KissMeData/145210/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200600	417923995	4075	4075	4075	4075	755
3	20231011	200500	417923995	4075	4075	4075	4075	0
4	20231011	200400	417923995	4075	4075	4075	4075	0
5	20231011	200300	417923995	4075	4075	4075	4075	0
6	20231011	200200	417923995	4075	4075	4075	4075	0
7	20231011	200100	417923995	4075	4075	4075	4075	0
8	20231011	200000	417923995	4075	4075	4075	4075	0
9	20231011	195900	417923995	4075	4075	4075	4075	0
10	20231011	195800	417923995	4075	4075	4075	4075	0
11	20231011	195700	417923995	4075	4075	4075	4075	0
12	20231011	195600	417923995	4075	4075	4075	4075	0
13	20231011	195500	417923995	4075	4075	4075	4075	0
14	20231011	195400	417923995	4075	4075	4075	4075	0
15	20231011	195300	417923995	4075	4075	4075	4075	0
16	20231011	195200	417923995	4075	4075	4075	4075	0
17	20231011	195100	417923995	4075	4075	4075	4075	0
18	20231011	195000	417923995	4075	4075	4075	4075	0
19	20231011	194900	417923995	4075	4075	4075	4075	0
20	20231011	194800	417923995	4075	4075	4075	4075	0
21	20231011	194700	417923995	4075	4075	4075	4075	0
22	20231011	194600	417923995	4075	4075	4075	4075	0
23	20231011	194500	417923995	4075	4075	4075	4075	0
24	20231011	194400	417923995	4075	4075	4075	4075	0
25	20231011	194300	417923995	4075	4075	4075	4075	0
26	20231011	194200	417923995	4075	4075	4075	4075	0
27	20231011	194100	417923995	4075	4075	4075	4075	0
28	20231011	194000	417923995	4075	4075	4075	4075	0
29	20231011	193900	417923995	4075	4075	4075	4075	0
30	20231011	193800	417923995	4075	4075	4075	4075	0
31	20231011	193700	417923995	4075	4075	4075	4075	0
32	20231011	193600	417923995	4075	4075	4075	4075	755
33	20231011	193500	417923995	4075	4075	4075	4075	0
34	20231011	193400	417923995	4075	4075	4075	4075	0
35	20231011	193300	417923995	4075	4075	4075	4075	0
36	20231011	193200	417923995	4075	4075	4075	4075	0
37	20231011	193100	417923995	4075	4075	4075	4075	0
38	20231011	193000	417923995	4075	4075	4075	4075	0
39	20231011	192900	417923995	4075	4075	4075	4075	0
40	20231011	192800	417923995	4075	4075	4075	4075	0
41	20231011	192700	417923995	4075	4075	4075	4075	0
42	20231011	192600	417923995	4075	4075	4075	4075	0
43	20231011	192500	417923995	4075	4075	4075	4075	0
44	20231011	192400	417923995	4075	4075	4075	4075	0
45	20231011	192300	417923995	4075	4075	4075	4075	0
46	20231011	192200	417923995	4075	4075	4075	4075	0
47	20231011	192100	417923995	4075	4075	4075	4075	0
48	20231011	192000	417923995	4075	4075	4075	4075	0
49	20231011	191900	417923995	4075	4075	4075	4075	0
50	20231011	191800	417923995	4075	4075	4075	4075	0
51	20231011	191700	417923995	4075	4075	4075	4075	0
52	20231011	191600	417923995	4075	4075	4075	4075	0
53	20231011	191500	417923995	4075	4075	4075	4075	0
54	20231011	191400	417923995	4075	4075	4075	4075	0
55	20231011	191300	417923995	4075	4075	4075	4075	0
56	20231011	191200	417923995	4075	4075	4075	4075	0
57	20231011	191100	417923995	4075	4075	4075	4075	0
58	20231011	191000	417923995	4075	4075	4075	4075	0
59	20231011	190900	417923995	4075	4075	4075	4075	0
60	20231011	190800	417923995	4075	4075	4075	4075	0
61	20231011	190700	417923995	4075	4075	4075	4075	0
62	20231011	190600	417923995	4075	4075	4075	4075	755
63	20231011	190500	417923995	4075	4075	4075	4075	0
64	20231011	190400	417923995	4075	4075	4075	4075	0
65	20231011	190300	417923995	4075	4075	4075	4075	0
66	20231011	190200	417923995	4075	4075	4075	4075	0
67	20231011	190100	417923995	4075	4075	4075	4075	0
68	20231011	190000	417923995	4075	4075	4075	4075	0
69	20231011	185900	417923995	4075	4075	4075	4075	0
70	20231011	185800	417923995	4075	4075	4075	4075	0
71	20231011	185700	417923995	4075	4075	4075	4075	0
72	20231011	185600	417923995	4075	4075	4075	4075	0
73	20231011	185500	417923995	4075	4075	4075	4075	0
74	20231011	185400	417923995	4075	4075	4075	4075	0
75	20231011	185300	417923995	4075	4075	4075	4075	0
76	20231011	185200	417923995	4075	4075	4075	4075	0
77	20231011	185100	417923995	4075	4075	4075	4075	0
78	20231011	185000	417923995	4075	4075	4075	4075	0
79	20231011	184900	417923995	4075	4075	4075	4075	0
80	20231011	184800	417923995	4075	4075	4075	4075	0
81	20231011	184700	417923995	4075	4075	4075	4075	0
82	20231011	184600	417923995	4075	4075	4075	4075	0
83	20231011	184500	417923995	4075	4075	4075	4075	0
84	20231011	184400	417923995	4075	4075	4075	4075	0
85	20231011	184300	417923995	4075	4075	4075	4075	0
86	20231011	184200	417923995	4075	4075	4075	4075	0
87	20231011	184100	417923995	4075	4075	4075	4075	0
88	20231011	184000	417923995	4075	4075	4075	4075	0
89	20231011	183900	417923995	4075	4075	4075	4075	0
90	20231011	183800	417923995	4075	4075	4075	4075	0
91	20231011	183700	417923995	4075	4075	4075	4075	0
92	20231011	183600	417923995	4075	4075	4075	4075	755
93	20231011	183500	417923995	4075	4075	4075	4075	0
94	20231011	183400	417923995	4075	4075	4075	4075	0
95	20231011	183300	417923995	4075	4075	4075	4075	0
96	20231011	183200	417923995	4075	4075	4075	4075	0
97	20231011	183100	417923995	4075	4075	4075	4075	0
98	20231011	183000	417923995	4075	4075	4075	4075	0
99	20231011	182900	417923995	4075	4075	4075	4075	0
100	20231011	182800	417923995	4075	4075	4075	4075	0
101	20231011	182700	417923995	4075	4075	4075	4075	0
102	20231011	182600	417923995	4075	4075	4075	4075	0
103	20231011	182500	417923995	4075	4075	4075	4075	0
104	20231011	182400	417923995	4075	4075	4075	4075	0
105	20231011	182300	417923995	4075	4075	4075	4075	0
106	20231011	182200	417923995	4075	4075	4075	4075	0
107	20231011	182100	417923995	4075	4075	4075	4075	0
108	20231011	182000	417923995	4075	4075	4075	4075	0
109	20231011	181900	417923995	4075	4075	4075	4075	0
110	20231011	181800	417923995	4075	4075	4075	4075	0
111	20231011	181700	417923995	4075	4075	4075	4075	0
112	20231011	181600	417923995	4075	4075	4075	4075	0
113	20231011	181500	417923995	4075	4075	4075	4075	0
114	20231011	181400	417923995	4075	4075	4075	4075	0
115	20231011	181300	417923995	4075	4075	4075	4075	0
116	20231011	181200	417923995	4075	4075	4075	4075	0
117	20231011	181100	417923995	4075	4075	4075	4075	0
118	20231011	181000	417923995	4075	4075	4075	4075	0
119	20231011	180900	417923995	4075	4075	4075	4075	0
120	20231011	180800	417923995	4075	4075	4075	4075	0
121	20231011	180700	417923995	4075	4075	4075	4075	0
122	20231011	180600	417923995	4075	4075	4075	4075	755
123	20231011	180500	417923995	4075	4075	4075	4075	0
124	20231011	180400	417923995	4075	4075	4075	4075	0
125	20231011	180300	417923995	4075	4075	4075	4075	0
126	20231011	180200	417923995	4075	4075	4075	4075	0
127	20231011	180100	417923995	4075	4075	4075	4075	0
128	20231011	180000	417923995	4075	4075	4075	4075	0
129	20231011	175900	417923995	4075	4075	4075	4075	0
130	20231011	175800	417923995	4075	4075	4075	4075	0
131	20231011	175700	417923995	4075	4075	4075	4075	0
132	20231011	175600	417923995	4075	4075	4075	4075	0
133	20231011	175500	417923995	4075	4075	4075	4075	0
134	20231011	175400	417923995	4075	4075	4075	4075	0
135	20231011	175300	417923995	4075	4075	4075	4075	0
136	20231011	175200	417923995	4075	4075	4075	4075	0
137	20231011	175100	417923995	4075	4075	4075	4075	0
138	20231011	175000	417923995	4075	4075	4075	4075	0
139	20231011	174900	417923995	4075	4075	4075	4075	0
140	20231011	174800	417923995	4075	4075	4075	4075	0
141	20231011	174700	417923995	4075	4075	4075	4075	0
142	20231011	174600	417923995	4075	4075	4075	4075	0
143	20231011	174500	417923995	4075	4075	4075	4075	0
144	20231011	174400	417923995	4075	4075	4075	4075	0
145	20231011	174300	417923995	4075	4075	4075	4075	0
146	20231011	174200	417923995	4075	4075	4075	4075	0
147	20231011	174100	417923995	4075	4075	4075	4075	0
148	20231011	174000	417923995	4075	4075	4075	4075	0
149	20231011	173900	417923995	4075	4075	4075	4075	0
150	20231011	173800	417923995	4075	4075	4075	4075	0
151	20231011	173700	417923995	4075	4075	4075	4075	0
152	20231011	173600	417923995	4075	4075	4075	4075	755
153	20231011	173500	417923995	4075	4075	4075	4075	0
154	20231011	173400	417923995	4075	4075	4075	4075	0
155	20231011	173300	417923995	4075	4075	4075	4075	0
156	20231011	173200	417923995	4075	4075	4075	4075	0
157	20231011	173100	417923995	4075	4075	4075	4075	0
158	20231011	173000	417923995	4075	4075	4075	4075	0
159	20231011	172900	417923995	4075	4075	4075	4075	0
160	20231011	172800	417923995	4075	4075	4075	4075	0
161	20231011	172700	417923995	4075	4075	4075	4075	0
162	20231011	172600	417923995	4075	4075	4075	4075	0
163	20231011	172500	417923995	4075	4075	4075	4075	0
164	20231011	172400	417923995	4075	4075	4075	4075	0
165	20231011	172300	417923995	4075	4075	4075	4075	0
166	20231011	172200	417923995	4075	4075	4075	4075	0
167	20231011	172100	417923995	4075	4075	4075	4075	0
168	20231011	172000	417923995	4075	4075	4075	4075	0
169	20231011	171900	417923995	4075	4075	4075	4075	0
170	20231011	171800	417923995	4075	4075	4075	4075	0
171	20231011	171700	417923995	4075	4075	4075	4075	0
172	20231011	171600	417923995	4075	4075	4075	4075	0
173	20231011	171500	417923995	4075	4075	4075	4075	0
174	20231011	171400	417923995	4075	4075	4075	4075	0
175	20231011	171300	417923995	4075	4075	4075	4075	0
176	20231011	171200	417923995	4075	4075	4075	4075	0
177	20231011	171100	417923995	4075	4075	4075	4075	0
178	20231011	171000	417923995	4075	4075	4075	4075	0
179	20231011	170900	417923995	4075	4075	4075	4075	0
180	20231011	170800	417923995	4075	4075	4075	4075	0
181	20231011	170700	417923995	4075	4075	4075	4075	0
182	20231011	170600	417923995	4075	4075	4075	4075	755
183	20231011	170500	417923995	4075	4075	4075	4075	0
184	20231011	170400	417923995	4075	4075	4075	4075	0
185	20231011	170300	417923995	4075	4075	4075	4075	0
186	20231011	170200	417923995	4075	4075	4075	4075	0
187	20231011	170100	417923995	4075	4075	4075	4075	0
188	20231011	170000	417923995	4075	4075	4075	4075	0
189	20231011	165900	417923995	4075	4075	4075	4075	0
190	20231011	165800	417923995	4075	4075	4075	4075	0
191	20231011	165700	417923995	4075	4075	4075	4075	0
192	20231011	165600	417923995	4075	4075	4075	4075	0
193	20231011	165500	417923995	4075	4075	4075	4075	0
194	20231011	165400	417923995	4075	4075	4075	4075	0
195	20231011	165300	417923995	4075	4075	4075	4075	0
196	20231011	165200	417923995	4075	4075	4075	4075	0
197	20231011	165100	417923995	4075	4075	4075	4075	0
198	20231011	165000	417923995	4075	4075	4075	4075	0
199	20231011	164900	417923995	4075	4075	4075	4075	0
200	20231011	164800	417923995	4075	4075	4075	4075	0
201	20231011	164700	417923995	4075	4075	4075	4075	0
202	20231011	164600	417923995	4075	4075	4075	4075	0
203	20231011	164500	417923995	4075	4075	4075	4075	0
204	20231011	164400	417923995	4075	4075	4075	4075	0
205	20231011	164300	417923995	4075	4075	4075	4075	0
206	20231011	164200	417923995	4075	4075	4075	4075	0
207	20231011	164100	417923995	4075	4075	4075	4075	0
208	20231011	164000	417923995	4075	4075	4075	4075	0
209	20231011	163900	417923995	4075	4075	4075	4075	0
210	20231011	163800	417923995	4075	4075	4075	4075	0
211	20231011	163700	417923995	4075	4075	4075	4075	0
212	20231011	163600	417923995	4075	4075	4075	4075	755
213	20231011	163500	417923995	4075	4075	4075	4075	0
214	20231011	163400	417923995	4075	4075	4075	4075	0
215	20231011	163300	417923995	4075	4075	4075	4075	0
216	20231011	163200	417923995	4075	4075	4075	4075	0
217	20231011	163100	417923995	4075	4075	4075	4075	0
218	20231011	163000	417923995	4075	4075	4075	4075	0
219	20231011	162900	417923995	4075	4075	4075	4075	0
220	20231011	162800	417923995	4075	4075	4075	4075	0
221	20231011	162700	417923995	4075	4075	4075	4075	0
222	20231011	162600	417923995	4075	4075	4075	4075	0
223	20231011	162500	417923995	4075	4075	4075	4075	0
224	20231011	162400	417923995	4075	4075	4075	4075	0
225	20231011	162300	417923995	4075	4075	4075	4075	0
226	20231011	162200	417923995	4075	4075	4075	4075	0
227	20231011	162100	417923995	4075	4075	4075	4075	0
228	20231011	162000	417923995	4075	4075	4075	4075	0
229	20231011	161900	417923995	4075	4075	4075	4075	0
230	20231011	161800	417923995	4075	4075	4075	4075	0
231	20231011	161700	417923995	4075	4075	4075	4075	0
232	20231011	161600	417923995	4075	4075	4075	4075	0
233	20231011	161500	417923995	4075	4075	4075	4075	0
234	20231011	161400	417923995	4075	4075	4075	4075	0
235	20231011	161300	417923995	4075	4075	4075	4075	0
236	20231011	161200	417923995	4075	4075	4075	4075	0
237	20231011	161100	417923995	4075	4075	4075	4075	0
238	20231011	161000	417923995	4075	4075	4075	4075	0
239	20231011	160900	417923995	4075	4075	4075	4075	0
240	20231011	160800	417923995	4075	4075	4075	4075	0
241	20231011	160700	417923995	4075	4075	4075	4075	0
242	20231011	160600	417923995	4075	4075	4075	4075	755
243	20231011	160500	417923995	4075	4075	4075	4075	0
244	20231011	160400	417923995	4075	4075	4075	4075	0
245	20231011	160300	417923995	4075	4075	4075	4075	0
246	20231011	160200	417923995	4075	4075	4075	4075	0
247	20231011	160100	417923995	4075	4075	4075	4075	0
248	20231011	160000	417923995	4075	4075	4075	4075	0
249	20231011	155900	417923995	4075	4075	4075	4075	0
250	20231011	155800	417923995	4075	4075	4075	4075	0
251	20231011	155700	417923995	4075	4075	4075	4075	0
252	20231011	155600	417923995	4075	4075	4075	4075	0
253	20231011	155500	417923995	4075	4075	4075	4075	0
254	20231011	155400	417923995	4075	4075	4075	4075	0
255	20231011	155300	417923995	4075	4075	4075	4075	0
256	20231011	155200	417923995	4075	4075	4075	4075	0
257	20231011	155100	417923995	4075	4075	4075	4075	0
258	20231011	155000	417923995	4075	4075	4075	4075	0
259	20231011	154900	417923995	4075	4075	4075	4075	0
260	20231011	154800	417923995	4075	4075	4075	4075	0
261	20231011	154700	417923995	4075	4075	4075	4075	0
262	20231011	154600	417923995	4075	4075	4075	4075	0
263	20231011	154500	417923995	4075	4075	4075	4075	0
264	20231011	154400	417923995	4075	4075	4075	4075	0
265	20231011	154300	417923995	4075	4075	4075	4075	0
266	20231011	154200	417923995	4075	4075	4075	4075	0
267	20231011	154100	417923995	4075	4075	4075	4075	0
268	20231011	154000	417923995	4075	4075	4075	4075	0
269	20231011	153900	417923995	4075	4075	4075	4075	0
270	20231011	153800	417923995	4075	4075	4075	4075	0
271	20231011	153700	417923995	4075	4075	4075	4075	0
272	20231011	153600	417923995	4075	4075	4075	4075	755
273	20231011	153500	417923995	4075	4075	4075	4075	0
274	20231011	153400	417923995	4075	4075	4075	4075	0
275	20231011	153300	417923995	4075	4075	4075	4075	0
276	20231011	153200	417923995	4075	4075	4075	4075	0
277	20231011	153100	417923995	4075	4075	4075	4075	0
278	20231011	153000	417923995	4075	4075	4075	4075	755
279	20231011	152900	414847370	4100	4100	4100	4100	0
280	20231011	152800	414847370	4100	4100	4100	4100	0
281	20231011	152700	414847370	4100	4100	4100	4100	0
282	20231011	152600	414847370	4100	4100	4100	4100	0
283	20231011	152500	414847370	4100	4100	4100	4100	0
284	20231011	152400	414847370	4100	4100	4100	4100	0
285	20231011	152300	414847370	4100	4100	4100	4100	0
286	20231011	152200	414847370	4100	4100	4100	4100	0
287	20231011	152100	414847370	4100	4100	4100	4100	0
288	20231011	152000	414847370	4100	4100	4100	4100	0
289	20231011	151900	414847370	4100	4100	4100	4100	61
290	20231011	151800	414597270	4075	4080	4080	4075	1000
291	20231011	151700	410520895	4080	4080	4080	4080	0
292	20231011	151600	410520895	4080	4095	4095	4080	4170
293	20231011	151500	393490910	4085	4085	4085	4085	980
294	20231011	151400	389487610	4100	4095	4100	4095	250
295	20231011	151300	388462635	4085	4085	4085	4085	63
296	20231011	151200	388205280	4080	4080	4080	4080	0
297	20231011	151100	388205280	4080	4080	4080	4080	10
298	20231011	151000	388164480	4080	4085	4085	4080	490
299	20231011	150900	386165260	4085	4100	4100	4085	1473
300	20231011	150800	380147325	4100	4100	4100	4100	26
301	20231011	150700	380040725	4100	4100	4100	4100	2
302	20231011	150600	380032525	4100	4100	4100	4100	300
303	20231011	150500	378802525	4100	4100	4100	4100	0
304	20231011	150400	378802525	4100	4100	4100	4100	44
305	20231011	150300	378622125	4100	4095	4100	4095	23
306	20231011	150200	378527910	4100	4100	4100	4100	0
307	20231011	150100	378527910	4100	4100	4100	4100	0
308	20231011	150000	378527910	4100	4100	4100	4100	0
309	20231011	145900	378527910	4100	4100	4100	4100	20
310	20231011	145800	378445910	4100	4100	4100	4100	2
311	20231011	145700	378437710	4090	4090	4090	4090	520
312	20231011	145600	376310910	4090	4090	4090	4090	0
313	20231011	145500	376310910	4090	4090	4090	4090	309
314	20231011	145400	375047100	4090	4090	4090	4090	500
315	20231011	145300	373002100	4090	4090	4090	4090	0
316	20231011	145200	373002100	4090	4090	4090	4090	29
317	20231011	145100	372883490	4095	4100	4100	4095	330
318	20231011	145000	371532010	4100	4100	4100	4100	16
319	20231011	144900	371466410	4100	4100	4100	4100	0
320	20231011	144800	371466410	4100	4100	4100	4100	0
321	20231011	144700	371466410	4100	4100	4100	4100	0
322	20231011	144600	371466410	4100	4100	4100	4100	0
323	20231011	144500	371466410	4100	4100	4100	4100	200
324	20231011	144400	370646410	4095	4095	4095	4095	0
325	20231011	144300	370646410	4095	4095	4095	4095	49
326	20231011	144200	370445755	4100	4100	4100	4100	0
327	20231011	144100	370445755	4100	4100	4100	4100	3
328	20231011	144000	370433455	4100	4100	4100	4100	15
329	20231011	143900	370371955	4100	4100	4100	4100	0
330	20231011	143800	370371955	4100	4100	4100	4100	5
331	20231011	143700	370351455	4100	4100	4100	4100	20
332	20231011	143600	370269455	4100	4095	4100	4095	130
333	20231011	143500	369736955	4095	4095	4095	4095	30
334	20231011	143400	369614105	4090	4090	4090	4090	0
335	20231011	143300	369614105	4090	4090	4090	4090	35
336	20231011	143200	369470955	4090	4090	4090	4090	90
337	20231011	143100	369102855	4095	4095	4095	4095	20
338	20231011	143000	369020955	4090	4100	4100	4090	79
339	20231011	142900	368697145	4095	4095	4095	4095	69
340	20231011	142800	368414590	4100	4100	4100	4100	318
341	20231011	142700	367110790	4105	4105	4105	4105	25
342	20231011	142600	367008165	4105	4105	4105	4105	0
343	20231011	142500	367008165	4105	4105	4105	4105	5
344	20231011	142400	366987640	4105	4105	4105	4105	101
345	20231011	142300	366573035	4100	4100	4100	4100	0
346	20231011	142200	366573035	4100	4100	4100	4100	97
347	20231011	142100	366175335	4095	4100	4105	4095	241
348	20231011	142000	365187155	4100	4100	4105	4100	45
349	20231011	141900	365002650	4100	4100	4100	4100	0
350	20231011	141800	365002650	4100	4095	4100	4095	626
351	20231011	141700	362439155	4090	4090	4090	4090	0
352	20231011	141600	362439155	4090	4090	4090	4090	0
353	20231011	141500	362439155	4090	4090	4090	4090	97
354	20231011	141400	362042425	4090	4090	4090	4090	102
355	20231011	141300	361625245	4090	4090	4090	4090	31
356	20231011	141200	361498455	4085	4085	4085	4085	0
357	20231011	141100	361498455	4085	4085	4085	4085	0
358	20231011	141000	361498455	4085	4080	4085	4080	8
359	20231011	140900	361465810	4085	4085	4085	4085	100
360	20231011	140800	361057310	4085	4085	4085	4085	21
361	20231011	140700	360971525	4085	4085	4085	4085	1
362	20231011	140600	360967440	4090	4090	4090	4090	0
363	20231011	140500	360967440	4090	4090	4090	4090	51
364	20231011	140400	360758850	4090	4080	4090	4070	77
365	20231011	140300	360444980	4080	4070	4080	4070	313
366	20231011	140200	359171050	4055	4055	4055	4055	0
367	20231011	140100	359171050	4055	4060	4060	4055	564
368	20231011	140000	356881570	4060	4080	4080	4045	18117
369	20231011	135900	283360245	4105	4105	4105	4105	0
370	20231011	135800	283360245	4105	4105	4105	4105	0
371	20231011	135700	283360245	4105	4080	4105	4080	360
372	20231011	135600	281891320	4080	4080	4080	4080	150
373	20231011	135500	281279320	4080	4095	4095	4080	10
374	20231011	135400	281238470	4075	4105	4105	4075	3984
375	20231011	135300	264942340	4105	4105	4105	4105	0
376	20231011	135200	264942340	4105	4105	4105	4105	47
377	20231011	135100	264749405	4110	4110	4110	4110	1
378	20231011	135000	264745295	4110	4110	4110	4110	0
379	20231011	134900	264745295	4110	4110	4110	4110	10
380	20231011	134800	264704195	4110	4110	4110	4110	283
381	20231011	134700	263541065	4110	4110	4110	4110	0
382	20231011	134600	263541065	4110	4110	4110	4110	50
383	20231011	134500	263335565	4110	4110	4110	4110	0
384	20231011	134400	263335565	4110	4110	4110	4110	20
385	20231011	134300	263253365	4115	4115	4115	4115	4
386	20231011	134200	263236905	4120	4110	4120	4100	4510
387	20231011	134100	244728615	4110	4110	4110	4110	0
388	20231011	134000	244728615	4110	4110	4110	4110	0
389	20231011	133900	244728615	4110	4115	4115	4110	239
390	20231011	133800	243746320	4120	4120	4120	4120	43
391	20231011	133700	243569160	4125	4125	4125	4125	5
392	20231011	133600	243548535	4125	4125	4125	4125	1
393	20231011	133500	243544410	4120	4120	4120	4120	0
394	20231011	133400	243544410	4120	4120	4120	4120	323
395	20231011	133300	242213650	4120	4120	4120	4120	250
396	20231011	133200	241183650	4110	4110	4110	4110	100
397	20231011	133100	240772650	4110	4110	4110	4110	0
398	20231011	133000	240772650	4110	4110	4110	4110	50
399	20231011	132900	240567150	4110	4115	4115	4110	200
400	20231011	132800	239744655	4125	4115	4125	4110	163
401	20231011	132700	239072500	4110	4110	4110	4110	0
402	20231011	132600	239072500	4110	4110	4110	4110	0
403	20231011	132500	239072500	4110	4110	4110	4110	0
404	20231011	132400	239072500	4110	4110	4110	4110	0
405	20231011	132300	239072500	4110	4125	4125	4110	260
406	20231011	132200	238002920	4140	4140	4140	4140	0
407	20231011	132100	238002920	4140	4140	4140	4140	0
408	20231011	132000	238002920	4140	4140	4140	4140	0
409	20231011	131900	238002920	4140	4140	4140	4140	0
410	20231011	131800	238002920	4140	4140	4140	4140	0
411	20231011	131700	238002920	4140	4140	4140	4140	24
412	20231011	131600	237903560	4140	4140	4140	4140	230
413	20231011	131500	236951360	4140	4140	4140	4140	0
414	20231011	131400	236951360	4140	4140	4140	4140	1
415	20231011	131300	236947220	4110	4110	4110	4110	0
416	20231011	131200	236947220	4110	4110	4110	4110	0
417	20231011	131100	236947220	4110	4110	4110	4110	0
418	20231011	131000	236947220	4110	4110	4110	4110	1
419	20231011	130900	236943110	4110	4110	4110	4110	530
420	20231011	130800	234764810	4110	4105	4110	4100	56
421	20231011	130700	234534690	4110	4110	4110	4110	0
422	20231011	130600	234534690	4110	4110	4110	4110	1
423	20231011	130500	234530580	4110	4110	4110	4110	1
424	20231011	130400	234526470	4110	4110	4110	4110	210
425	20231011	130300	233663370	4110	4105	4110	4100	219
426	20231011	130200	232764575	4110	4110	4110	4110	196
427	20231011	130100	231959015	4110	4110	4110	4110	476
428	20231011	130000	230002655	4110	4110	4110	4110	0
429	20231011	125900	230002655	4110	4110	4110	4110	0
430	20231011	125800	230002655	4110	4110	4110	4110	0
431	20231011	125700	230002655	4110	4110	4110	4110	0
432	20231011	125600	230002655	4110	4105	4110	4105	2379
433	20231011	125500	220236770	4105	4105	4105	4105	0
434	20231011	125400	220236770	4105	4110	4110	4105	64
435	20231011	125300	219973780	4110	4110	4120	4110	1060
436	20231011	125200	215617010	4110	4110	4110	4110	431
437	20231011	125100	213845600	4110	4110	4110	4110	985
438	20231011	125000	209797250	4110	4110	4110	4110	629
439	20231011	124900	207212060	4110	4110	4110	4110	0
440	20231011	124800	207212060	4110	4110	4110	4110	0
441	20231011	124700	207212060	4110	4110	4110	4110	131
442	20231011	124600	206673650	4110	4110	4110	4110	0
443	20231011	124500	206673650	4110	4110	4110	4110	69
444	20231011	124400	206390060	4110	4110	4110	4110	120
445	20231011	124300	205896860	4110	4110	4110	4110	0
446	20231011	124200	205896860	4110	4115	4115	4110	199
447	20231011	124100	205078965	4140	4140	4140	4140	0
448	20231011	124000	205078965	4140	4140	4140	4140	0
449	20231011	123900	205078965	4140	4140	4140	4140	1
450	20231011	123800	205074825	4110	4110	4110	4110	0
451	20231011	123700	205074825	4110	4115	4115	4110	2207
452	20231011	123600	196004050	4110	4115	4115	4110	88
453	20231011	123500	195642360	4110	4110	4110	4110	0
454	20231011	123400	195642360	4110	4110	4110	4110	0
455	20231011	123300	195642360	4110	4110	4110	4110	0
456	20231011	123200	195642360	4110	4110	4110	4110	0
457	20231011	123100	195642360	4110	4110	4110	4110	212
458	20231011	123000	194771040	4140	4140	4140	4140	0
459	20231011	122900	194771040	4140	4140	4140	4140	0
460	20231011	122800	194771040	4140	4115	4140	4110	287
461	20231011	122700	193591090	4145	4145	4145	4145	70
462	20231011	122600	193300940	4145	4145	4145	4145	1000
463	20231011	122500	189155940	4115	4115	4115	4115	1967
464	20231011	122400	181061735	4140	4140	4140	4140	0
465	20231011	122300	181061735	4140	4140	4140	4140	0
466	20231011	122200	181061735	4140	4140	4140	4140	108
467	20231011	122100	180614615	4140	4115	4140	4115	7
468	20231011	122000	180585735	4115	4115	4115	4115	0
469	20231011	121900	180585735	4115	4115	4115	4115	0
470	20231011	121800	180585735	4115	4115	4115	4115	0
471	20231011	121700	180585735	4115	4115	4115	4115	0
472	20231011	121600	180585735	4115	4115	4115	4115	0
473	20231011	121500	180585735	4115	4115	4115	4115	17
474	20231011	121400	180515780	4115	4115	4115	4115	0
475	20231011	121300	180515780	4115	4115	4115	4115	0
476	20231011	121200	180515780	4115	4115	4115	4115	0
477	20231011	121100	180515780	4115	4115	4115	4115	0
478	20231011	121000	180515780	4115	4120	4120	4115	1034
479	20231011	120900	176260700	4115	4115	4115	4115	0
480	20231011	120800	176260700	4115	4115	4115	4115	56
481	20231011	120700	176030260	4115	4115	4115	4115	0
482	20231011	120600	176030260	4115	4115	4115	4115	0
483	20231011	120500	176030260	4115	4115	4115	4115	0
484	20231011	120400	176030260	4115	4115	4115	4115	1
485	20231011	120300	176026145	4120	4120	4120	4120	1852
486	20231011	120200	168395905	4120	4120	4120	4120	0
487	20231011	120100	168395905	4120	4120	4120	4120	0
488	20231011	120000	168395905	4120	4120	4120	4120	510
489	20231011	115900	166294705	4120	4120	4120	4120	0
490	20231011	115800	166294705	4120	4120	4120	4120	11
491	20231011	115700	166249385	4125	4125	4125	4125	0
492	20231011	115600	166249385	4125	4125	4125	4125	0
493	20231011	115500	166249385	4125	4125	4125	4125	0
494	20231011	115400	166249385	4125	4125	4125	4125	0
495	20231011	115300	166249385	4125	4125	4125	4125	5
496	20231011	115200	166228760	4125	4125	4125	4125	144
497	20231011	115100	165634760	4140	4140	4140	4140	1
498	20231011	115000	165630620	4125	4125	4125	4125	209
499	20231011	114900	164768495	4140	4140	4140	4140	0
500	20231011	114800	164768495	4140	4140	4140	4140	0
501	20231011	114700	164768495	4140	4140	4140	4140	1
502	20231011	114600	164764355	4140	4140	4140	4140	0
503	20231011	114500	164764355	4140	4140	4140	4140	24
504	20231011	114400	164664995	4130	4130	4130	4130	25
505	20231011	114300	164561745	4140	4140	4140	4140	5
506	20231011	114200	164541045	4140	4140	4140	4140	1
507	20231011	114100	164536905	4140	4140	4140	4140	0
508	20231011	114000	164536905	4140	4140	4140	4140	1
509	20231011	113900	164532765	4110	4110	4110	4110	0
510	20231011	113800	164532765	4110	4115	4115	4110	9046
511	20231011	113700	127353595	4120	4125	4125	4120	991
512	20231011	113600	123267625	4125	4125	4125	4125	0
513	20231011	113500	123267625	4125	4125	4125	4125	0
514	20231011	113400	123267625	4125	4125	4125	4125	0
515	20231011	113300	123267625	4125	4125	4125	4125	20
516	20231011	113200	123185125	4135	4135	4135	4135	0
517	20231011	113100	123185125	4135	4135	4135	4135	201
518	20231011	113000	122353990	4135	4135	4135	4135	0
519	20231011	112900	122353990	4135	4135	4135	4135	212
520	20231011	112800	121477370	4135	4135	4135	4135	0
521	20231011	112700	121477370	4135	4135	4135	4135	0
522	20231011	112600	121477370	4135	4135	4135	4135	0
523	20231011	112500	121477370	4135	4135	4135	4135	0
524	20231011	112400	121477370	4135	4135	4135	4135	0
525	20231011	112300	121477370	4135	4135	4135	4135	0
526	20231011	112200	121477370	4135	4135	4135	4135	10
527	20231011	112100	121436020	4135	4135	4135	4125	5
528	20231011	112000	121415360	4135	4135	4135	4135	10
529	20231011	111900	121374010	4140	4140	4140	4140	0
530	20231011	111800	121374010	4140	4140	4140	4140	4
531	20231011	111700	121357450	4140	4140	4140	4140	2
532	20231011	111600	121349170	4140	4140	4140	4140	0
533	20231011	111500	121349170	4140	4140	4140	4140	0
534	20231011	111400	121349170	4140	4140	4140	4140	0
535	20231011	111300	121349170	4140	4140	4140	4140	0
536	20231011	111200	121349170	4140	4140	4140	4140	0
537	20231011	111100	121349170	4140	4140	4140	4140	13
538	20231011	111000	121295350	4140	4140	4140	4140	0
539	20231011	110900	121295350	4140	4140	4140	4140	0
540	20231011	110800	121295350	4140	4120	4140	4120	5021
541	20231011	110700	100508830	4140	4140	4140	4140	0
542	20231011	110600	100508830	4140	4140	4140	4140	0
543	20231011	110500	100508830	4140	4140	4140	4140	0
544	20231011	110400	100508830	4140	4140	4140	4140	7
545	20231011	110300	100479850	4140	4140	4140	4140	0
546	20231011	110200	100479850	4140	4140	4140	4140	0
547	20231011	110100	100479850	4140	4140	4140	4140	0
548	20231011	110000	100479850	4140	4140	4140	4140	0
549	20231011	105900	100479850	4140	4140	4140	4140	0
550	20231011	105800	100479850	4140	4140	4140	4140	0
551	20231011	105700	100479850	4140	4140	4140	4140	0
552	20231011	105600	100479850	4140	4140	4140	4140	0
553	20231011	105500	100479850	4140	4140	4140	4140	0
554	20231011	105400	100479850	4140	4125	4140	4115	5003
555	20231011	105300	79889560	4125	4125	4125	4125	0
556	20231011	105200	79889560	4125	4125	4125	4125	0
557	20231011	105100	79889560	4125	4125	4125	4125	0
558	20231011	105000	79889560	4125	4125	4125	4125	0
559	20231011	104900	79889560	4125	4125	4125	4125	0
560	20231011	104800	79889560	4125	4130	4130	4125	346
561	20231011	104700	78461945	4130	4130	4130	4130	605
562	20231011	104600	75963295	4140	4140	4140	4140	0
563	20231011	104500	75963295	4140	4140	4140	4140	0
564	20231011	104400	75963295	4140	4140	4140	4140	1
565	20231011	104300	75959155	4140	4140	4140	4140	0
566	20231011	104200	75959155	4140	4140	4140	4140	0
567	20231011	104100	75959155	4140	4135	4140	4130	2020
568	20231011	104000	67615300	4140	4140	4140	4140	372
569	20231011	103900	66075220	4140	4140	4140	4140	0
570	20231011	103800	66075220	4140	4140	4140	4140	0
571	20231011	103700	66075220	4140	4140	4140	4140	102
572	20231011	103600	65652940	4135	4135	4135	4135	0
573	20231011	103500	65652940	4135	4135	4135	4135	10
574	20231011	103400	65611590	4135	4135	4135	4135	21
575	20231011	103300	65524755	4130	4125	4130	4125	342
576	20231011	103200	64112795	4130	4135	4135	4130	18
577	20231011	103100	64038385	4135	4145	4145	4135	167
578	20231011	103000	63347000	4150	4150	4150	4150	0
579	20231011	102900	63347000	4150	4150	4150	4150	0
580	20231011	102800	63347000	4150	4150	4150	4150	0
581	20231011	102700	63347000	4150	4155	4155	4150	4
582	20231011	102600	63330390	4155	4155	4155	4155	4
583	20231011	102500	63313770	4160	4155	4160	4155	3
584	20231011	102400	63301295	4160	4160	4160	4160	0
585	20231011	102300	63301295	4160	4160	4160	4160	0
586	20231011	102200	63301295	4160	4160	4160	4160	28
587	20231011	102100	63184815	4160	4160	4160	4160	1
588	20231011	102000	63180655	4160	4160	4160	4160	0
589	20231011	101900	63180655	4160	4160	4160	4160	1
590	20231011	101800	63176495	4160	4160	4160	4160	0
591	20231011	101700	63176495	4160	4160	4160	4160	1
592	20231011	101600	63172335	4160	4160	4160	4160	0
593	20231011	101500	63172335	4160	4160	4160	4160	0
594	20231011	101400	63172335	4160	4160	4160	4160	200
595	20231011	101300	62340335	4160	4160	4160	4160	3
596	20231011	101200	62327855	4160	4160	4165	4160	512
597	20231011	101100	60195465	4165	4165	4165	4165	0
598	20231011	101000	60195465	4165	4165	4165	4165	0
599	20231011	100900	60195465	4165	4165	4165	4165	182
600	20231011	100800	59437435	4165	4165	4165	4165	0
601	20231011	100700	59437435	4165	4145	4165	4145	602
602	20231011	100600	56930375	4140	4140	4140	4140	179
603	20231011	100500	56189315	4140	4140	4140	4140	239
604	20231011	100400	55199855	4140	4140	4140	4140	0
605	20231011	100300	55199855	4140	4140	4140	4140	0
606	20231011	100200	55199855	4140	4140	4140	4140	0
607	20231011	100100	55199855	4140	4155	4155	4140	984
608	20231011	100000	51121795	4160	4160	4160	4160	0
609	20231011	095900	51121795	4160	4160	4160	4160	5
610	20231011	095800	51100995	4160	4160	4160	4160	0
611	20231011	095700	51100995	4160	4160	4160	4160	25
612	20231011	095600	50996995	4160	4160	4160	4160	0
613	20231011	095500	50996995	4160	4160	4160	4160	2
614	20231011	095400	50988675	4145	4145	4145	4145	0
615	20231011	095300	50988675	4145	4145	4145	4145	0
616	20231011	095200	50988675	4145	4145	4145	4145	0
617	20231011	095100	50988675	4145	4145	4145	4145	3
618	20231011	095000	50976240	4145	4145	4145	4145	1
619	20231011	094900	50972095	4140	4145	4145	4140	291
620	20231011	094800	49767325	4145	4145	4145	4145	0
621	20231011	094700	49767325	4145	4145	4145	4145	0
622	20231011	094600	49767325	4145	4145	4145	4145	0
623	20231011	094500	49767325	4145	4150	4150	4145	21
624	20231011	094400	49680180	4150	4150	4150	4150	34
625	20231011	094300	49539080	4155	4155	4155	4155	20
626	20231011	094200	49455980	4160	4160	4160	4160	0
627	20231011	094100	49455980	4160	4160	4160	4160	0
628	20231011	094000	49455980	4160	4160	4160	4160	0
629	20231011	093900	49455980	4160	4160	4160	4160	13
630	20231011	093800	49401900	4165	4165	4165	4165	30
631	20231011	093700	49276950	4165	4170	4170	4165	4692
632	20231011	093600	29711565	4170	4165	4170	4145	381
633	20231011	093500	28128045	4175	4175	4175	4175	2
634	20231011	093400	28119695	4175	4175	4175	4175	66
635	20231011	093300	27844145	4165	4180	4180	4165	7
636	20231011	093200	27814900	4180	4130	4180	4130	1815
637	20231011	093100	20285485	4130	4130	4130	4130	3
638	20231011	093000	20273095	4125	4125	4125	4125	200
639	20231011	092900	19448095	4125	4125	4125	4125	519
640	20231011	092800	17307220	4130	4130	4130	4105	978
641	20231011	092700	13285840	4130	4130	4130	4130	3
642	20231011	092600	13273450	4130	4130	4130	4130	29
643	20231011	092500	13153680	4130	4130	4130	4130	2
644	20231011	092400	13145420	4130	4130	4130	4130	14
645	20231011	092300	13087600	4130	4130	4130	4130	0
646	20231011	092200	13087600	4130	4130	4130	4130	60
647	20231011	092100	12839800	4130	4130	4130	4130	0
648	20231011	092000	12839800	4130	4130	4130	4130	9
649	20231011	091900	12802630	4130	4110	4130	4105	375
650	20231011	091800	11261780	4110	4110	4110	4110	1
651	20231011	091700	11257670	4110	4120	4120	4105	1190
652	20231011	091600	6370380	4120	4120	4120	4120	13
653	20231011	091500	6316820	4135	4135	4135	4135	0
654	20231011	091400	6316820	4135	4135	4135	4135	8
655	20231011	091300	6283740	4135	4135	4135	4135	1
656	20231011	091200	6279605	4135	4135	4135	4135	0
657	20231011	091100	6279605	4135	4135	4135	4135	20
658	20231011	091000	6196905	4105	4120	4120	4105	161
659	20231011	090900	5535675	4105	4105	4105	4105	0
660	20231011	090800	5535675	4105	4115	4115	4105	400
661	20231011	090700	3893085	4105	4125	4125	4095	264
662	20231011	090600	2809660	4145	4145	4145	4145	3
663	20231011	090500	2797225	4115	4160	4160	4115	389
664	20231011	090400	1190720	4160	4160	4160	4160	0
665	20231011	090300	1190720	4160	4160	4160	4160	0
666	20231011	090200	1190720	4160	4160	4160	4160	0
667	20231011	090100	1190720	4160	4180	4180	4160	79
668	20231011	090000	861080	4180	4180	4180	4180	206