KissMeData/189860/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201300	210771675	4750	4750	4750	4750	584
3	20231011	201200	210771675	4750	4750	4750	4750	0
4	20231011	201100	210771675	4750	4750	4750	4750	0
5	20231011	201000	210771675	4750	4750	4750	4750	0
6	20231011	200900	210771675	4750	4750	4750	4750	0
7	20231011	200800	210771675	4750	4750	4750	4750	0
8	20231011	200700	210771675	4750	4750	4750	4750	0
9	20231011	200600	210771675	4750	4750	4750	4750	0
10	20231011	200500	210771675	4750	4750	4750	4750	0
11	20231011	200400	210771675	4750	4750	4750	4750	0
12	20231011	200300	210771675	4750	4750	4750	4750	0
13	20231011	200200	210771675	4750	4750	4750	4750	0
14	20231011	200100	210771675	4750	4750	4750	4750	0
15	20231011	200000	210771675	4750	4750	4750	4750	0
16	20231011	195900	210771675	4750	4750	4750	4750	0
17	20231011	195800	210771675	4750	4750	4750	4750	0
18	20231011	195700	210771675	4750	4750	4750	4750	0
19	20231011	195600	210771675	4750	4750	4750	4750	0
20	20231011	195500	210771675	4750	4750	4750	4750	0
21	20231011	195400	210771675	4750	4750	4750	4750	0
22	20231011	195300	210771675	4750	4750	4750	4750	0
23	20231011	195200	210771675	4750	4750	4750	4750	0
24	20231011	195100	210771675	4750	4750	4750	4750	0
25	20231011	195000	210771675	4750	4750	4750	4750	0
26	20231011	194900	210771675	4750	4750	4750	4750	0
27	20231011	194800	210771675	4750	4750	4750	4750	0
28	20231011	194700	210771675	4750	4750	4750	4750	0
29	20231011	194600	210771675	4750	4750	4750	4750	0
30	20231011	194500	210771675	4750	4750	4750	4750	0
31	20231011	194400	210771675	4750	4750	4750	4750	0
32	20231011	194300	210771675	4750	4750	4750	4750	584
33	20231011	194200	210771675	4750	4750	4750	4750	0
34	20231011	194100	210771675	4750	4750	4750	4750	0
35	20231011	194000	210771675	4750	4750	4750	4750	0
36	20231011	193900	210771675	4750	4750	4750	4750	0
37	20231011	193800	210771675	4750	4750	4750	4750	0
38	20231011	193700	210771675	4750	4750	4750	4750	0
39	20231011	193600	210771675	4750	4750	4750	4750	0
40	20231011	193500	210771675	4750	4750	4750	4750	0
41	20231011	193400	210771675	4750	4750	4750	4750	0
42	20231011	193300	210771675	4750	4750	4750	4750	0
43	20231011	193200	210771675	4750	4750	4750	4750	0
44	20231011	193100	210771675	4750	4750	4750	4750	0
45	20231011	193000	210771675	4750	4750	4750	4750	0
46	20231011	192900	210771675	4750	4750	4750	4750	0
47	20231011	192800	210771675	4750	4750	4750	4750	0
48	20231011	192700	210771675	4750	4750	4750	4750	0
49	20231011	192600	210771675	4750	4750	4750	4750	0
50	20231011	192500	210771675	4750	4750	4750	4750	0
51	20231011	192400	210771675	4750	4750	4750	4750	0
52	20231011	192300	210771675	4750	4750	4750	4750	0
53	20231011	192200	210771675	4750	4750	4750	4750	0
54	20231011	192100	210771675	4750	4750	4750	4750	0
55	20231011	192000	210771675	4750	4750	4750	4750	0
56	20231011	191900	210771675	4750	4750	4750	4750	0
57	20231011	191800	210771675	4750	4750	4750	4750	0
58	20231011	191700	210771675	4750	4750	4750	4750	0
59	20231011	191600	210771675	4750	4750	4750	4750	0
60	20231011	191500	210771675	4750	4750	4750	4750	0
61	20231011	191400	210771675	4750	4750	4750	4750	0
62	20231011	191300	210771675	4750	4750	4750	4750	584
63	20231011	191200	210771675	4750	4750	4750	4750	0
64	20231011	191100	210771675	4750	4750	4750	4750	0
65	20231011	191000	210771675	4750	4750	4750	4750	0
66	20231011	190900	210771675	4750	4750	4750	4750	0
67	20231011	190800	210771675	4750	4750	4750	4750	0
68	20231011	190700	210771675	4750	4750	4750	4750	0
69	20231011	190600	210771675	4750	4750	4750	4750	0
70	20231011	190500	210771675	4750	4750	4750	4750	0
71	20231011	190400	210771675	4750	4750	4750	4750	0
72	20231011	190300	210771675	4750	4750	4750	4750	0
73	20231011	190200	210771675	4750	4750	4750	4750	0
74	20231011	190100	210771675	4750	4750	4750	4750	0
75	20231011	190000	210771675	4750	4750	4750	4750	0
76	20231011	185900	210771675	4750	4750	4750	4750	0
77	20231011	185800	210771675	4750	4750	4750	4750	0
78	20231011	185700	210771675	4750	4750	4750	4750	0
79	20231011	185600	210771675	4750	4750	4750	4750	0
80	20231011	185500	210771675	4750	4750	4750	4750	0
81	20231011	185400	210771675	4750	4750	4750	4750	0
82	20231011	185300	210771675	4750	4750	4750	4750	0
83	20231011	185200	210771675	4750	4750	4750	4750	0
84	20231011	185100	210771675	4750	4750	4750	4750	0
85	20231011	185000	210771675	4750	4750	4750	4750	0
86	20231011	184900	210771675	4750	4750	4750	4750	0
87	20231011	184800	210771675	4750	4750	4750	4750	0
88	20231011	184700	210771675	4750	4750	4750	4750	0
89	20231011	184600	210771675	4750	4750	4750	4750	0
90	20231011	184500	210771675	4750	4750	4750	4750	0
91	20231011	184400	210771675	4750	4750	4750	4750	0
92	20231011	184300	210771675	4750	4750	4750	4750	584
93	20231011	184200	210771675	4750	4750	4750	4750	0
94	20231011	184100	210771675	4750	4750	4750	4750	0
95	20231011	184000	210771675	4750	4750	4750	4750	0
96	20231011	183900	210771675	4750	4750	4750	4750	0
97	20231011	183800	210771675	4750	4750	4750	4750	0
98	20231011	183700	210771675	4750	4750	4750	4750	0
99	20231011	183600	210771675	4750	4750	4750	4750	0
100	20231011	183500	210771675	4750	4750	4750	4750	0
101	20231011	183400	210771675	4750	4750	4750	4750	0
102	20231011	183300	210771675	4750	4750	4750	4750	0
103	20231011	183200	210771675	4750	4750	4750	4750	0
104	20231011	183100	210771675	4750	4750	4750	4750	0
105	20231011	183000	210771675	4750	4750	4750	4750	0
106	20231011	182900	210771675	4750	4750	4750	4750	0
107	20231011	182800	210771675	4750	4750	4750	4750	0
108	20231011	182700	210771675	4750	4750	4750	4750	0
109	20231011	182600	210771675	4750	4750	4750	4750	0
110	20231011	182500	210771675	4750	4750	4750	4750	0
111	20231011	182400	210771675	4750	4750	4750	4750	0
112	20231011	182300	210771675	4750	4750	4750	4750	0
113	20231011	182200	210771675	4750	4750	4750	4750	0
114	20231011	182100	210771675	4750	4750	4750	4750	0
115	20231011	182000	210771675	4750	4750	4750	4750	0
116	20231011	181900	210771675	4750	4750	4750	4750	0
117	20231011	181800	210771675	4750	4750	4750	4750	0
118	20231011	181700	210771675	4750	4750	4750	4750	0
119	20231011	181600	210771675	4750	4750	4750	4750	0
120	20231011	181500	210771675	4750	4750	4750	4750	0
121	20231011	181400	210771675	4750	4750	4750	4750	0
122	20231011	181300	210771675	4750	4750	4750	4750	584
123	20231011	181200	210771675	4750	4750	4750	4750	0
124	20231011	181100	210771675	4750	4750	4750	4750	0
125	20231011	181000	210771675	4750	4750	4750	4750	0
126	20231011	180900	210771675	4750	4750	4750	4750	0
127	20231011	180800	210771675	4750	4750	4750	4750	0
128	20231011	180700	210771675	4750	4750	4750	4750	0
129	20231011	180600	210771675	4750	4750	4750	4750	0
130	20231011	180500	210771675	4750	4750	4750	4750	0
131	20231011	180400	210771675	4750	4750	4750	4750	0
132	20231011	180300	210771675	4750	4750	4750	4750	0
133	20231011	180200	210771675	4750	4750	4750	4750	0
134	20231011	180100	210771675	4750	4750	4750	4750	0
135	20231011	180000	210771675	4750	4750	4750	4750	0
136	20231011	175900	210771675	4750	4750	4750	4750	0
137	20231011	175800	210771675	4750	4750	4750	4750	0
138	20231011	175700	210771675	4750	4750	4750	4750	0
139	20231011	175600	210771675	4750	4750	4750	4750	0
140	20231011	175500	210771675	4750	4750	4750	4750	0
141	20231011	175400	210771675	4750	4750	4750	4750	0
142	20231011	175300	210771675	4750	4750	4750	4750	0
143	20231011	175200	210771675	4750	4750	4750	4750	0
144	20231011	175100	210771675	4750	4750	4750	4750	0
145	20231011	175000	210771675	4750	4750	4750	4750	0
146	20231011	174900	210771675	4750	4750	4750	4750	0
147	20231011	174800	210771675	4750	4750	4750	4750	0
148	20231011	174700	210771675	4750	4750	4750	4750	0
149	20231011	174600	210771675	4750	4750	4750	4750	0
150	20231011	174500	210771675	4750	4750	4750	4750	0
151	20231011	174400	210771675	4750	4750	4750	4750	0
152	20231011	174300	210771675	4750	4750	4750	4750	584
153	20231011	174200	210771675	4750	4750	4750	4750	0
154	20231011	174100	210771675	4750	4750	4750	4750	0
155	20231011	174000	210771675	4750	4750	4750	4750	0
156	20231011	173900	210771675	4750	4750	4750	4750	0
157	20231011	173800	210771675	4750	4750	4750	4750	0
158	20231011	173700	210771675	4750	4750	4750	4750	0
159	20231011	173600	210771675	4750	4750	4750	4750	0
160	20231011	173500	210771675	4750	4750	4750	4750	0
161	20231011	173400	210771675	4750	4750	4750	4750	0
162	20231011	173300	210771675	4750	4750	4750	4750	0
163	20231011	173200	210771675	4750	4750	4750	4750	0
164	20231011	173100	210771675	4750	4750	4750	4750	0
165	20231011	173000	210771675	4750	4750	4750	4750	0
166	20231011	172900	210771675	4750	4750	4750	4750	0
167	20231011	172800	210771675	4750	4750	4750	4750	0
168	20231011	172700	210771675	4750	4750	4750	4750	0
169	20231011	172600	210771675	4750	4750	4750	4750	0
170	20231011	172500	210771675	4750	4750	4750	4750	0
171	20231011	172400	210771675	4750	4750	4750	4750	0
172	20231011	172300	210771675	4750	4750	4750	4750	0
173	20231011	172200	210771675	4750	4750	4750	4750	0
174	20231011	172100	210771675	4750	4750	4750	4750	0
175	20231011	172000	210771675	4750	4750	4750	4750	0
176	20231011	171900	210771675	4750	4750	4750	4750	0
177	20231011	171800	210771675	4750	4750	4750	4750	0
178	20231011	171700	210771675	4750	4750	4750	4750	0
179	20231011	171600	210771675	4750	4750	4750	4750	0
180	20231011	171500	210771675	4750	4750	4750	4750	0
181	20231011	171400	210771675	4750	4750	4750	4750	0
182	20231011	171300	210771675	4750	4750	4750	4750	584
183	20231011	171200	210771675	4750	4750	4750	4750	0
184	20231011	171100	210771675	4750	4750	4750	4750	0
185	20231011	171000	210771675	4750	4750	4750	4750	0
186	20231011	170900	210771675	4750	4750	4750	4750	0
187	20231011	170800	210771675	4750	4750	4750	4750	0
188	20231011	170700	210771675	4750	4750	4750	4750	0
189	20231011	170600	210771675	4750	4750	4750	4750	0
190	20231011	170500	210771675	4750	4750	4750	4750	0
191	20231011	170400	210771675	4750	4750	4750	4750	0
192	20231011	170300	210771675	4750	4750	4750	4750	0
193	20231011	170200	210771675	4750	4750	4750	4750	0
194	20231011	170100	210771675	4750	4750	4750	4750	0
195	20231011	170000	210771675	4750	4750	4750	4750	0
196	20231011	165900	210771675	4750	4750	4750	4750	0
197	20231011	165800	210771675	4750	4750	4750	4750	0
198	20231011	165700	210771675	4750	4750	4750	4750	0
199	20231011	165600	210771675	4750	4750	4750	4750	0
200	20231011	165500	210771675	4750	4750	4750	4750	0
201	20231011	165400	210771675	4750	4750	4750	4750	0
202	20231011	165300	210771675	4750	4750	4750	4750	0
203	20231011	165200	210771675	4750	4750	4750	4750	0
204	20231011	165100	210771675	4750	4750	4750	4750	0
205	20231011	165000	210771675	4750	4750	4750	4750	0
206	20231011	164900	210771675	4750	4750	4750	4750	0
207	20231011	164800	210771675	4750	4750	4750	4750	0
208	20231011	164700	210771675	4750	4750	4750	4750	0
209	20231011	164600	210771675	4750	4750	4750	4750	0
210	20231011	164500	210771675	4750	4750	4750	4750	0
211	20231011	164400	210771675	4750	4750	4750	4750	0
212	20231011	164300	210771675	4750	4750	4750	4750	584
213	20231011	164200	210771675	4750	4750	4750	4750	0
214	20231011	164100	210771675	4750	4750	4750	4750	0
215	20231011	164000	210771675	4750	4750	4750	4750	0
216	20231011	163900	210771675	4750	4750	4750	4750	0
217	20231011	163800	210771675	4750	4750	4750	4750	0
218	20231011	163700	210771675	4750	4750	4750	4750	0
219	20231011	163600	210771675	4750	4750	4750	4750	0
220	20231011	163500	210771675	4750	4750	4750	4750	0
221	20231011	163400	210771675	4750	4750	4750	4750	0
222	20231011	163300	210771675	4750	4750	4750	4750	0
223	20231011	163200	210771675	4750	4750	4750	4750	0
224	20231011	163100	210771675	4750	4750	4750	4750	0
225	20231011	163000	210771675	4750	4750	4750	4750	0
226	20231011	162900	210771675	4750	4750	4750	4750	0
227	20231011	162800	210771675	4750	4750	4750	4750	0
228	20231011	162700	210771675	4750	4750	4750	4750	0
229	20231011	162600	210771675	4750	4750	4750	4750	0
230	20231011	162500	210771675	4750	4750	4750	4750	0
231	20231011	162400	210771675	4750	4750	4750	4750	0
232	20231011	162300	210771675	4750	4750	4750	4750	0
233	20231011	162200	210771675	4750	4750	4750	4750	0
234	20231011	162100	210771675	4750	4750	4750	4750	0
235	20231011	162000	210771675	4750	4750	4750	4750	0
236	20231011	161900	210771675	4750	4750	4750	4750	0
237	20231011	161800	210771675	4750	4750	4750	4750	0
238	20231011	161700	210771675	4750	4750	4750	4750	0
239	20231011	161600	210771675	4750	4750	4750	4750	0
240	20231011	161500	210771675	4750	4750	4750	4750	0
241	20231011	161400	210771675	4750	4750	4750	4750	0
242	20231011	161300	210771675	4750	4750	4750	4750	584
243	20231011	161200	210771675	4750	4750	4750	4750	0
244	20231011	161100	210771675	4750	4750	4750	4750	0
245	20231011	161000	210771675	4750	4750	4750	4750	0
246	20231011	160900	210771675	4750	4750	4750	4750	0
247	20231011	160800	210771675	4750	4750	4750	4750	0
248	20231011	160700	210771675	4750	4750	4750	4750	0
249	20231011	160600	210771675	4750	4750	4750	4750	0
250	20231011	160500	210771675	4750	4750	4750	4750	0
251	20231011	160400	210771675	4750	4750	4750	4750	0
252	20231011	160300	210771675	4750	4750	4750	4750	0
253	20231011	160200	210771675	4750	4750	4750	4750	0
254	20231011	160100	210771675	4750	4750	4750	4750	0
255	20231011	160000	210771675	4750	4750	4750	4750	0
256	20231011	155900	210771675	4750	4750	4750	4750	0
257	20231011	155800	210771675	4750	4750	4750	4750	0
258	20231011	155700	210771675	4750	4750	4750	4750	0
259	20231011	155600	210771675	4750	4750	4750	4750	0
260	20231011	155500	210771675	4750	4750	4750	4750	0
261	20231011	155400	210771675	4750	4750	4750	4750	0
262	20231011	155300	210771675	4750	4750	4750	4750	0
263	20231011	155200	210771675	4750	4750	4750	4750	0
264	20231011	155100	210771675	4750	4750	4750	4750	0
265	20231011	155000	210771675	4750	4750	4750	4750	0
266	20231011	154900	210771675	4750	4750	4750	4750	0
267	20231011	154800	210771675	4750	4750	4750	4750	0
268	20231011	154700	210771675	4750	4750	4750	4750	0
269	20231011	154600	210771675	4750	4750	4750	4750	0
270	20231011	154500	210771675	4750	4750	4750	4750	0
271	20231011	154400	210771675	4750	4750	4750	4750	0
272	20231011	154300	210771675	4750	4750	4750	4750	584
273	20231011	154200	210771675	4750	4750	4750	4750	0
274	20231011	154100	210771675	4750	4750	4750	4750	0
275	20231011	154000	210771675	4750	4750	4750	4750	0
276	20231011	153900	210771675	4750	4750	4750	4750	0
277	20231011	153800	210771675	4750	4750	4750	4750	0
278	20231011	153700	210771675	4750	4750	4750	4750	0
279	20231011	153600	210771675	4750	4750	4750	4750	0
280	20231011	153500	210771675	4750	4750	4750	4750	0
281	20231011	153400	210771675	4750	4750	4750	4750	0
282	20231011	153300	210771675	4750	4750	4750	4750	0
283	20231011	153200	210771675	4750	4750	4750	4750	0
284	20231011	153100	210771675	4750	4750	4750	4750	0
285	20231011	153000	210771675	4750	4750	4750	4750	584
286	20231011	152900	207997675	4740	4740	4740	4740	0
287	20231011	152800	207997675	4740	4740	4740	4740	0
288	20231011	152700	207997675	4740	4740	4740	4740	0
289	20231011	152600	207997675	4740	4740	4740	4740	0
290	20231011	152500	207997675	4740	4740	4740	4740	0
291	20231011	152400	207997675	4740	4740	4740	4740	0
292	20231011	152300	207997675	4740	4740	4740	4740	0
293	20231011	152200	207997675	4740	4740	4740	4740	0
294	20231011	152100	207997675	4740	4740	4740	4740	0
295	20231011	152000	207997675	4740	4740	4740	4740	0
296	20231011	151900	207997675	4740	4740	4740	4740	0
297	20231011	151800	207997675	4740	4740	4740	4740	1
298	20231011	151700	207992935	4750	4750	4750	4750	20
299	20231011	151600	207897935	4750	4750	4750	4750	0
300	20231011	151500	207897935	4750	4750	4750	4750	22
301	20231011	151400	207793435	4755	4755	4755	4755	0
302	20231011	151300	207793435	4755	4755	4755	4755	0
303	20231011	151200	207793435	4755	4755	4755	4755	30
304	20231011	151100	207650785	4760	4760	4760	4760	0
305	20231011	151000	207650785	4760	4760	4760	4760	0
306	20231011	150900	207650785	4760	4760	4760	4735	9
307	20231011	150800	207607970	4760	4760	4760	4760	0
308	20231011	150700	207607970	4760	4760	4760	4760	1
309	20231011	150600	207603210	4735	4735	4735	4735	0
310	20231011	150500	207603210	4735	4735	4735	4735	0
311	20231011	150400	207603210	4735	4735	4735	4735	0
312	20231011	150300	207603210	4735	4735	4735	4735	0
313	20231011	150200	207603210	4735	4735	4735	4735	0
314	20231011	150100	207603210	4735	4740	4740	4735	83
315	20231011	150000	207209955	4765	4765	4765	4765	10
316	20231011	145900	207162305	4770	4760	4770	4760	14
317	20231011	145800	207095655	4765	4765	4765	4765	0
318	20231011	145700	207095655	4765	4765	4765	4765	0
319	20231011	145600	207095655	4765	4740	4765	4740	63
320	20231011	145500	206795960	4735	4735	4760	4730	282
321	20231011	145400	205458760	4770	4770	4770	4770	0
322	20231011	145300	205458760	4770	4740	4770	4730	635
323	20231011	145200	202442455	4770	4750	4770	4730	501
324	20231011	145100	200067470	4740	4740	4740	4740	16
325	20231011	145000	199991630	4745	4745	4745	4745	33
326	20231011	144900	199835045	4745	4745	4745	4745	1
327	20231011	144800	199830300	4740	4740	4740	4740	119
328	20231011	144700	199266240	4740	4745	4745	4740	151
329	20231011	144600	198550055	4775	4770	4775	4770	176
330	20231011	144500	197709785	4775	4775	4775	4775	102
331	20231011	144400	197222735	4770	4765	4770	4765	526
332	20231011	144300	194713795	4765	4755	4765	4755	149
333	20231011	144200	194004900	4755	4730	4755	4730	2007
334	20231011	144100	184476250	4730	4730	4730	4730	0
335	20231011	144000	184476250	4730	4730	4730	4730	0
336	20231011	143900	184476250	4730	4730	4730	4730	1
337	20231011	143800	184471520	4735	4730	4735	4730	108
338	20231011	143700	183960145	4735	4735	4735	4735	0
339	20231011	143600	183960145	4735	4735	4735	4735	30
340	20231011	143500	183818095	4730	4730	4730	4730	20
341	20231011	143400	183723495	4730	4730	4730	4730	2
342	20231011	143300	183714035	4730	4730	4730	4730	17
343	20231011	143200	183633625	4730	4730	4730	4730	210
344	20231011	143100	182640325	4730	4730	4730	4730	0
345	20231011	143000	182640325	4730	4730	4730	4730	34
346	20231011	142900	182479505	4730	4730	4730	4730	0
347	20231011	142800	182479505	4730	4730	4730	4730	1
348	20231011	142700	182474775	4725	4725	4725	4725	0
349	20231011	142600	182474775	4725	4725	4725	4725	0
350	20231011	142500	182474775	4725	4725	4725	4725	0
351	20231011	142400	182474775	4725	4725	4725	4725	0
352	20231011	142300	182474775	4725	4720	4725	4720	86
353	20231011	142200	182068755	4720	4720	4720	4720	0
354	20231011	142100	182068755	4720	4720	4720	4720	0
355	20231011	142000	182068755	4720	4720	4720	4720	0
356	20231011	141900	182068755	4720	4720	4720	4720	0
357	20231011	141800	182068755	4720	4720	4720	4720	0
358	20231011	141700	182068755	4720	4715	4720	4715	111
359	20231011	141600	181545065	4715	4715	4715	4715	0
360	20231011	141500	181545065	4715	4715	4715	4715	19
361	20231011	141400	181455480	4700	4700	4700	4700	1693
362	20231011	141300	173498380	4695	4680	4695	4680	51
363	20231011	141200	173258950	4700	4700	4700	4695	430
364	20231011	141100	171237955	4700	4700	4700	4700	0
365	20231011	141000	171237955	4700	4700	4700	4700	0
366	20231011	140900	171237955	4700	4700	4700	4700	1
367	20231011	140800	171233255	4700	4700	4700	4700	0
368	20231011	140700	171233255	4700	4700	4700	4700	0
369	20231011	140600	171233255	4700	4700	4700	4700	0
370	20231011	140500	171233255	4700	4700	4700	4700	0
371	20231011	140400	171233255	4700	4700	4700	4700	0
372	20231011	140300	171233255	4700	4700	4700	4700	0
373	20231011	140200	171233255	4700	4700	4700	4700	0
374	20231011	140100	171233255	4700	4700	4700	4700	0
375	20231011	140000	171233255	4700	4700	4700	4700	0
376	20231011	135900	171233255	4700	4700	4700	4700	0
377	20231011	135800	171233255	4700	4700	4700	4700	10
378	20231011	135700	171186255	4705	4700	4705	4700	10
379	20231011	135600	171139240	4705	4705	4705	4705	0
380	20231011	135500	171139240	4705	4710	4710	4700	105
381	20231011	135400	170644905	4710	4710	4710	4710	0
382	20231011	135300	170644905	4710	4710	4710	4710	0
383	20231011	135200	170644905	4710	4710	4710	4710	0
384	20231011	135100	170644905	4710	4710	4710	4710	0
385	20231011	135000	170644905	4710	4710	4710	4710	0
386	20231011	134900	170644905	4710	4710	4710	4710	0
387	20231011	134800	170644905	4710	4710	4710	4710	0
388	20231011	134700	170644905	4710	4710	4710	4710	0
389	20231011	134600	170644905	4710	4710	4710	4710	0
390	20231011	134500	170644905	4710	4710	4710	4710	15
391	20231011	134400	170574255	4715	4715	4715	4715	0
392	20231011	134300	170574255	4715	4715	4715	4715	0
393	20231011	134200	170574255	4715	4715	4715	4715	0
394	20231011	134100	170574255	4715	4700	4715	4700	2127
395	20231011	134000	160547475	4700	4700	4700	4700	0
396	20231011	133900	160547475	4700	4700	4700	4700	0
397	20231011	133800	160547475	4700	4700	4700	4700	0
398	20231011	133700	160547475	4700	4695	4700	4695	100
399	20231011	133600	160077730	4695	4695	4695	4695	0
400	20231011	133500	160077730	4695	4695	4695	4695	0
401	20231011	133400	160077730	4695	4695	4695	4695	0
402	20231011	133300	160077730	4695	4695	4695	4695	0
403	20231011	133200	160077730	4695	4695	4695	4695	0
404	20231011	133100	160077730	4695	4695	4695	4695	0
405	20231011	133000	160077730	4695	4670	4695	4670	87
406	20231011	132900	159671015	4665	4675	4675	4665	680
407	20231011	132800	156496870	4700	4700	4700	4700	0
408	20231011	132700	156496870	4700	4700	4700	4700	0
409	20231011	132600	156496870	4700	4700	4700	4700	0
410	20231011	132500	156496870	4700	4700	4700	4700	0
411	20231011	132400	156496870	4700	4685	4700	4665	559
412	20231011	132300	153884240	4680	4680	4680	4680	0
413	20231011	132200	153884240	4680	4700	4700	4675	2201
414	20231011	132100	143569220	4675	4700	4700	4675	1525
415	20231011	132000	136415170	4690	4720	4720	4690	2000
416	20231011	131900	127009010	4745	4745	4745	4745	50
417	20231011	131800	126771760	4740	4730	4740	4730	654
418	20231011	131700	123675205	4730	4720	4730	4720	296
419	20231011	131600	122275535	4710	4710	4710	4710	0
420	20231011	131500	122275535	4710	4710	4710	4710	0
421	20231011	131400	122275535	4710	4710	4710	4710	22
422	20231011	131300	122171915	4710	4710	4710	4710	0
423	20231011	131200	122171915	4710	4710	4710	4710	300
424	20231011	131100	120758915	4720	4720	4720	4720	0
425	20231011	131000	120758915	4720	4720	4730	4720	470
426	20231011	130900	118540505	4720	4720	4720	4720	0
427	20231011	130800	118540505	4720	4720	4720	4720	0
428	20231011	130700	118540505	4720	4720	4720	4720	0
429	20231011	130600	118540505	4720	4720	4720	4720	0
430	20231011	130500	118540505	4720	4720	4720	4720	10
431	20231011	130400	118493305	4730	4730	4730	4730	0
432	20231011	130300	118493305	4730	4730	4730	4730	0
433	20231011	130200	118493305	4730	4730	4730	4730	0
434	20231011	130100	118493305	4730	4730	4730	4730	0
435	20231011	130000	118493305	4730	4730	4730	4730	1
436	20231011	125900	118488575	4710	4710	4710	4710	0
437	20231011	125800	118488575	4710	4710	4710	4710	1
438	20231011	125700	118483865	4710	4710	4710	4710	0
439	20231011	125600	118483865	4710	4710	4710	4710	0
440	20231011	125500	118483865	4710	4710	4710	4710	0
441	20231011	125400	118483865	4710	4710	4710	4710	102
442	20231011	125300	118003445	4710	4710	4710	4710	0
443	20231011	125200	118003445	4710	4715	4715	4710	43
444	20231011	125100	117800910	4715	4715	4715	4715	0
445	20231011	125000	117800910	4715	4715	4715	4715	0
446	20231011	124900	117800910	4715	4715	4715	4715	0
447	20231011	124800	117800910	4715	4715	4715	4715	0
448	20231011	124700	117800910	4715	4715	4715	4715	4
449	20231011	124600	117782050	4715	4710	4715	4710	18
450	20231011	124500	117697245	4715	4715	4715	4715	1
451	20231011	124400	117692530	4730	4730	4730	4730	8
452	20231011	124300	117654690	4730	4730	4730	4730	5
453	20231011	124200	117631040	4730	4730	4730	4730	20
454	20231011	124100	117536440	4715	4715	4715	4715	0
455	20231011	124000	117536440	4715	4715	4715	4715	0
456	20231011	123900	117536440	4715	4715	4715	4715	0
457	20231011	123800	117536440	4715	4715	4715	4715	1
458	20231011	123700	117531725	4710	4710	4710	4710	3
459	20231011	123600	117517595	4715	4715	4715	4715	0
460	20231011	123500	117517595	4715	4715	4715	4715	1
461	20231011	123400	117512880	4715	4715	4715	4715	16
462	20231011	123300	117437440	4715	4715	4715	4715	0
463	20231011	123200	117437440	4715	4715	4715	4715	0
464	20231011	123100	117437440	4715	4715	4715	4715	0
465	20231011	123000	117437440	4715	4715	4715	4715	0
466	20231011	122900	117437440	4715	4715	4715	4715	0
467	20231011	122800	117437440	4715	4715	4715	4715	0
468	20231011	122700	117437440	4715	4715	4715	4715	1
469	20231011	122600	117432725	4710	4710	4710	4710	270
470	20231011	122500	116161025	4735	4735	4735	4735	0
471	20231011	122400	116161025	4735	4735	4735	4735	0
472	20231011	122300	116161025	4735	4735	4735	4735	0
473	20231011	122200	116161025	4735	4725	4735	4725	6
474	20231011	122100	116132625	4710	4710	4710	4710	1
475	20231011	122000	116127915	4705	4705	4705	4705	0
476	20231011	121900	116127915	4705	4720	4720	4705	1000
477	20231011	121800	111412545	4725	4725	4725	4725	0
478	20231011	121700	111412545	4725	4725	4725	4725	0
479	20231011	121600	111412545	4725	4725	4725	4725	0
480	20231011	121500	111412545	4725	4725	4725	4725	0
481	20231011	121400	111412545	4725	4725	4725	4725	0
482	20231011	121300	111412545	4725	4725	4725	4725	0
483	20231011	121200	111412545	4725	4725	4725	4725	0
484	20231011	121100	111412545	4725	4725	4725	4725	0
485	20231011	121000	111412545	4725	4725	4725	4725	10
486	20231011	120900	111365295	4725	4725	4725	4725	0
487	20231011	120800	111365295	4725	4725	4725	4725	0
488	20231011	120700	111365295	4725	4725	4725	4725	28
489	20231011	120600	111232995	4725	4725	4725	4725	8
490	20231011	120500	111195195	4725	4725	4725	4725	2
491	20231011	120400	111185745	4725	4725	4725	4725	262
492	20231011	120300	109947795	4725	4725	4725	4725	0
493	20231011	120200	109947795	4725	4725	4725	4725	0
494	20231011	120100	109947795	4725	4725	4725	4725	0
495	20231011	120000	109947795	4725	4725	4725	4725	0
496	20231011	115900	109947795	4725	4725	4725	4725	0
497	20231011	115800	109947795	4725	4725	4725	4725	0
498	20231011	115700	109947795	4725	4725	4725	4725	0
499	20231011	115600	109947795	4725	4725	4725	4725	0
500	20231011	115500	109947795	4725	4725	4725	4725	1
501	20231011	115400	109943070	4725	4725	4725	4725	0
502	20231011	115300	109943070	4725	4725	4725	4725	0
503	20231011	115200	109943070	4725	4725	4725	4725	0
504	20231011	115100	109943070	4725	4725	4725	4725	0
505	20231011	115000	109943070	4725	4725	4725	4725	7
506	20231011	114900	109909995	4735	4735	4735	4735	1
507	20231011	114800	109905260	4730	4730	4730	4730	0
508	20231011	114700	109905260	4730	4730	4730	4730	0
509	20231011	114600	109905260	4730	4730	4730	4730	0
510	20231011	114500	109905260	4730	4730	4730	4730	0
511	20231011	114400	109905260	4730	4730	4730	4730	0
512	20231011	114300	109905260	4730	4730	4730	4730	0
513	20231011	114200	109905260	4730	4730	4730	4730	0
514	20231011	114100	109905260	4730	4730	4730	4730	0
515	20231011	114000	109905260	4730	4730	4730	4730	0
516	20231011	113900	109905260	4730	4730	4730	4730	0
517	20231011	113800	109905260	4730	4730	4730	4730	0
518	20231011	113700	109905260	4730	4730	4730	4730	0
519	20231011	113600	109905260	4730	4730	4730	4730	0
520	20231011	113500	109905260	4730	4730	4730	4730	0
521	20231011	113400	109905260	4730	4730	4730	4730	0
522	20231011	113300	109905260	4730	4730	4730	4730	0
523	20231011	113200	109905260	4730	4730	4730	4730	70
524	20231011	113100	109574160	4730	4730	4730	4730	0
525	20231011	113000	109574160	4730	4730	4730	4730	0
526	20231011	112900	109574160	4730	4730	4730	4730	0
527	20231011	112800	109574160	4730	4730	4730	4730	45
528	20231011	112700	109361310	4730	4730	4730	4730	0
529	20231011	112600	109361310	4730	4730	4730	4730	0
530	20231011	112500	109361310	4730	4730	4730	4730	0
531	20231011	112400	109361310	4730	4730	4730	4730	22
532	20231011	112300	109257250	4740	4740	4740	4740	0
533	20231011	112200	109257250	4740	4740	4740	4740	0
534	20231011	112100	109257250	4740	4740	4740	4740	0
535	20231011	112000	109257250	4740	4740	4740	4740	0
536	20231011	111900	109257250	4740	4740	4740	4740	0
537	20231011	111800	109257250	4740	4740	4740	4740	1
538	20231011	111700	109252510	4740	4740	4740	4740	10
539	20231011	111600	109205110	4740	4740	4740	4740	0
540	20231011	111500	109205110	4740	4740	4740	4740	0
541	20231011	111400	109205110	4740	4740	4740	4740	30
542	20231011	111300	109062910	4740	4740	4740	4740	356
543	20231011	111200	107375470	4740	4740	4740	4740	0
544	20231011	111100	107375470	4740	4745	4745	4740	11
545	20231011	111000	107323325	4745	4745	4745	4745	0
546	20231011	110900	107323325	4745	4745	4745	4745	0
547	20231011	110800	107323325	4745	4745	4745	4745	0
548	20231011	110700	107323325	4745	4745	4745	4745	50
549	20231011	110600	107086075	4745	4745	4745	4745	0
550	20231011	110500	107086075	4745	4745	4745	4745	0
551	20231011	110400	107086075	4745	4740	4745	4740	186
552	20231011	110300	106203515	4740	4740	4740	4740	0
553	20231011	110200	106203515	4740	4740	4740	4740	1
554	20231011	110100	106198775	4740	4740	4740	4740	0
555	20231011	110000	106198775	4740	4740	4740	4740	86
556	20231011	105900	105791135	4740	4740	4740	4740	36
557	20231011	105800	105620495	4715	4715	4715	4715	0
558	20231011	105700	105620495	4715	4715	4715	4715	0
559	20231011	105600	105620495	4715	4715	4715	4715	0
560	20231011	105500	105620495	4715	4715	4715	4715	0
561	20231011	105400	105620495	4715	4715	4715	4715	0
562	20231011	105300	105620495	4715	4715	4715	4715	0
563	20231011	105200	105620495	4715	4715	4715	4715	0
564	20231011	105100	105620495	4715	4720	4720	4715	150
565	20231011	105000	104913195	4715	4740	4740	4715	185
566	20231011	104900	104040895	4740	4740	4740	4740	1
567	20231011	104800	104036155	4740	4740	4740	4740	4
568	20231011	104700	104017195	4745	4745	4745	4745	0
569	20231011	104600	104017195	4745	4745	4745	4745	0
570	20231011	104500	104017195	4745	4745	4745	4745	0
571	20231011	104400	104017195	4745	4745	4745	4745	0
572	20231011	104300	104017195	4745	4745	4745	4745	0
573	20231011	104200	104017195	4745	4745	4745	4745	0
574	20231011	104100	104017195	4745	4745	4745	4745	1
575	20231011	104000	104012450	4740	4740	4740	4740	8
576	20231011	103900	103974530	4740	4740	4740	4740	0
577	20231011	103800	103974530	4740	4740	4740	4740	0
578	20231011	103700	103974530	4740	4740	4740	4740	0
579	20231011	103600	103974530	4740	4740	4740	4740	0
580	20231011	103500	103974530	4740	4740	4740	4740	12
581	20231011	103400	103917650	4745	4745	4745	4745	0
582	20231011	103300	103917650	4745	4745	4745	4745	0
583	20231011	103200	103917650	4745	4740	4745	4740	27
584	20231011	103100	103789540	4715	4715	4715	4715	111
585	20231011	103000	103266175	4715	4715	4715	4715	0
586	20231011	102900	103266175	4715	4715	4715	4715	0
587	20231011	102800	103266175	4715	4715	4715	4715	43
588	20231011	102700	103063430	4720	4720	4720	4720	2
589	20231011	102600	103053990	4720	4725	4725	4720	5
590	20231011	102500	103030385	4720	4725	4725	4720	50
591	20231011	102400	102794365	4725	4725	4725	4725	0
592	20231011	102300	102794365	4725	4725	4725	4725	128
593	20231011	102200	102189565	4715	4715	4715	4715	0
594	20231011	102100	102189565	4715	4715	4715	4715	0
595	20231011	102000	102189565	4715	4715	4715	4715	0
596	20231011	101900	102189565	4715	4715	4715	4715	0
597	20231011	101800	102189565	4715	4715	4715	4715	0
598	20231011	101700	102189565	4715	4725	4725	4715	54
599	20231011	101600	101934825	4715	4715	4715	4715	184
600	20231011	101500	101067265	4735	4735	4735	4735	0
601	20231011	101400	101067265	4735	4735	4735	4735	1939
602	20231011	101300	91886100	4750	4750	4750	4750	163
603	20231011	101200	91111850	4750	4750	4750	4715	2326
604	20231011	101100	80093195	4750	4735	4750	4735	1756
605	20231011	101000	71752715	4710	4710	4710	4710	0
606	20231011	100900	71752715	4710	4710	4710	4710	0
607	20231011	100800	71752715	4710	4710	4710	4710	0
608	20231011	100700	71752715	4710	4710	4710	4710	0
609	20231011	100600	71752715	4710	4710	4710	4710	150
610	20231011	100500	71046215	4710	4710	4710	4710	1
611	20231011	100400	71041505	4705	4730	4730	4705	335
612	20231011	100300	69462530	4735	4735	4735	4735	18
613	20231011	100200	69377300	4735	4735	4735	4735	15
614	20231011	100100	69306275	4745	4745	4745	4745	16
615	20231011	100000	69230355	4745	4745	4745	4745	0
616	20231011	095900	69230355	4745	4745	4745	4745	153
617	20231011	095800	68504370	4745	4745	4745	4745	200
618	20231011	095700	67555370	4745	4745	4745	4745	3
619	20231011	095600	67541135	4745	4745	4745	4745	86
620	20231011	095500	67133065	4745	4745	4745	4745	182
621	20231011	095400	66269475	4745	4745	4745	4745	0
622	20231011	095300	66269475	4745	4745	4745	4745	0
623	20231011	095200	66269475	4745	4745	4745	4745	0
624	20231011	095100	66269475	4745	4745	4745	4745	0
625	20231011	095000	66269475	4745	4750	4750	4745	586
626	20231011	094900	63486640	4750	4745	4750	4745	221
627	20231011	094800	62436910	4745	4750	4750	4745	180
628	20231011	094700	61582725	4750	4745	4750	4745	333
629	20231011	094600	60002555	4745	4745	4745	4740	113
630	20231011	094500	59466380	4740	4745	4745	4740	154
631	20231011	094400	58736280	4750	4750	4750	4750	0
632	20231011	094300	58736280	4750	4750	4750	4750	1
633	20231011	094200	58731530	4750	4750	4750	4750	0
634	20231011	094100	58731530	4750	4750	4750	4750	309
635	20231011	094000	57263780	4760	4750	4760	4750	1000
636	20231011	093900	52513680	4750	4740	4750	4740	134
637	20231011	093800	51878420	4740	4750	4750	4740	248
638	20231011	093700	50702020	4765	4765	4765	4765	2
639	20231011	093600	50692490	4765	4765	4765	4765	1
640	20231011	093500	50687725	4765	4765	4765	4765	97
641	20231011	093400	50225520	4765	4760	4765	4760	3
642	20231011	093300	50211235	4765	4750	4765	4750	511
643	20231011	093200	47782875	4750	4750	4750	4750	201
644	20231011	093100	46828125	4740	4740	4740	4740	0
645	20231011	093000	46828125	4740	4740	4740	4740	2
646	20231011	092900	46818645	4740	4740	4740	4740	0
647	20231011	092800	46818645	4740	4740	4740	4740	822
648	20231011	092700	42922365	4725	4745	4745	4725	28
649	20231011	092600	42789755	4750	4750	4750	4750	0
650	20231011	092500	42789755	4750	4750	4750	4750	0
651	20231011	092400	42789755	4750	4750	4750	4750	383
652	20231011	092300	40970505	4750	4750	4750	4750	0
653	20231011	092200	40970505	4750	4750	4750	4750	1
654	20231011	092100	40965755	4750	4745	4750	4745	81
655	20231011	092000	40581155	4710	4730	4735	4705	1179
656	20231011	091900	35031480	4730	4730	4730	4730	222
657	20231011	091800	33981420	4730	4735	4735	4730	302
658	20231011	091700	32552765	4735	4740	4745	4735	648
659	20231011	091600	29482940	4740	4735	4750	4735	631
660	20231011	091500	26490435	4730	4730	4730	4730	138
661	20231011	091400	25837695	4730	4730	4730	4730	211
662	20231011	091300	24839665	4730	4730	4730	4730	455
663	20231011	091200	22687515	4740	4710	4740	4710	1136
664	20231011	091100	17328455	4710	4710	4710	4710	30
665	20231011	091000	17187155	4700	4700	4700	4700	689
666	20231011	090900	13948855	4695	4700	4700	4695	229
667	20231011	090800	12873610	4695	4695	4695	4695	32
668	20231011	090700	12723370	4695	4695	4695	4695	112
669	20231011	090600	12197530	4685	4685	4685	4685	0
670	20231011	090500	12197530	4685	4685	4685	4685	88
671	20231011	090400	11785250	4700	4685	4700	4685	1121
672	20231011	090300	6526150	4685	4680	4685	4680	7
673	20231011	090200	6493365	4670	4660	4670	4660	9
674	20231011	090100	6451355	4655	4640	4655	4640	118
675	20231011	090000	5903610	4630	4595	4630	4585	1285