480	4480	4480	0
108	20231011	172200	229009695	4480	4480	4480	4480	0
109	20231011	172100	229009695	4480	4480	4480	4480	0
110	20231011	172000	229009695	4480	4480	4480	4480	0
111	20231011	171900	229009695	4480	4480	4480	4480	0
112	20231011	171800	229009695	4480	4480	4480	4480	0
113	20231011	171700	229009695	4480	4480	4480	4480	0
114	20231011	171600	229009695	4480	4480	4480	4480	0
115	20231011	171500	229009695	4480	4480	4480	4480	0
116	20231011	171400	229009695	4480	4480	4480	4480	0
117	20231011	171300	229009695	4480	4480	4480	4480	0
118	20231011	171200	229009695	4480	4480	4480	4480	0
119	20231011	171100	229009695	4480	4480	4480	4480	0
120	20231011	171000	229009695	4480	4480	4480	4480	0
121	20231011	170900	229009695	4480	4480	4480	4480	0
122	20231011	170800	229009695	4480	4480	4480	4480	1273
123	20231011	170700	229009695	4480	4480	4480	4480	0
124	20231011	170600	229009695	4480	4480	4480	4480	0
125	20231011	170500	229009695	4480	4480	4480	4480	0
126	20231011	170400	229009695	4480	4480	4480	4480	0
127	20231011	170300	229009695	4480	4480	4480	4480	0
128	20231011	170200	229009695	4480	4480	4480	4480	0
129	20231011	170100	229009695	4480	4480	4480	4480	0
130	20231011	170000	229009695	4480	4480	4480	4480	0
131	20231011	165900	229009695	4480	4480	4480	4480	0
132	20231011	165800	229009695	4480	4480	4480	4480	0
133	20231011	165700	229009695	4480	4480	4480	4480	0
134	20231011	165600	229009695	4480	4480	4480	4480	0
135	20231011	165500	229009695	4480	4480	4480	4480	0
136	20231011	165400	229009695	4480	4480	4480	4480	0
137	20231011	165300	229009695	4480	4480	4480	4480	0
138	20231011	165200	229009695	4480	4480	4480	4480	0
139	20231011	165100	229009695	4480	4480	4480	4480	0
140	20231011	165000	229009695	4480	4480	4480	4480	0
141	20231011	164900	229009695	4480	4480	4480	4480	0
142	20231011	164800	229009695	4480	4480	4480	4480	0
143	20231011	164700	229009695	4480	4480	4480	4480	0
144	20231011	164600	229009695	4480	4480	4480	4480	0
145	20231011	164500	229009695	4480	4480	4480	4480	0
146	20231011	164400	229009695	4480	4480	4480	4480	0
147	20231011	164300	229009695	4480	4480	4480	4480	0
148	20231011	164200	229009695	4480	4480	4480	4480	0
149	20231011	164100	229009695	4480	4480	4480	4480	0
150	20231011	164000	229009695	4480	4480	4480	4480	0
151	20231011	163900	229009695	4480	4480	4480	4480	0
152	20231011	163800	229009695	4480	4480	4480	4480	1273
153	20231011	163700	229009695	4480	4480	4480	4480	0
154	20231011	163600	229009695	4480	4480	4480	4480	0
155	20231011	163500	229009695	4480	4480	4480	4480	0
156	20231011	163400	229009695	4480	4480	4480	4480	0
157	20231011	163300	229009695	4480	4480	4480	4480	0
158	20231011	163200	229009695	4480	4480	4480	4480	0
159	20231011	163100	229009695	4480	4480	4480	4480	0
160	20231011	163000	229009695	4480	4480	4480	4480	0
161	20231011	162900	229009695	4480	4480	4480	4480	0
162	20231011	162800	229009695	4480	4480	4480	4480	0
163	20231011	162700	229009695	4480	4480	4480	4480	0
164	20231011	162600	229009695	4480	4480	4480	4480	0
165	20231011	162500	229009695	4480	4480	4480	4480	0
166	20231011	162400	229009695	4480	4480	4480	4480	0
167	20231011	162300	229009695	4480	4480	4480	4480	0
168	20231011	162200	229009695	4480	4480	4480	4480	0
169	20231011	162100	229009695	4480	4480	4480	4480	0
170	20231011	162000	229009695	4480	4480	4480	4480	0
171	20231011	161900	229009695	4480	4480	4480	4480	0
172	20231011	161800	229009695	4480	4480	4480	4480	0
173	20231011	161700	229009695	4480	4480	4480	4480	0
174	20231011	161600	229009695	4480	4480	4480	4480	0
175	20231011	161500	229009695	4480	4480	4480	4480	0
176	20231011	161400	229009695	4480	4480	4480	4480	0
177	20231011	161300	229009695	4480	4480	4480	4480	0
178	20231011	161200	229009695	4480	4480	4480	4480	0
179	20231011	161100	229009695	4480	4480	4480	4480	0
180	20231011	161000	229009695	4480	4480	4480	4480	0
181	20231011	160900	229009695	4480	4480	4480	4480	0
182	20231011	160800	229009695	4480	4480	4480	4480	1273
183	20231011	160700	229009695	4480	4480	4480	4480	0
184	20231011	160600	229009695	4480	4480	4480	4480	0
185	20231011	160500	229009695	4480	4480	4480	4480	0
186	20231011	160400	229009695	4480	4480	4480	4480	0
187	20231011	160300	229009695	4480	4480	4480	4480	0
188	20231011	160200	229009695	4480	4480	4480	4480	0
189	20231011	160100	229009695	4480	4480	4480	4480	0
190	20231011	160000	229009695	4480	4480	4480	4480	0
191	20231011	155900	229009695	4480	4480	4480	4480	0
192	20231011	155800	229009695	4480	4480	4480	4480	0
193	20231011	155700	229009695	4480	4480	4480	4480	0
194	20231011	155600	229009695	4480	4480	4480	4480	0
195	20231011	155500	229009695	4480	4480	4480	4480	0
196	20231011	155400	229009695	4480	4480	4480	4480	0
197	20231011	155300	229009695	4480	4480	4480	4480	0
198	20231011	155200	229009695	4480	4480	4480	4480	0
199	20231011	155100	229009695	4480	4480	4480	4480	0
200	20231011	155000	229009695	4480	4480	4480	4480	0
201	20231011	154900	229009695	4480	4480	4480	4480	0
202	20231011	154800	229009695	4480	4480	4480	4480	0
203	20231011	154700	229009695	4480	4480	4480	4480	0
204	20231011	154600	229009695	4480	4480	4480	4480	0
205	20231011	154500	229009695	4480	4480	4480	4480	0
206	20231011	154400	229009695	4480	4480	4480	4480	0
207	20231011	154300	229009695	4480	4480	4480	4480	0
208	20231011	154200	229009695	4480	4480	4480	4480	0
209	20231011	154100	229009695	4480	4480	4480	4480	0
210	20231011	154000	229009695	4480	4480	4480	4480	0
211	20231011	153900	229009695	4480	4480	4480	4480	0
212	20231011	153800	229009695	4480	4480	4480	4480	1273
213	20231011	153700	229009695	4480	4480	4480	4480	0
214	20231011	153600	229009695	4480	4480	4480	4480	0
215	20231011	153500	229009695	4480	4480	4480	4480	0
216	20231011	153400	229009695	4480	4480	4480	4480	0
217	20231011	153300	229009695	4480	4480	4480	4480	0
218	20231011	153200	229009695	4480	4480	4480	4480	0
219	20231011	153100	229009695	4480	4480	4480	4480	0
220	20231011	153000	229009695	4480	4480	4480	4480	1273
221	20231011	152900	223306655	4470	4470	4470	4470	0
222	20231011	152800	223306655	4470	4470	4470	4470	0
223	20231011	152700	223306655	4470	4470	4470	4470	0
224	20231011	152600	223306655	4470	4470	4470	4470	0
225	20231011	152500	223306655	4470	4470	4470	4470	0
226	20231011	152400	223306655	4470	4470	4470	4470	0
227	20231011	152300	223306655	4470	4470	4470	4470	0
228	20231011	152200	223306655	4470	4470	4470	4470	0
229	20231011	152100	223306655	4470	4470	4470	4470	0
230	20231011	152000	223306655	4470	4470	4470	4470	0
231	20231011	151900	223306655	4470	4470	4480	4470	2075
232	20231011	151800	214030775	4480	4480	4480	4480	44
233	20231011	151700	213833655	4480	4470	4480	4470	2441
234	20231011	151600	202917985	4470	4470	4470	4470	0
235	20231011	151500	202917985	4470	4470	4470	4470	0
236	20231011	151400	202917985	4470	4460	4470	4460	258
237	20231011	151300	201767095	4470	4470	4470	4470	0
238	20231011	151200	201767095	4470	4470	4470	4470	0
239	20231011	151100	201767095	4470	4470	4470	4470	0
240	20231011	151000	201767095	4470	4465	4470	4460	1001
241	20231011	150900	197301050	4475	4475	4475	4475	0
242	20231011	150800	197301050	4475	4475	4475	4475	0
243	20231011	150700	197301050	4475	4475	4475	4475	0
244	20231011	150600	197301050	4475	4475	4475	4475	0
245	20231011	150500	197301050	4475	4475	4475	4475	0
246	20231011	150400	197301050	4475	4475	4475	4475	138
247	20231011	150300	196683500	4480	4475	4480	4475	11
248	20231011	150200	196634270	4480	4480	4480	4480	0
249	20231011	150100	196634270	4480	4480	4480	4480	3
250	20231011	150000	196620830	4480	4475	4480	4475	12
251	20231011	145900	196567125	4480	4480	4480	4480	0
252	20231011	145800	196567125	4480	4480	4480	4480	0
253	20231011	145700	196567125	4480	4480	4480	4480	0
254	20231011	145600	196567125	4480	4480	4480	4480	100
255	20231011	145500	196119125	4480	4480	4480	4480	0
256	20231011	145400	196119125	4480	4480	4480	4480	0
257	20231011	145300	196119125	4480	4480	4480	4480	0
258	20231011	145200	196119125	4480	4480	4480	4480	0
259	20231011	145100	196119125	4480	4480	4480	4480	0
260	20231011	145000	196119125	4480	4480	4480	4480	0
261	20231011	144900	196119125	4480	4470	4480	4470	4
262	20231011	144800	196101235	4480	4480	4480	4480	206
263	20231011	144700	195178355	4480	4475	4480	4475	1043
264	20231011	144600	190510925	4475	4475	4475	4475	1
265	20231011	144500	190506450	4475	4475	4475	4475	0
266	20231011	144400	190506450	4475	4475	4475	4475	0
267	20231011	144300	190506450	4475	4475	4475	4475	50
268	20231011	144200	190282700	4475	4475	4475	4475	0
269	20231011	144100	190282700	4475	4475	4475	4475	2
270	20231011	144000	190273750	4480	4480	4480	4480	9
271	20231011	143900	190233430	4480	4480	4480	4480	0
272	20231011	143800	190233430	4480	4480	4480	4480	0
273	20231011	143700	190233430	4480	4480	4480	4480	0
274	20231011	143600	190233430	4480	4480	4480	4480	0
275	20231011	143500	190233430	4480	4480	4480	4480	1
276	20231011	143400	190228950	4475	4475	4475	4475	60
277	20231011	143300	189960450	4465	4465	4465	4465	1
278	20231011	143200	189955985	4460	4470	4470	4460	1313
279	20231011	143100	184098755	4475	4470	4475	4470	1312
280	20231011	143000	178227560	4470	4470	4470	4470	4060
281	20231011	142900	160079360	4465	4465	4465	4465	0
282	20231011	142800	160079360	4465	4465	4465	4465	0
283	20231011	142700	160079360	4465	4465	4465	4465	0
284	20231011	142600	160079360	4465	4470	4470	4465	32
285	20231011	142500	159936470	4470	4470	4470	4470	0
286	20231011	142400	159936470	4470	4470	4470	4470	0
287	20231011	142300	159936470	4470	4470	4470	4470	44
288	20231011	142200	159739790	4470	4470	4470	4470	0
289	20231011	142100	159739790	4470	4470	4470	4470	0
290	20231011	142000	159739790	4470	4470	4470	4470	0
291	20231011	141900	159739790	4470	4470	4470	4470	0
292	20231011	141800	159739790	4470	4470	4470	4470	0
293	20231011	141700	159739790	4470	4470	4470	4470	0
294	20231011	141600	159739790	4470	4470	4470	4470	0
295	20231011	141500	159739790	4470	4470	4470	4470	0
296	20231011	141400	159739790	4470	4470	4470	4470	0
297	20231011	141300	159739790	4470	4470	4470	4470	100
298	20231011	141200	159292790	4470	4470	4470	4470	4
299	20231011	141100	159274910	4470	4470	4470	4470	1
300	20231011	141000	159270440	4465	4465	4465	4465	0
301	20231011	140900	159270440	4465	4460	4465	4460	382
302	20231011	140800	157565700	4455	4455	4455	4455	117
303	20231011	140700	157044465	4460	4460	4460	4460	0
304	20231011	140600	157044465	4460	4460	4460	4460	0
305	20231011	140500	157044465	4460	4460	4460	4460	0
306	20231011	140400	157044465	4460	4460	4460	4460	0
307	20231011	140300	157044465	4460	4460	4460	4460	0
308	20231011	140200	157044465	4460	4460	4460	4460	132
309	20231011	140100	156455745	4470	4470	4470	4470	0
310	20231011	140000	156455745	4470	4470	4470	4470	0
311	20231011	135900	156455745	4470	4465	4470	4460	69
312	20231011	135800	156147950	4470	4470	4470	4470	0
313	20231011	135700	156147950	4470	4470	4470	4470	55
314	20231011	135600	155902100	4470	4470	4470	4470	0
315	20231011	135500	155902100	4470	4470	4470	4470	0
316	20231011	135400	155902100	4470	4470	4470	4470	0
317	20231011	135300	155902100	4470	4470	4470	4470	0
318	20231011	135200	155902100	4470	4470	4470	4470	0
319	20231011	135100	155902100	4470	4470	4470	4470	0
320	20231011	135000	155902100	4470	4460	4470	4460	85
321	20231011	134900	155522965	4470	4470	4470	4470	0
322	20231011	134800	155522965	4470	4470	4470	4470	0
323	20231011	134700	155522965	4470	4475	4475	4470	155
324	20231011	134600	154830110	4470	4470	4470	4470	0
325	20231011	134500	154830110	4470	4470	4470	4470	146
326	20231011	134400	154177490	4470	4470	4470	4470	0
327	20231011	134300	154177490	4470	4470	4470	4470	0
328	20231011	134200	154177490	4470	4470	4470	4470	0
329	20231011	134100	154177490	4470	4470	4470	4470	0
330	20231011	134000	154177490	4470	4470	4470	4470	0
331	20231011	133900	154177490	4470	4470	4470	4470	0
332	20231011	133800	154177490	4470	4470	4470	4470	75
333	20231011	133700	153842240	4470	4470	4470	4470	137
334	20231011	133600	153229850	4455	4455	4455	4455	0
335	20231011	133500	153229850	4455	4460	4460	4455	3000
336	20231011	133400	139860035	4470	4470	4470	4470	0
337	20231011	133300	139860035	4470	4470	4470	4470	0
338	20231011	133200	139860035	4470	4460	4470	4460	51
339	20231011	133100	139632565	4470	4470	4470	4470	5
340	20231011	133000	139610215	4470	4455	4470	4455	2384
341	20231011	132900	128976220	4455	4460	4460	4450	90
342	20231011	132800	128575235	4460	4460	4460	4460	0
343	20231011	132700	128575235	4460	4460	4460	4460	0
344	20231011	132600	128575235	4460	4460	4460	4460	0
345	20231011	132500	128575235	4460	4460	4460	4460	0
346	20231011	132400	128575235	4460	4460	4460	4460	0
347	20231011	132300	128575235	4460	4460	4460	4460	0
348	20231011	132200	128575235	4460	4460	4460	4460	0
349	20231011	132100	128575235	4460	4460	4460	4460	1
350	20231011	132000	128570775	4455	4455	4455	4455	100
351	20231011	131900	128125275	4460	4460	4460	4460	0
352	20231011	131800	128125275	4460	4460	4460	4460	0
353	20231011	131700	128125275	4460	4460	4460	4460	0
354	20231011	131600	128125275	4460	4460	4460	4460	0
355	20231011	131500	128125275	4460	4460	4460	4460	0
356	20231011	131400	128125275	4460	4460	4460	4460	0
357	20231011	131300	128125275	4460	4460	4460	4460	0
358	20231011	131200	128125275	4460	4460	4460	4460	2
359	20231011	131100	128116355	4460	4460	4460	4460	0
360	20231011	131000	128116355	4460	4460	4460	4460	0
361	20231011	130900	128116355	4460	4460	4460	4460	0
362	20231011	130800	128116355	4460	4460	4460	4460	10
363	20231011	130700	128071755	4460	4460	4460	4460	0
364	20231011	130600	128071755	4460	4460	4460	4460	0
365	20231011	130500	128071755	4460	4460	4460	4460	0
366	20231011	130400	128071755	4460	4460	4460	4460	1
367	20231011	130300	128067295	4455	4455	4455	4455	0
368	20231011	130200	128067295	4455	4455	4455	4455	399
369	20231011	130100	126289750	4455	4455	4455	4455	2
370	20231011	130000	126280840	4455	4455	4455	4455	0
371	20231011	125900	126280840	4455	4455	4455	4455	0
372	20231011	125800	126280840	4455	4450	4455	4450	170
373	20231011	125700	125523915	4455	4455	4455	4455	0
374	20231011	125600	125523915	4455	4455	4455	4455	1
375	20231011	125500	125519460	4450	4450	4450	4450	20
376	20231011	125400	125430460	4450	4450	4450	4450	35
377	20231011	125300	125274710	4450	4450	4450	4450	0
378	20231011	125200	125274710	4450	4450	4450	4450	0
379	20231011	125100	125274710	4450	4450	4450	4450	0
380	20231011	125000	125274710	4450	4450	4450	4450	0
381	20231011	124900	125274710	4450	4450	4450	4450	0
382	20231011	124800	125274710	4450	4450	4450	4450	0
383	20231011	124700	125274710	4450	4450	4450	4450	0
384	20231011	124600	125274710	4450	4450	4450	4450	0
385	20231011	124500	125274710	4450	4450	4450	4450	0
386	20231011	124400	125274710	4450	4450	4450	4450	0
387	20231011	124300	125274710	4450	4450	4450	4450	0
388	20231011	124200	125274710	4450	4450	4450	4450	0
389	20231011	124100	125274710	4450	4450	4450	4450	0
390	20231011	124000	125274710	4450	4450	4450	4450	0
391	20231011	123900	125274710	4450	4450	4450	4450	0
392	20231011	123800	125274710	4450	4450	4450	4450	0
393	20231011	123700	125274710	4450	4450	4450	4450	0
394	20231011	123600	125274710	4450	4450	4450	4450	0
395	20231011	123500	125274710	4450	4445	4450	4445	1842
396	20231011	123400	117086695	4445	4445	4445	4445	0
397	20231011	123300	117086695	4445	4445	4445	4445	0
398	20231011	123200	117086695	4445	4445	4445	4445	0
399	20231011	123100	117086695	4445	4445	4445	4445	35
400	20231011	123000	116931120	4445	4445	4445	4445	1159
401	20231011	122900	111779365	4445	4445	4445	4445	0
402	20231011	122800	111779365	4445	4445	4445	4445	0
403	20231011	122700	111779365	4445	4445	4445	4445	0
404	20231011	122600	111779365	4445	4445	4445	4445	18
405	20231011	122500	111699355	4455	4455	4455	4455	0
406	20231011	122400	111699355	4455	4455	4455	4455	0
407	20231011	122300	111699355	4455	4455	4455	4455	1
408	20231011	122200	111694900	4455	4455	4455	4455	4
409	20231011	122100	111677080	4455	4455	4455	4455	6
410	20231011	122000	111650350	4445	4445	4445	4445	3
411	20231011	121900	111637015	4440	4440	4440	4440	0
412	20231011	121800	111637015	4440	4440	4440	4440	0
413	20231011	121700	111637015	4440	4440	4440	4440	0
414	20231011	121600	111637015	4440	4445	4445	4440	1000
415	20231011	121500	107196920	4455	4455	4455	4455	0
416	20231011	121400	107196920	4455	4455	4455	4455	0
417	20231011	121300	107196920	4455	4455	4455	4455	0
418	20231011	121200	107196920	4455	4455	4455	4455	0
419	20231011	121100	107196920	4455	4455	4455	4455	0
420	20231011	121000	107196920	4455	4455	4455	4455	0
421	20231011	120900	107196920	4455	4455	4455	4455	0
422	20231011	120800	107196920	4455	4455	4455	4455	0
423	20231011	120700	107196920	4455	4455	4455	4455	0
424	20231011	120600	107196920	4455	4455	4455	4455	0
425	20231011	120500	107196920	4455	4455	4455	4455	0
426	20231011	120400	107196920	4455	4455	4455	4455	1
427	20231011	120300	107192465	4445	4445	4445	4440	580
428	20231011	120200	104614745	4450	4455	4460	4450	69
429	20231011	120100	104307535	4460	4460	4460	4460	0
430	20231011	120000	104307535	4460	4455	4460	4455	22
431	20231011	115900	104209520	4455	4455	4455	4455	0
432	20231011	115800	104209520	4455	4455	4455	4455	0
433	20231011	115700	104209520	4455	4455	4455	4455	0
434	20231011	115600	104209520	4455	4455	4455	4455	0
435	20231011	115500	104209520	4455	4445	4455	4445	2
436	20231011	115400	104200620	4455	4455	4455	4455	0
437	20231011	115300	104200620	4455	4455	4455	4445	14
438	20231011	115200	104138300	4455	4455	4455	4455	0
439	20231011	115100	104138300	4455	4455	4455	4455	0
440	20231011	115000	104138300	4455	4455	4455	4455	0
441	20231011	114900	104138300	4455	4455	4455	4455	0
442	20231011	114800	104138300	4455	4455	4455	4455	0
443	20231011	114700	104138300	4455	4455	4455	4455	0
444	20231011	114600	104138300	4455	4455	4455	4455	0
445	20231011	114500	104138300	4455	4455	4455	4455	0
446	20231011	114400	104138300	4455	4455	4455	4455	0
447	20231011	114300	104138300	4455	4455	4455	4455	0
448	20231011	114200	104138300	4455	4455	4455	4455	0
449	20231011	114100	104138300	4455	4455	4455	4455	0
450	20231011	114000	104138300	4455	4455	4455	4455	0
451	20231011	113900	104138300	4455	4455	4455	4455	0
452	20231011	113800	104138300	4455	4455	4455	4455	0
453	20231011	113700	104138300	4455	4455	4455	4455	2
454	20231011	113600	104129390	4445	4445	4445	4445	329
455	20231011	113500	102666985	4455	4455	4455	4455	0
456	20231011	113400	102666985	4455	4455	4455	4455	0
457	20231011	113300	102666985	4455	4450	4455	4450	424
458	20231011	113200	100780175	4450	4450	4450	4450	0
459	20231011	113100	100780175	4450	4450	4450	4450	196
460	20231011	113000	99907975	4455	4455	4455	4455	0
461	20231011	112900	99907975	4455	4455	4455	4455	1
462	20231011	112800	99903520	4450	4450	4450	4450	0
463	20231011	112700	99903520	4450	4450	4450	4450	1
464	20231011	112600	99899070	4460	4460	4460	4460	0
465	20231011	112500	99899070	4460	4460	4460	4460	0
466	20231011	112400	99899070	4460	4460	4460	4460	0
467	20231011	112300	99899070	4460	4460	4460	4460	0
468	20231011	112200	99899070	4460	4460	4460	4460	0
469	20231011	112100	99899070	4460	4460	4460	4460	0
470	20231011	112000	99899070	4460	4460	4460	4460	0
471	20231011	111900	99899070	4460	4460	4460	4460	0
472	20231011	111800	99899070	4460	4460	4460	4460	0
473	20231011	111700	99899070	4460	4460	4460	4460	0
474	20231011	111600	99899070	4460	4460	4460	4460	11
475	20231011	111500	99850010	4460	4460	4460	4460	0
476	20231011	111400	99850010	4460	4460	4460	4460	0
477	20231011	111300	99850010	4460	4460	4460	4460	0
478	20231011	111200	99850010	4460	4460	4460	4460	0
479	20231011	111100	99850010	4460	4460	4460	4460	0
480	20231011	111000	99850010	4460	4460	4460	4460	0
481	20231011	110900	99850010	4460	4460	4460	4460	0
482	20231011	110800	99850010	4460	4460	4460	4460	0
483	20231011	110700	99850010	4460	4460	4460	4460	0
484	20231011	110600	99850010	4460	4460	4460	4460	0
485	20231011	110500	99850010	4460	4460	4460	4460	0
486	20231011	110400	99850010	4460	4460	4460	4460	2
487	20231011	110300	99841090	4450	4450	4460	4450	404
488	20231011	110200	98043280	4450	4450	4450	4450	0
489	20231011	110100	98043280	4450	4450	4450	4450	600
490	20231011	110000	95373280	4460	4460	4460	4460	0
491	20231011	105900	95373280	4460	4460	4460	4460	0
492	20231011	105800	95373280	4460	4460	4460	4460	1
493	20231011	105700	95368820	4445	4445	4445	4445	0
494	20231011	105600	95368820	4445	4445	4445	4445	0
495	20231011	105500	95368820	4445	4445	4445	4445	1
496	20231011	105400	95364375	4440	4450	4450	4440	1000
497	20231011	105300	90921050	4450	4450	4450	4450	50
498	20231011	105200	90698550	4460	4460	4460	4460	0
499	20231011	105100	90698550	4460	4460	4460	4460	0
500	20231011	105000	90698550	4460	4460	4460	4460	0
501	20231011	104900	90698550	4460	4460	4460	4460	0
502	20231011	104800	90698550	4460	4460	4460	4460	0
503	20231011	104700	90698550	4460	4460	4460	4460	0
504	20231011	104600	90698550	4460	4460	4460	4460	1
505	20231011	104500	90694090	4450	4450	4450	4450	45
506	20231011	104400	90493840	4450	4450	4450	4450	0
507	20231011	104300	90493840	4450	4450	4450	4450	0
508	20231011	104200	90493840	4450	4450	4450	4450	0
509	20231011	104100	90493840	4450	4450	4450	4450	0
510	20231011	104000	90493840	4450	4450	4450	4450	0
511	20231011	103900	90493840	4450	4450	4450	4450	210
512	20231011	103800	89559340	4450	4450	4450	4450	0
513	20231011	103700	89559340	4450	4450	4450	4450	0
514	20231011	103600	89559340	4450	4450	4450	4450	0
515	20231011	103500	89559340	4450	4450	4450	4450	0
516	20231011	103400	89559340	4450	4450	4450	4450	188
517	20231011	103300	88722740	4450	4455	4455	4450	17
518	20231011	103200	88647085	4460	4460	4460	4460	0
519	20231011	103100	88647085	4460	4460	4460	4460	0
520	20231011	103000	88647085	4460	4460	4460	4460	1
521	20231011	102900	88642625	4450	4450	4450	4450	157
522	20231011	102800	87943975	4460	4460	4460	4460	0
523	20231011	102700	87943975	4460	4460	4460	4460	0
524	20231011	102600	87943975	4460	4460	4460	4460	1
525	20231011	102500	87939515	4460	4460	4460	4460	0
526	20231011	102400	87939515	4460	4460	4460	4460	0
527	20231011	102300	87939515	4460	4460	4460	4460	0
528	20231011	102200	87939515	4460	4460	4460	4460	0
529	20231011	102100	87939515	4460	4460	4460	4460	0
530	20231011	102000	87939515	4460	4460	4460	4460	1
531	20231011	101900	87935055	4450	4450	4450	4450	4
532	20231011	101800	87917255	4460	4460	4460	4460	25
533	20231011	101700	87805755	4460	4460	4460	4460	0
534	20231011	101600	87805755	4460	4460	4460	4460	1
535	20231011	101500	87801295	4450	4450	4450	4450	2
536	20231011	101400	87792395	4460	4460	4460	4460	40
537	20231011	101300	87613995	4460	4460	4460	4460	0
538	20231011	101200	87613995	4460	4460	4460	4460	0
539	20231011	101100	87613995	4460	4460	4460	4460	0
540	20231011	101000	87613995	4460	4455	4460	4455	32
541	20231011	100900	87471430	4455	4450	4455	4450	627
542	20231011	100800	84678220	4460	4460	4460	4460	0
543	20231011	100700	84678220	4460	4460	4460	4460	0
544	20231011	100600	84678220	4460	4455	4460	4455	1090
545	20231011	100500	79822265	4450	4450	4450	4450	0
546	20231011	100400	79822265	4450	4450	4450	4450	10
547	20231011	100300	79777765	4460	4460	4460	4460	1
548	20231011	100200	79773305	4445	4445	4445	4445	327
549	20231011	100100	78319790	4465	4445	4465	4445	11
550	20231011	100000	78270875	4445	4465	4465	4445	14
551	20231011	095900	78208625	4460	4460	4460	4460	0
552	20231011	095800	78208625	4460	4460	4460	4460	0
553	20231011	095700	78208625	4460	4460	4460	4460	943
554	20231011	095600	74002845	4460	4460	4460	4460	0
555	20231011	095500	74002845	4460	4460	4460	4460	0
556	20231011	095400	74002845	4460	4460	4460	4460	8
557	20231011	095300	73967165	4455	4455	4455	4455	0
558	20231011	095200	73967165	4455	4455	4455	4455	0
559	20231011	095100	73967165	4455	4455	4455	4455	0
560	20231011	095000	73967165	4455	4465	4465	4455	771
561	20231011	094900	70525650	4470	4470	4470	4470	0
562	20231011	094800	70525650	4470	4465	4470	4455	2002
563	20231011	094700	61599710	4455	4455	4455	4455	0
564	20231011	094600	61599710	4455	4460	4465	4455	331
565	20231011	094500	60123540	4465	4465	4465	4465	0
566	20231011	094400	60123540	4465	4465	4465	4465	0
567	20231011	094300	60123540	4465	4465	4465	4465	0
568	20231011	094200	60123540	4465	4465	4465	4465	0
569	20231011	094100	60123540	4465	4455	4465	4455	966
570	20231011	094000	55819230	4455	4455	4455	4455	0
571	20231011	093900	55819230	4455	4455	4455	4455	10
572	20231011	093800	55774680	4455	4450	4455	4440	2002
573	20231011	093700	46885590	4460	4460	4460	4460	8
574	20231011	093600	46849910	4460	4460	4460	4460	0
575	20231011	093500	46849910	4460	4460	4460	4460	1110
576	20231011	093400	41899310	4485	4485	4485	4485	0
577	20231011	093300	41899310	4485	4480	4485	4470	1207
578	20231011	093200	36502795	4480	4475	4480	4475	653
579	20231011	093100	33580565	4475	4465	4475	4465	903
580	20231011	093000	29544205	4470	4465	4470	4465	267
581	20231011	092900	28350775	4460	4450	4460	4450	246
582	20231011	092800	27253820	4450	4450	4450	4450	0
583	20231011	092700	27253820	4450	4435	4450	4435	388
584	20231011	092600	25530665	4435	4435	4435	4435	0
585	20231011	092500	25530665	4435	4435	4435	4435	0
586	20231011	092400	25530665	4435	4435	4435	4435	11
587	20231011	092300	25481880	4435	4440	4440	4435	42
588	20231011	092200	25295605	4435	4435	4435	4435	10
589	20231011	092100	25251255	4430	4420	4430	4420	2045
590	20231011	092000	16212280	4420	4420	4420	4420	0
591	20231011	091900	16212280	4420	4420	4420	4420	0
592	20231011	091800	16212280	4420	4420	4420	4420	0
593	20231011	091700	16212280	4420	4420	4420	4420	0
594	20231011	091600	16212280	4420	4420	4420	4420	10
595	20231011	091500	16168080	4420	4420	4420	4420	0
596	20231011	091400	16168080	4420	4420	4420	4420	0
597	20231011	091300	16168080	4420	4420	4420	4420	1
598	20231011	091200	16163660	4390	4390	4390	4390	0
599	20231011	091100	16163660	4390	4390	4390	4390	0
600	20231011	091000	16163660	4390	4390	4390	4390	108
601	20231011	090900	15689540	4420	4420	4420	4420	0
602	20231011	090800	15689540	4420	4420	4420	4420	1
603	20231011	090700	15685120	4385	4420	4420	4385	43
604	20231011	090600	15496530	4415	4385	4415	4385	805
605	20231011	090500	11954030	4385	4385	4385	4385	0
606	20231011	090400	11954030	4385	4385	4385	4385	0
607	20231011	090300	11954030	4385	4385	4400	4385	2472
608	20231011	090200	1100820	4380	4380	4380	4380	0
609	20231011	090100	1100820	4380	4380	4380	4380	4
610	20231011	090000	1083300	4375	4350	4375	4350	249