KissMeData/270660/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203400	444264450	11950	11950	11950	11950	5613
3	20231011	203300	444264450	11950	11950	11950	11950	0
4	20231011	203200	444264450	11950	11950	11950	11950	0
5	20231011	203100	444264450	11950	11950	11950	11950	0
6	20231011	203000	444264450	11950	11950	11950	11950	0
7	20231011	202900	444264450	11950	11950	11950	11950	0
8	20231011	202800	444264450	11950	11950	11950	11950	0
9	20231011	202700	444264450	11950	11950	11950	11950	0
10	20231011	202600	444264450	11950	11950	11950	11950	0
11	20231011	202500	444264450	11950	11950	11950	11950	0
12	20231011	202400	444264450	11950	11950	11950	11950	0
13	20231011	202300	444264450	11950	11950	11950	11950	0
14	20231011	202200	444264450	11950	11950	11950	11950	0
15	20231011	202100	444264450	11950	11950	11950	11950	0
16	20231011	202000	444264450	11950	11950	11950	11950	0
17	20231011	201900	444264450	11950	11950	11950	11950	0
18	20231011	201800	444264450	11950	11950	11950	11950	0
19	20231011	201700	444264450	11950	11950	11950	11950	0
20	20231011	201600	444264450	11950	11950	11950	11950	0
21	20231011	201500	444264450	11950	11950	11950	11950	0
22	20231011	201400	444264450	11950	11950	11950	11950	0
23	20231011	201300	444264450	11950	11950	11950	11950	0
24	20231011	201200	444264450	11950	11950	11950	11950	0
25	20231011	201100	444264450	11950	11950	11950	11950	0
26	20231011	201000	444264450	11950	11950	11950	11950	0
27	20231011	200900	444264450	11950	11950	11950	11950	0
28	20231011	200800	444264450	11950	11950	11950	11950	0
29	20231011	200700	444264450	11950	11950	11950	11950	0
30	20231011	200600	444264450	11950	11950	11950	11950	0
31	20231011	200500	444264450	11950	11950	11950	11950	0
32	20231011	200400	444264450	11950	11950	11950	11950	5613
33	20231011	200300	444264450	11950	11950	11950	11950	0
34	20231011	200200	444264450	11950	11950	11950	11950	0
35	20231011	200100	444264450	11950	11950	11950	11950	0
36	20231011	200000	444264450	11950	11950	11950	11950	0
37	20231011	195900	444264450	11950	11950	11950	11950	0
38	20231011	195800	444264450	11950	11950	11950	11950	0
39	20231011	195700	444264450	11950	11950	11950	11950	0
40	20231011	195600	444264450	11950	11950	11950	11950	0
41	20231011	195500	444264450	11950	11950	11950	11950	0
42	20231011	195400	444264450	11950	11950	11950	11950	0
43	20231011	195300	444264450	11950	11950	11950	11950	0
44	20231011	195200	444264450	11950	11950	11950	11950	0
45	20231011	195100	444264450	11950	11950	11950	11950	0
46	20231011	195000	444264450	11950	11950	11950	11950	0
47	20231011	194900	444264450	11950	11950	11950	11950	0
48	20231011	194800	444264450	11950	11950	11950	11950	0
49	20231011	194700	444264450	11950	11950	11950	11950	0
50	20231011	194600	444264450	11950	11950	11950	11950	0
51	20231011	194500	444264450	11950	11950	11950	11950	0
52	20231011	194400	444264450	11950	11950	11950	11950	0
53	20231011	194300	444264450	11950	11950	11950	11950	0
54	20231011	194200	444264450	11950	11950	11950	11950	0
55	20231011	194100	444264450	11950	11950	11950	11950	0
56	20231011	194000	444264450	11950	11950	11950	11950	0
57	20231011	193900	444264450	11950	11950	11950	11950	0
58	20231011	193800	444264450	11950	11950	11950	11950	0
59	20231011	193700	444264450	11950	11950	11950	11950	0
60	20231011	193600	444264450	11950	11950	11950	11950	0
61	20231011	193500	444264450	11950	11950	11950	11950	0
62	20231011	193400	444264450	11950	11950	11950	11950	5613
63	20231011	193300	444264450	11950	11950	11950	11950	0
64	20231011	193200	444264450	11950	11950	11950	11950	0
65	20231011	193100	444264450	11950	11950	11950	11950	0
66	20231011	193000	444264450	11950	11950	11950	11950	0
67	20231011	192900	444264450	11950	11950	11950	11950	0
68	20231011	192800	444264450	11950	11950	11950	11950	0
69	20231011	192700	444264450	11950	11950	11950	11950	0
70	20231011	192600	444264450	11950	11950	11950	11950	0
71	20231011	192500	444264450	11950	11950	11950	11950	0
72	20231011	192400	444264450	11950	11950	11950	11950	0
73	20231011	192300	444264450	11950	11950	11950	11950	0
74	20231011	192200	444264450	11950	11950	11950	11950	0
75	20231011	192100	444264450	11950	11950	11950	11950	0
76	20231011	192000	444264450	11950	11950	11950	11950	0
77	20231011	191900	444264450	11950	11950	11950	11950	0
78	20231011	191800	444264450	11950	11950	11950	11950	0
79	20231011	191700	444264450	11950	11950	11950	11950	0
80	20231011	191600	444264450	11950	11950	11950	11950	0
81	20231011	191500	444264450	11950	11950	11950	11950	0
82	20231011	191400	444264450	11950	11950	11950	11950	0
83	20231011	191300	444264450	11950	11950	11950	11950	0
84	20231011	191200	444264450	11950	11950	11950	11950	0
85	20231011	191100	444264450	11950	11950	11950	11950	0
86	20231011	191000	444264450	11950	11950	11950	11950	0
87	20231011	190900	444264450	11950	11950	11950	11950	0
88	20231011	190800	444264450	11950	11950	11950	11950	0
89	20231011	190700	444264450	11950	11950	11950	11950	0
90	20231011	190600	444264450	11950	11950	11950	11950	0
91	20231011	190500	444264450	11950	11950	11950	11950	0
92	20231011	190400	444264450	11950	11950	11950	11950	5613
93	20231011	190300	444264450	11950	11950	11950	11950	0
94	20231011	190200	444264450	11950	11950	11950	11950	0
95	20231011	190100	444264450	11950	11950	11950	11950	0
96	20231011	190000	444264450	11950	11950	11950	11950	0
97	20231011	185900	444264450	11950	11950	11950	11950	0
98	20231011	185800	444264450	11950	11950	11950	11950	0
99	20231011	185700	444264450	11950	11950	11950	11950	0
100	20231011	185600	444264450	11950	11950	11950	11950	0
101	20231011	185500	444264450	11950	11950	11950	11950	0
102	20231011	185400	444264450	11950	11950	11950	11950	0
103	20231011	185300	444264450	11950	11950	11950	11950	0
104	20231011	185200	444264450	11950	11950	11950	11950	0
105	20231011	185100	444264450	11950	11950	11950	11950	0
106	20231011	185000	444264450	11950	11950	11950	11950	0
107	20231011	184900	444264450	11950	11950	11950	11950	0
108	20231011	184800	444264450	11950	11950	11950	11950	0
109	20231011	184700	444264450	11950	11950	11950	11950	0
110	20231011	184600	444264450	11950	11950	11950	11950	0
111	20231011	184500	444264450	11950	11950	11950	11950	0
112	20231011	184400	444264450	11950	11950	11950	11950	0
113	20231011	184300	444264450	11950	11950	11950	11950	0
114	20231011	184200	444264450	11950	11950	11950	11950	0
115	20231011	184100	444264450	11950	11950	11950	11950	0
116	20231011	184000	444264450	11950	11950	11950	11950	0
117	20231011	183900	444264450	11950	11950	11950	11950	0
118	20231011	183800	444264450	11950	11950	11950	11950	0
119	20231011	183700	444264450	11950	11950	11950	11950	0
120	20231011	183600	444264450	11950	11950	11950	11950	0
121	20231011	183500	444264450	11950	11950	11950	11950	0
122	20231011	183400	444264450	11950	11950	11950	11950	5613
123	20231011	183300	444264450	11950	11950	11950	11950	0
124	20231011	183200	444264450	11950	11950	11950	11950	0
125	20231011	183100	444264450	11950	11950	11950	11950	0
126	20231011	183000	444264450	11950	11950	11950	11950	0
127	20231011	182900	444264450	11950	11950	11950	11950	0
128	20231011	182800	444264450	11950	11950	11950	11950	0
129	20231011	182700	444264450	11950	11950	11950	11950	0
130	20231011	182600	444264450	11950	11950	11950	11950	0
131	20231011	182500	444264450	11950	11950	11950	11950	0
132	20231011	182400	444264450	11950	11950	11950	11950	0
133	20231011	182300	444264450	11950	11950	11950	11950	0
134	20231011	182200	444264450	11950	11950	11950	11950	0
135	20231011	182100	444264450	11950	11950	11950	11950	0
136	20231011	182000	444264450	11950	11950	11950	11950	0
137	20231011	181900	444264450	11950	11950	11950	11950	0
138	20231011	181800	444264450	11950	11950	11950	11950	0
139	20231011	181700	444264450	11950	11950	11950	11950	0
140	20231011	181600	444264450	11950	11950	11950	11950	0
141	20231011	181500	444264450	11950	11950	11950	11950	0
142	20231011	181400	444264450	11950	11950	11950	11950	0
143	20231011	181300	444264450	11950	11950	11950	11950	0
144	20231011	181200	444264450	11950	11950	11950	11950	0
145	20231011	181100	444264450	11950	11950	11950	11950	0
146	20231011	181000	444264450	11950	11950	11950	11950	0
147	20231011	180900	444264450	11950	11950	11950	11950	0
148	20231011	180800	444264450	11950	11950	11950	11950	0
149	20231011	180700	444264450	11950	11950	11950	11950	0
150	20231011	180600	444264450	11950	11950	11950	11950	0
151	20231011	180500	444264450	11950	11950	11950	11950	0
152	20231011	180400	444264450	11950	11950	11950	11950	5613
153	20231011	180300	444264450	11950	11950	11950	11950	0
154	20231011	180200	444264450	11950	11950	11950	11950	0
155	20231011	180100	444264450	11950	11950	11950	11950	0
156	20231011	180000	444264450	11950	11950	11950	11950	0
157	20231011	175900	444264450	11950	11950	11950	11950	0
158	20231011	175800	444264450	11950	11950	11950	11950	0
159	20231011	175700	444264450	11950	11950	11950	11950	0
160	20231011	175600	444264450	11950	11950	11950	11950	0
161	20231011	175500	444264450	11950	11950	11950	11950	0
162	20231011	175400	444264450	11950	11950	11950	11950	0
163	20231011	175300	444264450	11950	11950	11950	11950	0
164	20231011	175200	444264450	11950	11950	11950	11950	0
165	20231011	175100	444264450	11950	11950	11950	11950	0
166	20231011	175000	444264450	11950	11950	11950	11950	0
167	20231011	174900	444264450	11950	11950	11950	11950	0
168	20231011	174800	444264450	11950	11950	11950	11950	0
169	20231011	174700	444264450	11950	11950	11950	11950	0
170	20231011	174600	444264450	11950	11950	11950	11950	0
171	20231011	174500	444264450	11950	11950	11950	11950	0
172	20231011	174400	444264450	11950	11950	11950	11950	0
173	20231011	174300	444264450	11950	11950	11950	11950	0
174	20231011	174200	444264450	11950	11950	11950	11950	0
175	20231011	174100	444264450	11950	11950	11950	11950	0
176	20231011	174000	444264450	11950	11950	11950	11950	0
177	20231011	173900	444264450	11950	11950	11950	11950	0
178	20231011	173800	444264450	11950	11950	11950	11950	0
179	20231011	173700	444264450	11950	11950	11950	11950	0
180	20231011	173600	444264450	11950	11950	11950	11950	0
181	20231011	173500	444264450	11950	11950	11950	11950	0
182	20231011	173400	444264450	11950	11950	11950	11950	5613
183	20231011	173300	444264450	11950	11950	11950	11950	0
184	20231011	173200	444264450	11950	11950	11950	11950	0
185	20231011	173100	444264450	11950	11950	11950	11950	0
186	20231011	173000	444264450	11950	11950	11950	11950	0
187	20231011	172900	444264450	11950	11950	11950	11950	0
188	20231011	172800	444264450	11950	11950	11950	11950	0
189	20231011	172700	444264450	11950	11950	11950	11950	0
190	20231011	172600	444264450	11950	11950	11950	11950	0
191	20231011	172500	444264450	11950	11950	11950	11950	0
192	20231011	172400	444264450	11950	11950	11950	11950	0
193	20231011	172300	444264450	11950	11950	11950	11950	0
194	20231011	172200	444264450	11950	11950	11950	11950	0
195	20231011	172100	444264450	11950	11950	11950	11950	0
196	20231011	172000	444264450	11950	11950	11950	11950	0
197	20231011	171900	444264450	11950	11950	11950	11950	0
198	20231011	171800	444264450	11950	11950	11950	11950	0
199	20231011	171700	444264450	11950	11950	11950	11950	0
200	20231011	171600	444264450	11950	11950	11950	11950	0
201	20231011	171500	444264450	11950	11950	11950	11950	0
202	20231011	171400	444264450	11950	11950	11950	11950	0
203	20231011	171300	444264450	11950	11950	11950	11950	0
204	20231011	171200	444264450	11950	11950	11950	11950	0
205	20231011	171100	444264450	11950	11950	11950	11950	0
206	20231011	171000	444264450	11950	11950	11950	11950	0
207	20231011	170900	444264450	11950	11950	11950	11950	0
208	20231011	170800	444264450	11950	11950	11950	11950	0
209	20231011	170700	444264450	11950	11950	11950	11950	0
210	20231011	170600	444264450	11950	11950	11950	11950	0
211	20231011	170500	444264450	11950	11950	11950	11950	0
212	20231011	170400	444264450	11950	11950	11950	11950	5613
213	20231011	170300	444264450	11950	11950	11950	11950	0
214	20231011	170200	444264450	11950	11950	11950	11950	0
215	20231011	170100	444264450	11950	11950	11950	11950	0
216	20231011	170000	444264450	11950	11950	11950	11950	0
217	20231011	165900	444264450	11950	11950	11950	11950	0
218	20231011	165800	444264450	11950	11950	11950	11950	0
219	20231011	165700	444264450	11950	11950	11950	11950	0
220	20231011	165600	444264450	11950	11950	11950	11950	0
221	20231011	165500	444264450	11950	11950	11950	11950	0
222	20231011	165400	444264450	11950	11950	11950	11950	0
223	20231011	165300	444264450	11950	11950	11950	11950	0
224	20231011	165200	444264450	11950	11950	11950	11950	0
225	20231011	165100	444264450	11950	11950	11950	11950	0
226	20231011	165000	444264450	11950	11950	11950	11950	0
227	20231011	164900	444264450	11950	11950	11950	11950	0
228	20231011	164800	444264450	11950	11950	11950	11950	0
229	20231011	164700	444264450	11950	11950	11950	11950	0
230	20231011	164600	444264450	11950	11950	11950	11950	0
231	20231011	164500	444264450	11950	11950	11950	11950	0
232	20231011	164400	444264450	11950	11950	11950	11950	0
233	20231011	164300	444264450	11950	11950	11950	11950	0
234	20231011	164200	444264450	11950	11950	11950	11950	0
235	20231011	164100	444264450	11950	11950	11950	11950	0
236	20231011	164000	444264450	11950	11950	11950	11950	0
237	20231011	163900	444264450	11950	11950	11950	11950	0
238	20231011	163800	444264450	11950	11950	11950	11950	0
239	20231011	163700	444264450	11950	11950	11950	11950	0
240	20231011	163600	444264450	11950	11950	11950	11950	0
241	20231011	163500	444264450	11950	11950	11950	11950	0
242	20231011	163400	444264450	11950	11950	11950	11950	5613
243	20231011	163300	444264450	11950	11950	11950	11950	0
244	20231011	163200	444264450	11950	11950	11950	11950	0
245	20231011	163100	444264450	11950	11950	11950	11950	0
246	20231011	163000	444264450	11950	11950	11950	11950	0
247	20231011	162900	444264450	11950	11950	11950	11950	0
248	20231011	162800	444264450	11950	11950	11950	11950	0
249	20231011	162700	444264450	11950	11950	11950	11950	0
250	20231011	162600	444264450	11950	11950	11950	11950	0
251	20231011	162500	444264450	11950	11950	11950	11950	0
252	20231011	162400	444264450	11950	11950	11950	11950	0
253	20231011	162300	444264450	11950	11950	11950	11950	0
254	20231011	162200	444264450	11950	11950	11950	11950	0
255	20231011	162100	444264450	11950	11950	11950	11950	0
256	20231011	162000	444264450	11950	11950	11950	11950	0
257	20231011	161900	444264450	11950	11950	11950	11950	0
258	20231011	161800	444264450	11950	11950	11950	11950	0
259	20231011	161700	444264450	11950	11950	11950	11950	0
260	20231011	161600	444264450	11950	11950	11950	11950	0
261	20231011	161500	444264450	11950	11950	11950	11950	0
262	20231011	161400	444264450	11950	11950	11950	11950	0
263	20231011	161300	444264450	11950	11950	11950	11950	0
264	20231011	161200	444264450	11950	11950	11950	11950	0
265	20231011	161100	444264450	11950	11950	11950	11950	0
266	20231011	161000	444264450	11950	11950	11950	11950	0
267	20231011	160900	444264450	11950	11950	11950	11950	0
268	20231011	160800	444264450	11950	11950	11950	11950	0
269	20231011	160700	444264450	11950	11950	11950	11950	0
270	20231011	160600	444264450	11950	11950	11950	11950	0
271	20231011	160500	444264450	11950	11950	11950	11950	0
272	20231011	160400	444264450	11950	11950	11950	11950	5613
273	20231011	160300	444264450	11950	11950	11950	11950	0
274	20231011	160200	444264450	11950	11950	11950	11950	0
275	20231011	160100	444264450	11950	11950	11950	11950	0
276	20231011	160000	444264450	11950	11950	11950	11950	0
277	20231011	155900	444264450	11950	11950	11950	11950	0
278	20231011	155800	444264450	11950	11950	11950	11950	0
279	20231011	155700	444264450	11950	11950	11950	11950	0
280	20231011	155600	444264450	11950	11950	11950	11950	0
281	20231011	155500	444264450	11950	11950	11950	11950	0
282	20231011	155400	444264450	11950	11950	11950	11950	0
283	20231011	155300	444264450	11950	11950	11950	11950	0
284	20231011	155200	444264450	11950	11950	11950	11950	0
285	20231011	155100	444264450	11950	11950	11950	11950	0
286	20231011	155000	444264450	11950	11950	11950	11950	0
287	20231011	154900	444264450	11950	11950	11950	11950	0
288	20231011	154800	444264450	11950	11950	11950	11950	0
289	20231011	154700	444264450	11950	11950	11950	11950	0
290	20231011	154600	444264450	11950	11950	11950	11950	0
291	20231011	154500	444264450	11950	11950	11950	11950	0
292	20231011	154400	444264450	11950	11950	11950	11950	0
293	20231011	154300	444264450	11950	11950	11950	11950	0
294	20231011	154200	444264450	11950	11950	11950	11950	0
295	20231011	154100	444264450	11950	11950	11950	11950	0
296	20231011	154000	444264450	11950	11950	11950	11950	0
297	20231011	153900	444264450	11950	11950	11950	11950	0
298	20231011	153800	444264450	11950	11950	11950	11950	0
299	20231011	153700	444264450	11950	11950	11950	11950	0
300	20231011	153600	444264450	11950	11950	11950	11950	0
301	20231011	153500	444264450	11950	11950	11950	11950	0
302	20231011	153400	444264450	11950	11950	11950	11950	5613
303	20231011	153300	444264450	11950	11950	11950	11950	0
304	20231011	153200	444264450	11950	11950	11950	11950	0
305	20231011	153100	444264450	11950	11950	11950	11950	0
306	20231011	153000	444264450	11950	11950	11950	11950	5613
307	20231011	152900	377189100	11690	11690	11690	11690	0
308	20231011	152800	377189100	11690	11690	11690	11690	0
309	20231011	152700	377189100	11690	11690	11690	11690	0
310	20231011	152600	377189100	11690	11690	11690	11690	0
311	20231011	152500	377189100	11690	11690	11690	11690	0
312	20231011	152400	377189100	11690	11690	11690	11690	0
313	20231011	152300	377189100	11690	11690	11690	11690	0
314	20231011	152200	377189100	11690	11690	11690	11690	0
315	20231011	152100	377189100	11690	11690	11690	11690	0
316	20231011	152000	377189100	11690	11690	11690	11690	0
317	20231011	151900	377189100	11690	11700	11700	11690	141
318	20231011	151800	375539950	11690	11690	11690	11690	0
319	20231011	151700	375539950	11690	11690	11690	11690	14
320	20231011	151600	375376290	11690	11700	11700	11690	250
321	20231011	151500	372451310	11700	11700	11700	11700	20
322	20231011	151400	372217310	11700	11700	11700	11700	281
323	20231011	151300	368929610	11700	11700	11700	11700	0
324	20231011	151200	368929610	11700	11700	11700	11700	120
325	20231011	151100	367525610	11710	11700	11710	11700	1039
326	20231011	151000	355369090	11700	11700	11700	11700	1
327	20231011	150900	355357390	11700	11700	11700	11700	127
328	20231011	150800	353871490	11710	11710	11710	11710	0
329	20231011	150700	353871490	11710	11710	11710	11710	81
330	20231011	150600	352922980	11650	11660	11660	11650	20
331	20231011	150500	352689880	11650	11650	11650	11650	183
332	20231011	150400	350557930	11650	11650	11650	11650	18
333	20231011	150300	350348230	11640	11640	11640	11640	0
334	20231011	150200	350348230	11640	11640	11640	11640	3
335	20231011	150100	350313310	11640	11660	11660	11640	200
336	20231011	150000	347984040	11660	11650	11660	11640	623
337	20231011	145900	340725120	11650	11660	11660	11650	482
338	20231011	145800	335106000	11670	11680	11680	11670	56
339	20231011	145700	334452450	11680	11670	11680	11670	137
340	20231011	145600	332853590	11670	11690	11700	11670	579
341	20231011	145500	326087940	11700	11720	11720	11690	550
342	20231011	145400	319649980	11720	11730	11730	11720	227
343	20231011	145300	316989460	11730	11740	11740	11730	579
344	20231011	145200	310197220	11740	11750	11750	11740	40
345	20231011	145100	309727410	11750	11750	11750	11750	150
346	20231011	145000	307964910	11770	11770	11770	11760	95
347	20231011	144900	306847130	11780	11780	11780	11780	2
348	20231011	144800	306823570	11780	11790	11790	11780	257
349	20231011	144700	303795090	11790	11780	11790	11780	161
350	20231011	144600	301897840	11780	11780	11780	11780	0
351	20231011	144500	301897840	11780	11780	11780	11780	3
352	20231011	144400	301862500	11770	11770	11770	11770	17
353	20231011	144300	301662410	11760	11770	11770	11760	18
354	20231011	144200	301450720	11770	11770	11770	11770	0
355	20231011	144100	301450720	11770	11770	11770	11770	0
356	20231011	144000	301450720	11770	11770	11770	11770	3
357	20231011	143900	301415410	11740	11740	11740	11740	10
358	20231011	143800	301298010	11740	11740	11740	11740	168
359	20231011	143700	299325690	11750	11750	11750	11750	68
360	20231011	143600	298526690	11750	11750	11750	11750	17
361	20231011	143500	298326940	11760	11760	11760	11760	0
362	20231011	143400	298326940	11760	11760	11760	11760	0
363	20231011	143300	298326940	11760	11760	11760	11760	0
364	20231011	143200	298326940	11760	11760	11760	11760	0
365	20231011	143100	298326940	11760	11760	11760	11760	3
366	20231011	143000	298291660	11770	11770	11770	11770	1
367	20231011	142900	298279890	11770	11770	11770	11770	49
368	20231011	142800	297703160	11770	11770	11770	11770	2
369	20231011	142700	297679620	11770	11770	11770	11770	2
370	20231011	142600	297656080	11770	11770	11770	11770	0
371	20231011	142500	297656080	11770	11770	11770	11770	18
372	20231011	142400	297444220	11770	11770	11770	11770	16
373	20231011	142300	297255900	11720	11720	11720	11720	0
374	20231011	142200	297255900	11720	11720	11720	11720	0
375	20231011	142100	297255900	11720	11720	11720	11720	0
376	20231011	142000	297255900	11720	11750	11750	11720	785
377	20231011	141900	288048570	11750	11750	11750	11750	0
378	20231011	141800	288048570	11750	11750	11750	11750	0
379	20231011	141700	288048570	11750	11750	11750	11750	0
380	20231011	141600	288048570	11750	11750	11750	11750	0
381	20231011	141500	288048570	11750	11750	11750	11750	0
382	20231011	141400	288048570	11750	11750	11750	11750	0
383	20231011	141300	288048570	11750	11750	11750	11750	0
384	20231011	141200	288048570	11750	11750	11750	11750	0
385	20231011	141100	288048570	11750	11750	11750	11750	0
386	20231011	141000	288048570	11750	11750	11750	11750	0
387	20231011	140900	288048570	11750	11750	11750	11750	0
388	20231011	140800	288048570	11750	11750	11750	11750	0
389	20231011	140700	288048570	11750	11750	11750	11750	0
390	20231011	140600	288048570	11750	11750	11750	11740	730
391	20231011	140500	279471210	11750	11750	11750	11750	114
392	20231011	140400	278131710	11750	11750	11750	11750	9
393	20231011	140300	278025960	11750	11750	11750	11750	0
394	20231011	140200	278025960	11750	11750	11750	11750	0
395	20231011	140100	278025960	11750	11750	11750	11750	360
396	20231011	140000	273795960	11750	11750	11750	11750	0
397	20231011	135900	273795960	11750	11750	11750	11750	0
398	20231011	135800	273795960	11750	11750	11750	11750	2
399	20231011	135700	273772460	11750	11750	11750	11750	2
400	20231011	135600	273748960	11740	11770	11770	11740	328
401	20231011	135500	269894500	11770	11770	11770	11770	0
402	20231011	135400	269894500	11770	11770	11770	11770	1
403	20231011	135300	269882730	11790	11790	11790	11790	12
404	20231011	135200	269741250	11800	11800	11800	11800	0
405	20231011	135100	269741250	11800	11780	11800	11780	74
406	20231011	135000	268868660	11770	11770	11770	11770	0
407	20231011	134900	268868660	11770	11770	11770	11770	60
408	20231011	134800	268162460	11770	11770	11770	11770	0
409	20231011	134700	268162460	11770	11770	11770	11770	5
410	20231011	134600	268103610	11770	11770	11770	11770	12
411	20231011	134500	267962370	11770	11770	11770	11770	0
412	20231011	134400	267962370	11770	11770	11770	11770	0
413	20231011	134300	267962370	11770	11780	11780	11770	64
414	20231011	134200	267208520	11780	11790	11790	11780	217
415	20231011	134100	264650320	11790	11790	11790	11790	0
416	20231011	134000	264650320	11790	11790	11790	11790	7
417	20231011	133900	264567790	11790	11800	11810	11790	180
418	20231011	133800	262443910	11800	11800	11800	11800	1
419	20231011	133700	262432110	11810	11800	11810	11800	8
420	20231011	133600	262337660	11800	11840	11840	11800	89
421	20231011	133500	261287010	11840	11830	11840	11830	5
422	20231011	133400	261227820	11810	11810	11810	11800	30
423	20231011	133300	260873650	11810	11810	11810	11810	0
424	20231011	133200	260873650	11810	11810	11810	11810	0
425	20231011	133100	260873650	11810	11810	11810	11810	1
426	20231011	133000	260861840	11810	11810	11810	11810	108
427	20231011	132900	259586360	11820	11820	11820	11820	53
428	20231011	132800	258959900	11840	11840	11840	11840	0
429	20231011	132700	258959900	11840	11840	11840	11840	0
430	20231011	132600	258959900	11840	11840	11840	11840	0
431	20231011	132500	258959900	11840	11840	11840	11840	0
432	20231011	132400	258959900	11840	11840	11840	11840	0
433	20231011	132300	258959900	11840	11850	11850	11840	10
434	20231011	132200	258841450	11820	11820	11820	11820	253
435	20231011	132100	255850990	11830	11830	11830	11830	3
436	20231011	132000	255815500	11830	11840	11850	11820	685
437	20231011	131900	247709300	11840	11840	11840	11840	0
438	20231011	131800	247709300	11840	11840	11840	11840	0
439	20231011	131700	247709300	11840	11840	11840	11840	35
440	20231011	131600	247294900	11840	11840	11840	11840	2
441	20231011	131500	247271220	11840	11840	11840	11840	2
442	20231011	131400	247247540	11840	11840	11840	11840	23
443	20231011	131300	246975220	11830	11830	11830	11830	40
444	20231011	131200	246502020	11830	11840	11840	11830	329
445	20231011	131100	242606840	11840	11840	11840	11840	10
446	20231011	131000	242488440	11830	11830	11830	11830	2
447	20231011	130900	242464780	11840	11840	11840	11840	3
448	20231011	130800	242429260	11840	11840	11840	11840	9
449	20231011	130700	242322700	11840	11840	11840	11840	0
450	20231011	130600	242322700	11840	11840	11840	11840	0
451	20231011	130500	242322700	11840	11840	11840	11840	14
452	20231011	130400	242156940	11840	11840	11840	11840	1
453	20231011	130300	242145100	11830	11830	11830	11830	36
454	20231011	130200	241719220	11830	11830	11830	11830	21
455	20231011	130100	241470790	11820	11830	11830	11820	264
456	20231011	130000	238349390	11830	11850	11850	11830	227
457	20231011	125900	235662090	11850	11860	11860	11850	61
458	20231011	125800	234938920	11860	11860	11860	11860	73
459	20231011	125700	234073140	11850	11850	11850	11850	0
460	20231011	125600	234073140	11850	11850	11850	11850	17
461	20231011	125500	233871690	11850	11850	11850	11850	0
462	20231011	125400	233871690	11850	11850	11850	11850	0
463	20231011	125300	233871690	11850	11860	11860	11850	7
464	20231011	125200	233788720	11860	11860	11860	11860	1
465	20231011	125100	233776860	11860	11860	11860	11850	6
466	20231011	125000	233705720	11860	11860	11860	11860	1
467	20231011	124900	233693860	11860	11860	11860	11860	103
468	20231011	124800	232472280	11850	11850	11850	11850	0
469	20231011	124700	232472280	11850	11850	11850	11850	0
470	20231011	124600	232472280	11850	11850	11850	11850	9
471	20231011	124500	232365630	11850	11850	11850	11850	2
472	20231011	124400	232341930	11850	11840	11850	11840	340
473	20231011	124300	228315490	11850	11850	11850	11840	1089
474	20231011	124200	215421360	11850	11850	11850	11850	6
475	20231011	124100	215350260	11840	11840	11840	11840	0
476	20231011	124000	215350260	11840	11840	11840	11840	0
477	20231011	123900	215350260	11840	11850	11850	11840	5
478	20231011	123800	215291040	11850	11840	11850	11840	214
479	20231011	123700	212757250	11850	11850	11850	11850	2
480	20231011	123600	212733550	11850	11850	11850	11850	10
481	20231011	123500	212615050	11850	11850	11850	11850	0
482	20231011	123400	212615050	11850	11850	11850	11850	17
483	20231011	123300	212413600	11850	11850	11850	11850	3
484	20231011	123200	212378050	11850	11850	11850	11850	4
485	20231011	123100	212330650	11850	11870	11870	11850	142
486	20231011	123000	210647910	11870	11870	11870	11870	2
487	20231011	122900	210624170	11870	11870	11870	11870	2
488	20231011	122800	210600430	11870	11870	11870	11870	3
489	20231011	122700	210564820	11870	11870	11870	11870	2
490	20231011	122600	210541080	11850	11850	11850	11850	0
491	20231011	122500	210541080	11850	11850	11850	11850	0
492	20231011	122400	210541080	11850	11850	11850	11850	9
493	20231011	122300	210434430	11850	11850	11850	11850	26
494	20231011	122200	210126330	11840	11840	11840	11840	11
495	20231011	122100	209996090	11850	11850	11850	11850	4
496	20231011	122000	209948690	11850	11850	11850	11850	1
497	20231011	121900	209936840	11850	11850	11850	11850	13
498	20231011	121800	209782790	11850	11850	11850	11850	1
499	20231011	121700	209770940	11850	11850	11850	11850	4
500	20231011	121600	209723540	11850	11850	11850	11850	3
501	20231011	121500	209687990	11850	11850	11850	11850	2
502	20231011	121400	209664290	11850	11850	11850	11850	2
503	20231011	121300	209640590	11850	11850	11850	11850	33
504	20231011	121200	209249540	11850	11850	11850	11850	21
505	20231011	121100	209000690	11850	11840	11850	11840	178
506	20231011	121000	206893150	11850	11850	11850	11850	179
507	20231011	120900	204772000	11850	11850	11850	11850	5
508	20231011	120800	204712750	11840	11840	11840	11840	1
509	20231011	120700	204700910	11840	11850	11850	11840	117
510	20231011	120600	203314620	11850	11850	11850	11850	2
511	20231011	120500	203290920	11850	11850	11850	11850	2
512	20231011	120400	203267220	11850	11850	11850	11840	184
513	20231011	120300	201088340	11840	11840	11840	11840	0
514	20231011	120200	201088340	11840	11840	11840	11840	15
515	20231011	120100	200910740	11870	11870	11870	11870	3
516	20231011	120000	200875130	11870	11870	11870	11870	1
517	20231011	115900	200863260	11870	11870	11870	11870	4
518	20231011	115800	200815780	11840	11840	11840	11840	0
519	20231011	115700	200815780	11840	11840	11840	11840	0
520	20231011	115600	200815780	11840	11840	11840	11840	0
521	20231011	115500	200815780	11840	11870	11870	11840	54
522	20231011	115400	200174830	11870	11870	11870	11870	50
523	20231011	115300	199581330	11830	11830	11830	11830	0
524	20231011	115200	199581330	11830	11840	11840	11830	120
525	20231011	115100	198161680	11830	11830	11830	11830	0
526	20231011	115000	198161680	11830	11830	11830	11830	0
527	20231011	114900	198161680	11830	11830	11830	11830	0
528	20231011	114800	198161680	11830	11830	11830	11830	0
529	20231011	114700	198161680	11830	11830	11830	11830	0
530	20231011	114600	198161680	11830	11830	11830	11830	0
531	20231011	114500	198161680	11830	11830	11830	11830	1
532	20231011	114400	198149850	11830	11830	11830	11820	376
533	20231011	114300	193701950	11830	11830	11830	11830	0
534	20231011	114200	193701950	11830	11830	11830	11830	0
535	20231011	114100	193701950	11830	11840	11890	11830	54
536	20231011	114000	193061000	11840	11840	11840	11840	21
537	20231011	113900	192812360	11840	11840	11840	11840	21
538	20231011	113800	192563720	11820	11840	11840	11820	12
539	20231011	113700	192421860	11840	11840	11840	11840	1
540	20231011	113600	192410020	11820	11820	11820	11820	0
541	20231011	113500	192410020	11820	11820	11820	11820	12
542	20231011	113400	192268180	11820	11820	11820	11820	0
543	20231011	113300	192268180	11820	11820	11820	11820	0
544	20231011	113200	192268180	11820	11820	11820	11820	0
545	20231011	113100	192268180	11820	11820	11820	11810	318
546	20231011	113000	188509610	11820	11840	11840	11820	71
547	20231011	112900	187669890	11840	11850	11850	11840	164
548	20231011	112800	185727920	11850	11890	11890	11850	223
549	20231011	112700	183085210	11890	11890	11890	11890	2
550	20231011	112600	183061430	11890	11890	11890	11890	3
551	20231011	112500	183025760	11890	11890	11890	11890	3
552	20231011	112400	182990090	11890	11890	11890	11890	12
553	20231011	112300	182847410	11890	11890	11890	11890	8
554	20231011	112200	182752290	11890	11890	11890	11890	11
555	20231011	112100	182621500	11890	11900	11900	11890	3
556	20231011	112000	182585810	11900	11900	11900	11890	61
557	20231011	111900	181860460	11900	11900	11900	11900	106
558	20231011	111800	180599060	11900	11900	11900	11890	49
559	20231011	111700	180016400	11900	11860	11900	11860	273
560	20231011	111600	176773560	11860	11860	11860	11860	15
561	20231011	111500	176595660	11860	11860	11860	11860	2
562	20231011	111400	176571940	11860	11860	11860	11860	2
563	20231011	111300	176548220	11860	11860	11860	11860	6
564	20231011	111200	176477060	11860	11860	11860	11860	12
565	20231011	111100	176334740	11860	11860	11860	11860	2
566	20231011	111000	176311020	11840	11840	11840	11840	2
567	20231011	110900	176287340	11840	11840	11840	11840	0
568	20231011	110800	176287340	11840	11840	11840	11840	0
569	20231011	110700	176287340	11840	11860	11860	11840	45
570	20231011	110600	175753880	11860	11860	11860	11860	3
571	20231011	110500	175718300	11860	11860	11860	11860	2
572	20231011	110400	175694580	11840	11840	11840	11840	0
573	20231011	110300	175694580	11840	11840	11840	11840	0
574	20231011	110200	175694580	11840	11840	11840	11840	81
575	20231011	110100	174735540	11860	11860	11860	11860	4
576	20231011	110000	174688100	11840	11840	11840	11840	0
577	20231011	105900	174688100	11840	11840	11840	11840	0
578	20231011	105800	174688100	11840	11840	11840	11840	0
579	20231011	105700	174688100	11840	11840	11840	11840	34
580	20231011	105600	174285540	11840	11840	11840	11840	0
581	20231011	105500	174285540	11840	11840	11840	11840	2
582	20231011	105400	174261860	11830	11830	11830	11830	0
583	20231011	105300	174261860	11830	11830	11830	11830	0
584	20231011	105200	174261860	11830	11830	11830	11830	3
585	20231011	105100	174226370	11830	11830	11830	11830	3
586	20231011	105000	174190880	11820	11850	11850	11820	163
587	20231011	104900	172259720	11850	11850	11850	11850	0
588	20231011	104800	172259720	11850	11850	11850	11850	9
589	20231011	104700	172153070	11850	11850	11850	11850	1
590	20231011	104600	172141220	11820	11820	11820	11820	9
591	20231011	104500	172034840	11820	11820	11820	11820	1
592	20231011	104400	172023020	11820	11820	11820	11820	0
593	20231011	104300	172023020	11820	11850	11850	11820	1143
594	20231011	104200	158480750	11850	11850	11850	11850	92
595	20231011	104100	157390550	11850	11860	11860	11850	217
596	20231011	104000	154817090	11860	11860	11860	11860	0
597	20231011	103900	154817090	11860	11860	11860	11860	5
598	20231011	103800	154757790	11870	11870	11870	11870	0
599	20231011	103700	154757790	11870	11880	11880	11870	8
600	20231011	103600	154662800	11890	11900	11900	11870	46
601	20231011	103500	154116540	11900	11900	11900	11900	55
602	20231011	103400	153462040	11900	11900	11900	11900	0
603	20231011	103300	153462040	11900	11900	11900	11900	1
604	20231011	103200	153450140	11900	11900	11900	11900	0
605	20231011	103100	153450140	11900	11900	11900	11900	30
606	20231011	103000	153093140	11900	11900	11900	11900	29
607	20231011	102900	152748040	11900	11900	11900	11900	1
608	20231011	102800	152736140	11870	11870	11870	11870	134
609	20231011	102700	151145560	11870	11870	11870	11870	80
610	20231011	102600	150195960	11870	11870	11870	11870	22
611	20231011	102500	149934820	11870	11870	11870	11870	0
612	20231011	102400	149934820	11870	11870	11870	11870	1
613	20231011	102300	149922950	11870	11870	11870	11870	5
614	20231011	102200	149863600	11870	11870	11870	11870	0
615	20231011	102100	149863600	11870	11870	11870	11870	5
616	20231011	102000	149804250	11870	11870	11870	11870	6
617	20231011	101900	149733030	11870	11870	11870	11870	0
618	20231011	101800	149733030	11870	11870	11870	11870	20
619	20231011	101700	149495630	11870	11870	11870	11870	7
620	20231011	101600	149412540	11870	11910	11910	11860	12
621	20231011	101500	149270090	11910	11910	11910	11910	0
622	20231011	101400	149270090	11910	11880	11910	11880	200
623	20231011	101300	146890430	11860	11860	11860	11860	0
624	20231011	101200	146890430	11860	11860	11860	11860	0
625	20231011	101100	146890430	11860	11860	11860	11860	0
626	20231011	101000	146890430	11860	11860	11860	11860	4
627	20231011	100900	146842990	11860	11860	11860	11860	0
628	20231011	100800	146842990	11860	11860	11860	11860	0
629	20231011	100700	146842990	11860	11860	11860	11860	0
630	20231011	100600	146842990	11860	11860	11860	11860	16
631	20231011	100500	146653230	11860	11890	11890	11860	104
632	20231011	100400	145419590	11870	11880	11880	11870	200
633	20231011	100300	143045090	11910	11910	11910	11910	1
634	20231011	100200	143033180	11890	11920	11920	11890	105
635	20231011	100100	141784700	11920	11920	11920	11920	1
636	20231011	100000	141772780	11920	11920	11920	11910	5
637	20231011	095900	141713190	11900	11900	11900	11890	9
638	20231011	095800	141606110	11930	11930	11930	11930	2
639	20231011	095700	141582250	11910	11910	11910	11910	5
640	20231011	095600	141522700	11930	11920	11930	11910	595
641	20231011	095500	134430590	11910	11910	11910	11910	52
642	20231011	095400	133811270	11920	11910	11920	11900	4
643	20231011	095300	133763630	11920	11920	11920	11920	0
644	20231011	095200	133763630	11920	11920	11920	11920	2
645	20231011	095100	133739790	11920	11920	11920	11920	7
646	20231011	095000	133656350	11930	11930	11930	11930	139
647	20231011	094900	131998080	11930	11930	11930	11930	3
648	20231011	094800	131962290	11920	11900	11920	11890	550
649	20231011	094700	125411930	11910	11910	11910	11910	1
650	20231011	094600	125400020	11910	11910	11910	11910	0
651	20231011	094500	125400020	11910	11900	11910	11900	44
652	20231011	094400	124876410	11890	11870	11890	11870	65
653	20231011	094300	124103760	11860	11870	11870	11860	480
654	20231011	094200	118407110	11870	11870	11870	11870	10
655	20231011	094100	118288410	11870	11870	11870	11870	0
656	20231011	094000	118288410	11870	11870	11870	11870	106
657	20231011	093900	117030190	11870	11870	11870	11870	55
658	20231011	093800	116377340	11870	11860	11870	11860	122
659	20231011	093700	114929210	11870	11880	11880	11870	51
660	20231011	093600	114323810	11880	11870	11880	11870	12
661	20231011	093500	114181270	11870	11880	11880	11870	5
662	20231011	093400	114121880	11880	11900	11910	11880	16
663	20231011	093300	113931360	11910	11910	11910	11910	2
664	20231011	093200	113907540	11910	11910	11910	11910	12
665	20231011	093100	113764620	11920	11920	11920	11920	2
666	20231011	093000	113740780	11920	11920	11920	11920	9
667	20231011	092900	113633500	11860	11920	11920	11860	146
668	20231011	092800	111899400	11920	11920	11920	11920	0
669	20231011	092700	111899400	11920	11920	11920	11870	194
670	20231011	092600	109586970	11920	11920	11920	11920	10
671	20231011	092500	109467770	11920	11890	11940	11890	2767
672	20231011	092400	76490930	11890	11860	11890	11860	18
673	20231011	092300	76277150	11890	11900	11900	11890	2
674	20231011	092200	76253360	11890	11890	11890	11890	173
675	20231011	092100	74196390	11890	11850	11890	11850	1038
676	20231011	092000	61857290	11840	11840	11840	11840	0
677	20231011	091900	61857290	11840	11870	11870	11840	20
678	20231011	091800	61620250	11890	11870	11890	11870	51
679	20231011	091700	61013880	11890	11890	11900	11890	273
680	20231011	091600	57765840	11890	11880	11890	11870	111
681	20231011	091500	56448200	11870	11890	11900	11870	371
682	20231011	091400	52041450	11900	11900	11900	11900	11
683	20231011	091300	51910550	11900	11840	11900	11840	238
684	20231011	091200	49080480	11840	11800	11840	11800	4
685	20231011	091100	49033240	11840	11840	11840	11840	5
686	20231011	091000	48974040	11890	11940	11940	11790	241
687	20231011	090900	46098270	11940	11830	11940	11800	1826
688	20231011	090800	24380970	11800	11800	11800	11790	16
689	20231011	090700	24192190	11860	11830	11860	11810	82
690	20231011	090600	23220600	11860	11860	11860	11860	0
691	20231011	090500	23220600	11860	11730	11860	11730	1025
692	20231011	090400	11091290	11740	11600	11740	11600	244
693	20231011	090300	8234770	11600	11640	11690	11600	294
694	20231011	090200	4814210	11640	11640	11650	11640	89
695	20231011	090100	3777750	11640	11640	11640	11640	10
696	20231011	090000	3661350	11550	11550	11550	11550	317