KissMeData/309960/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204300	723440610	4495	4495	4495	4495	8101
3	20231011	204200	723440610	4495	4495	4495	4495	0
4	20231011	204100	723440610	4495	4495	4495	4495	0
5	20231011	204000	723440610	4495	4495	4495	4495	0
6	20231011	203900	723440610	4495	4495	4495	4495	0
7	20231011	203800	723440610	4495	4495	4495	4495	0
8	20231011	203700	723440610	4495	4495	4495	4495	0
9	20231011	203600	723440610	4495	4495	4495	4495	0
10	20231011	203500	723440610	4495	4495	4495	4495	0
11	20231011	203400	723440610	4495	4495	4495	4495	0
12	20231011	203300	723440610	4495	4495	4495	4495	0
13	20231011	203200	723440610	4495	4495	4495	4495	0
14	20231011	203100	723440610	4495	4495	4495	4495	0
15	20231011	203000	723440610	4495	4495	4495	4495	0
16	20231011	202900	723440610	4495	4495	4495	4495	0
17	20231011	202800	723440610	4495	4495	4495	4495	0
18	20231011	202700	723440610	4495	4495	4495	4495	0
19	20231011	202600	723440610	4495	4495	4495	4495	0
20	20231011	202500	723440610	4495	4495	4495	4495	0
21	20231011	202400	723440610	4495	4495	4495	4495	0
22	20231011	202300	723440610	4495	4495	4495	4495	0
23	20231011	202200	723440610	4495	4495	4495	4495	0
24	20231011	202100	723440610	4495	4495	4495	4495	0
25	20231011	202000	723440610	4495	4495	4495	4495	0
26	20231011	201900	723440610	4495	4495	4495	4495	0
27	20231011	201800	723440610	4495	4495	4495	4495	0
28	20231011	201700	723440610	4495	4495	4495	4495	0
29	20231011	201600	723440610	4495	4495	4495	4495	0
30	20231011	201500	723440610	4495	4495	4495	4495	0
31	20231011	201400	723440610	4495	4495	4495	4495	0
32	20231011	201300	723440610	4495	4495	4495	4495	8101
33	20231011	201200	723440610	4495	4495	4495	4495	0
34	20231011	201100	723440610	4495	4495	4495	4495	0
35	20231011	201000	723440610	4495	4495	4495	4495	0
36	20231011	200900	723440610	4495	4495	4495	4495	0
37	20231011	200800	723440610	4495	4495	4495	4495	0
38	20231011	200700	723440610	4495	4495	4495	4495	0
39	20231011	200600	723440610	4495	4495	4495	4495	0
40	20231011	200500	723440610	4495	4495	4495	4495	0
41	20231011	200400	723440610	4495	4495	4495	4495	0
42	20231011	200300	723440610	4495	4495	4495	4495	0
43	20231011	200200	723440610	4495	4495	4495	4495	0
44	20231011	200100	723440610	4495	4495	4495	4495	0
45	20231011	200000	723440610	4495	4495	4495	4495	0
46	20231011	195900	723440610	4495	4495	4495	4495	0
47	20231011	195800	723440610	4495	4495	4495	4495	0
48	20231011	195700	723440610	4495	4495	4495	4495	0
49	20231011	195600	723440610	4495	4495	4495	4495	0
50	20231011	195500	723440610	4495	4495	4495	4495	0
51	20231011	195400	723440610	4495	4495	4495	4495	0
52	20231011	195300	723440610	4495	4495	4495	4495	0
53	20231011	195200	723440610	4495	4495	4495	4495	0
54	20231011	195100	723440610	4495	4495	4495	4495	0
55	20231011	195000	723440610	4495	4495	4495	4495	0
56	20231011	194900	723440610	4495	4495	4495	4495	0
57	20231011	194800	723440610	4495	4495	4495	4495	0
58	20231011	194700	723440610	4495	4495	4495	4495	0
59	20231011	194600	723440610	4495	4495	4495	4495	0
60	20231011	194500	723440610	4495	4495	4495	4495	0
61	20231011	194400	723440610	4495	4495	4495	4495	0
62	20231011	194300	723440610	4495	4495	4495	4495	8101
63	20231011	194200	723440610	4495	4495	4495	4495	0
64	20231011	194100	723440610	4495	4495	4495	4495	0
65	20231011	194000	723440610	4495	4495	4495	4495	0
66	20231011	193900	723440610	4495	4495	4495	4495	0
67	20231011	193800	723440610	4495	4495	4495	4495	0
68	20231011	193700	723440610	4495	4495	4495	4495	0
69	20231011	193600	723440610	4495	4495	4495	4495	0
70	20231011	193500	723440610	4495	4495	4495	4495	0
71	20231011	193400	723440610	4495	4495	4495	4495	0
72	20231011	193300	723440610	4495	4495	4495	4495	0
73	20231011	193200	723440610	4495	4495	4495	4495	0
74	20231011	193100	723440610	4495	4495	4495	4495	0
75	20231011	193000	723440610	4495	4495	4495	4495	0
76	20231011	192900	723440610	4495	4495	4495	4495	0
77	20231011	192800	723440610	4495	4495	4495	4495	0
78	20231011	192700	723440610	4495	4495	4495	4495	0
79	20231011	192600	723440610	4495	4495	4495	4495	0
80	20231011	192500	723440610	4495	4495	4495	4495	0
81	20231011	192400	723440610	4495	4495	4495	4495	0
82	20231011	192300	723440610	4495	4495	4495	4495	0
83	20231011	192200	723440610	4495	4495	4495	4495	0
84	20231011	192100	723440610	4495	4495	4495	4495	0
85	20231011	192000	723440610	4495	4495	4495	4495	0
86	20231011	191900	723440610	4495	4495	4495	4495	0
87	20231011	191800	723440610	4495	4495	4495	4495	0
88	20231011	191700	723440610	4495	4495	4495	4495	0
89	20231011	191600	723440610	4495	4495	4495	4495	0
90	20231011	191500	723440610	4495	4495	4495	4495	0
91	20231011	191400	723440610	4495	4495	4495	4495	0
92	20231011	191300	723440610	4495	4495	4495	4495	8101
93	20231011	191200	723440610	4495	4495	4495	4495	0
94	20231011	191100	723440610	4495	4495	4495	4495	0
95	20231011	191000	723440610	4495	4495	4495	4495	0
96	20231011	190900	723440610	4495	4495	4495	4495	0
97	20231011	190800	723440610	4495	4495	4495	4495	0
98	20231011	190700	723440610	4495	4495	4495	4495	0
99	20231011	190600	723440610	4495	4495	4495	4495	0
100	20231011	190500	723440610	4495	4495	4495	4495	0
101	20231011	190400	723440610	4495	4495	4495	4495	0
102	20231011	190300	723440610	4495	4495	4495	4495	0
103	20231011	190200	723440610	4495	4495	4495	4495	0
104	20231011	190100	723440610	4495	4495	4495	4495	0
105	20231011	190000	723440610	4495	4495	4495	4495	0
106	20231011	185900	723440610	4495	4495	4495	4495	0
107	20231011	185800	723440610	4495	4495	4495	4495	0
108	20231011	185700	723440610	4495	4495	4495	4495	0
109	20231011	185600	723440610	4495	4495	4495	4495	0
110	20231011	185500	723440610	4495	4495	4495	4495	0
111	20231011	185400	723440610	4495	4495	4495	4495	0
112	20231011	185300	723440610	4495	4495	4495	4495	0
113	20231011	185200	723440610	4495	4495	4495	4495	0
114	20231011	185100	723440610	4495	4495	4495	4495	0
115	20231011	185000	723440610	4495	4495	4495	4495	0
116	20231011	184900	723440610	4495	4495	4495	4495	0
117	20231011	184800	723440610	4495	4495	4495	4495	0
118	20231011	184700	723440610	4495	4495	4495	4495	0
119	20231011	184600	723440610	4495	4495	4495	4495	0
120	20231011	184500	723440610	4495	4495	4495	4495	0
121	20231011	184400	723440610	4495	4495	4495	4495	0
122	20231011	184300	723440610	4495	4495	4495	4495	8101
123	20231011	184200	723440610	4495	4495	4495	4495	0
124	20231011	184100	723440610	4495	4495	4495	4495	0
125	20231011	184000	723440610	4495	4495	4495	4495	0
126	20231011	183900	723440610	4495	4495	4495	4495	0
127	20231011	183800	723440610	4495	4495	4495	4495	0
128	20231011	183700	723440610	4495	4495	4495	4495	0
129	20231011	183600	723440610	4495	4495	4495	4495	0
130	20231011	183500	723440610	4495	4495	4495	4495	0
131	20231011	183400	723440610	4495	4495	4495	4495	0
132	20231011	183300	723440610	4495	4495	4495	4495	0
133	20231011	183200	723440610	4495	4495	4495	4495	0
134	20231011	183100	723440610	4495	4495	4495	4495	0
135	20231011	183000	723440610	4495	4495	4495	4495	0
136	20231011	182900	723440610	4495	4495	4495	4495	0
137	20231011	182800	723440610	4495	4495	4495	4495	0
138	20231011	182700	723440610	4495	4495	4495	4495	0
139	20231011	182600	723440610	4495	4495	4495	4495	0
140	20231011	182500	723440610	4495	4495	4495	4495	0
141	20231011	182400	723440610	4495	4495	4495	4495	0
142	20231011	182300	723440610	4495	4495	4495	4495	0
143	20231011	182200	723440610	4495	4495	4495	4495	0
144	20231011	182100	723440610	4495	4495	4495	4495	0
145	20231011	182000	723440610	4495	4495	4495	4495	0
146	20231011	181900	723440610	4495	4495	4495	4495	0
147	20231011	181800	723440610	4495	4495	4495	4495	0
148	20231011	181700	723440610	4495	4495	4495	4495	0
149	20231011	181600	723440610	4495	4495	4495	4495	0
150	20231011	181500	723440610	4495	4495	4495	4495	0
151	20231011	181400	723440610	4495	4495	4495	4495	0
152	20231011	181300	723440610	4495	4495	4495	4495	8101
153	20231011	181200	723440610	4495	4495	4495	4495	0
154	20231011	181100	723440610	4495	4495	4495	4495	0
155	20231011	181000	723440610	4495	4495	4495	4495	0
156	20231011	180900	723440610	4495	4495	4495	4495	0
157	20231011	180800	723440610	4495	4495	4495	4495	0
158	20231011	180700	723440610	4495	4495	4495	4495	0
159	20231011	180600	723440610	4495	4495	4495	4495	0
160	20231011	180500	723440610	4495	4495	4495	4495	0
161	20231011	180400	723440610	4495	4495	4495	4495	0
162	20231011	180300	723440610	4495	4495	4495	4495	0
163	20231011	180200	723440610	4495	4495	4495	4495	0
164	20231011	180100	723440610	4495	4495	4495	4495	0
165	20231011	180000	723440610	4495	4495	4495	4495	0
166	20231011	175900	723440610	4495	4495	4495	4495	0
167	20231011	175800	723440610	4495	4495	4495	4495	0
168	20231011	175700	723440610	4495	4495	4495	4495	0
169	20231011	175600	723440610	4495	4495	4495	4495	0
170	20231011	175500	723440610	4495	4495	4495	4495	0
171	20231011	175400	723440610	4495	4495	4495	4495	0
172	20231011	175300	723440610	4495	4495	4495	4495	0
173	20231011	175200	723440610	4495	4495	4495	4495	0
174	20231011	175100	723440610	4495	4495	4495	4495	0
175	20231011	175000	723440610	4495	4495	4495	4495	0
176	20231011	174900	723440610	4495	4495	4495	4495	0
177	20231011	174800	723440610	4495	4495	4495	4495	0
178	20231011	174700	723440610	4495	4495	4495	4495	0
179	20231011	174600	723440610	4495	4495	4495	4495	0
180	20231011	174500	723440610	4495	4495	4495	4495	0
181	20231011	174400	723440610	4495	4495	4495	4495	0
182	20231011	174300	723440610	4495	4495	4495	4495	8101
183	20231011	174200	723440610	4495	4495	4495	4495	0
184	20231011	174100	723440610	4495	4495	4495	4495	0
185	20231011	174000	723440610	4495	4495	4495	4495	0
186	20231011	173900	723440610	4495	4495	4495	4495	0
187	20231011	173800	723440610	4495	4495	4495	4495	0
188	20231011	173700	723440610	4495	4495	4495	4495	0
189	20231011	173600	723440610	4495	4495	4495	4495	0
190	20231011	173500	723440610	4495	4495	4495	4495	0
191	20231011	173400	723440610	4495	4495	4495	4495	0
192	20231011	173300	723440610	4495	4495	4495	4495	0
193	20231011	173200	723440610	4495	4495	4495	4495	0
194	20231011	173100	723440610	4495	4495	4495	4495	0
195	20231011	173000	723440610	4495	4495	4495	4495	0
196	20231011	172900	723440610	4495	4495	4495	4495	0
197	20231011	172800	723440610	4495	4495	4495	4495	0
198	20231011	172700	723440610	4495	4495	4495	4495	0
199	20231011	172600	723440610	4495	4495	4495	4495	0
200	20231011	172500	723440610	4495	4495	4495	4495	0
201	20231011	172400	723440610	4495	4495	4495	4495	0
202	20231011	172300	723440610	4495	4495	4495	4495	0
203	20231011	172200	723440610	4495	4495	4495	4495	0
204	20231011	172100	723440610	4495	4495	4495	4495	0
205	20231011	172000	723440610	4495	4495	4495	4495	0
206	20231011	171900	723440610	4495	4495	4495	4495	0
207	20231011	171800	723440610	4495	4495	4495	4495	0
208	20231011	171700	723440610	4495	4495	4495	4495	0
209	20231011	171600	723440610	4495	4495	4495	4495	0
210	20231011	171500	723440610	4495	4495	4495	4495	0
211	20231011	171400	723440610	4495	4495	4495	4495	0
212	20231011	171300	723440610	4495	4495	4495	4495	8101
213	20231011	171200	723440610	4495	4495	4495	4495	0
214	20231011	171100	723440610	4495	4495	4495	4495	0
215	20231011	171000	723440610	4495	4495	4495	4495	0
216	20231011	170900	723440610	4495	4495	4495	4495	0
217	20231011	170800	723440610	4495	4495	4495	4495	0
218	20231011	170700	723440610	4495	4495	4495	4495	0
219	20231011	170600	723440610	4495	4495	4495	4495	0
220	20231011	170500	723440610	4495	4495	4495	4495	0
221	20231011	170400	723440610	4495	4495	4495	4495	0
222	20231011	170300	723440610	4495	4495	4495	4495	0
223	20231011	170200	723440610	4495	4495	4495	4495	0
224	20231011	170100	723440610	4495	4495	4495	4495	0
225	20231011	170000	723440610	4495	4495	4495	4495	0
226	20231011	165900	723440610	4495	4495	4495	4495	0
227	20231011	165800	723440610	4495	4495	4495	4495	0
228	20231011	165700	723440610	4495	4495	4495	4495	0
229	20231011	165600	723440610	4495	4495	4495	4495	0
230	20231011	165500	723440610	4495	4495	4495	4495	0
231	20231011	165400	723440610	4495	4495	4495	4495	0
232	20231011	165300	723440610	4495	4495	4495	4495	0
233	20231011	165200	723440610	4495	4495	4495	4495	0
234	20231011	165100	723440610	4495	4495	4495	4495	0
235	20231011	165000	723440610	4495	4495	4495	4495	0
236	20231011	164900	723440610	4495	4495	4495	4495	0
237	20231011	164800	723440610	4495	4495	4495	4495	0
238	20231011	164700	723440610	4495	4495	4495	4495	0
239	20231011	164600	723440610	4495	4495	4495	4495	0
240	20231011	164500	723440610	4495	4495	4495	4495	0
241	20231011	164400	723440610	4495	4495	4495	4495	0
242	20231011	164300	723440610	4495	4495	4495	4495	8101
243	20231011	164200	723440610	4495	4495	4495	4495	0
244	20231011	164100	723440610	4495	4495	4495	4495	0
245	20231011	164000	723440610	4495	4495	4495	4495	0
246	20231011	163900	723440610	4495	4495	4495	4495	0
247	20231011	163800	723440610	4495	4495	4495	4495	0
248	20231011	163700	723440610	4495	4495	4495	4495	0
249	20231011	163600	723440610	4495	4495	4495	4495	0
250	20231011	163500	723440610	4495	4495	4495	4495	0
251	20231011	163400	723440610	4495	4495	4495	4495	0
252	20231011	163300	723440610	4495	4495	4495	4495	0
253	20231011	163200	723440610	4495	4495	4495	4495	0
254	20231011	163100	723440610	4495	4495	4495	4495	0
255	20231011	163000	723440610	4495	4495	4495	4495	0
256	20231011	162900	723440610	4495	4495	4495	4495	0
257	20231011	162800	723440610	4495	4495	4495	4495	0
258	20231011	162700	723440610	4495	4495	4495	4495	0
259	20231011	162600	723440610	4495	4495	4495	4495	0
260	20231011	162500	723440610	4495	4495	4495	4495	0
261	20231011	162400	723440610	4495	4495	4495	4495	0
262	20231011	162300	723440610	4495	4495	4495	4495	0
263	20231011	162200	723440610	4495	4495	4495	4495	0
264	20231011	162100	723440610	4495	4495	4495	4495	0
265	20231011	162000	723440610	4495	4495	4495	4495	0
266	20231011	161900	723440610	4495	4495	4495	4495	0
267	20231011	161800	723440610	4495	4495	4495	4495	0
268	20231011	161700	723440610	4495	4495	4495	4495	0
269	20231011	161600	723440610	4495	4495	4495	4495	0
270	20231011	161500	723440610	4495	4495	4495	4495	0
271	20231011	161400	723440610	4495	4495	4495	4495	0
272	20231011	161300	723440610	4495	4495	4495	4495	8101
273	20231011	161200	723440610	4495	4495	4495	4495	0
274	20231011	161100	723440610	4495	4495	4495	4495	0
275	20231011	161000	723440610	4495	4495	4495	4495	0
276	20231011	160900	723440610	4495	4495	4495	4495	0
277	20231011	160800	723440610	4495	4495	4495	4495	0
278	20231011	160700	723440610	4495	4495	4495	4495	0
279	20231011	160600	723440610	4495	4495	4495	4495	0
280	20231011	160500	723440610	4495	4495	4495	4495	0
281	20231011	160400	723440610	4495	4495	4495	4495	0
282	20231011	160300	723440610	4495	4495	4495	4495	0
283	20231011	160200	723440610	4495	4495	4495	4495	0
284	20231011	160100	723440610	4495	4495	4495	4495	0
285	20231011	160000	723440610	4495	4495	4495	4495	0
286	20231011	155900	723440610	4495	4495	4495	4495	0
287	20231011	155800	723440610	4495	4495	4495	4495	0
288	20231011	155700	723440610	4495	4495	4495	4495	0
289	20231011	155600	723440610	4495	4495	4495	4495	0
290	20231011	155500	723440610	4495	4495	4495	4495	0
291	20231011	155400	723440610	4495	4495	4495	4495	0
292	20231011	155300	723440610	4495	4495	4495	4495	0
293	20231011	155200	723440610	4495	4495	4495	4495	0
294	20231011	155100	723440610	4495	4495	4495	4495	0
295	20231011	155000	723440610	4495	4495	4495	4495	0
296	20231011	154900	723440610	4495	4495	4495	4495	0
297	20231011	154800	723440610	4495	4495	4495	4495	0
298	20231011	154700	723440610	4495	4495	4495	4495	0
299	20231011	154600	723440610	4495	4495	4495	4495	0
300	20231011	154500	723440610	4495	4495	4495	4495	0
301	20231011	154400	723440610	4495	4495	4495	4495	0
302	20231011	154300	723440610	4495	4495	4495	4495	8101
303	20231011	154200	723440610	4495	4495	4495	4495	0
304	20231011	154100	723440610	4495	4495	4495	4495	0
305	20231011	154000	723440610	4495	4495	4495	4495	0
306	20231011	153900	723440610	4495	4495	4495	4495	0
307	20231011	153800	723440610	4495	4495	4495	4495	0
308	20231011	153700	723440610	4495	4495	4495	4495	0
309	20231011	153600	723440610	4495	4495	4495	4495	0
310	20231011	153500	723440610	4495	4495	4495	4495	0
311	20231011	153400	723440610	4495	4495	4495	4495	0
312	20231011	153300	723440610	4495	4495	4495	4495	0
313	20231011	153200	723440610	4495	4495	4495	4495	0
314	20231011	153100	723440610	4495	4495	4495	4495	0
315	20231011	153000	723440610	4495	4495	4495	4495	8101
316	20231011	152900	687026615	4500	4500	4500	4500	0
317	20231011	152800	687026615	4500	4500	4500	4500	0
318	20231011	152700	687026615	4500	4500	4500	4500	0
319	20231011	152600	687026615	4500	4500	4500	4500	0
320	20231011	152500	687026615	4500	4500	4500	4500	0
321	20231011	152400	687026615	4500	4500	4500	4500	0
322	20231011	152300	687026615	4500	4500	4500	4500	0
323	20231011	152200	687026615	4500	4500	4500	4500	0
324	20231011	152100	687026615	4500	4500	4500	4500	0
325	20231011	152000	687026615	4500	4500	4500	4500	0
326	20231011	151900	687026615	4500	4505	4505	4500	5349
327	20231011	151800	662955610	4500	4510	4510	4500	1440
328	20231011	151700	656475060	4510	4500	4510	4500	110
329	20231011	151600	655980040	4490	4490	4500	4485	405
330	20231011	151500	654161575	4490	4490	4490	4490	1017
331	20231011	151400	649595245	4490	4495	4495	4490	1200
332	20231011	151300	644206225	4495	4500	4500	4495	1379
333	20231011	151200	638004030	4500	4510	4510	4500	3731
334	20231011	151100	621213270	4500	4510	4520	4500	3813
335	20231011	151000	604033195	4515	4510	4520	4510	1913
336	20231011	150900	595401400	4510	4510	4520	4510	1028
337	20231011	150800	590760470	4520	4510	4520	4505	7314
338	20231011	150700	557745330	4510	4495	4510	4490	5622
339	20231011	150600	532462975	4495	4475	4495	4475	9083
340	20231011	150500	491711695	4475	4450	4480	4450	5919
341	20231011	150400	465289840	4450	4445	4450	4445	1453
342	20231011	150300	458828505	4450	4450	4450	4450	300
343	20231011	150200	457493505	4450	4450	4450	4450	0
344	20231011	150100	457493505	4450	4445	4450	4445	478
345	20231011	150000	455368680	4440	4440	4440	4435	908
346	20231011	145900	451337200	4440	4435	4440	4435	310
347	20231011	145800	449961300	4435	4435	4435	4435	219
348	20231011	145700	448990035	4440	4440	4440	4440	1
349	20231011	145600	448985595	4440	4440	4440	4440	0
350	20231011	145500	448985595	4440	4440	4440	4440	0
351	20231011	145400	448985595	4440	4440	4440	4440	1
352	20231011	145300	448981155	4435	4430	4435	4430	2517
353	20231011	145200	437830675	4430	4435	4435	4430	1631
354	20231011	145100	430601970	4440	4440	4440	4440	0
355	20231011	145000	430601970	4440	4440	4440	4440	0
356	20231011	144900	430601970	4440	4440	4440	4440	0
357	20231011	144800	430601970	4440	4440	4440	4440	120
358	20231011	144700	430069170	4440	4440	4440	4440	105
359	20231011	144600	429602970	4450	4450	4450	4450	0
360	20231011	144500	429602970	4450	4450	4450	4450	1
361	20231011	144400	429598520	4435	4435	4435	4435	0
362	20231011	144300	429598520	4435	4455	4455	4435	701
363	20231011	144200	426487950	4440	4440	4440	4440	1000
364	20231011	144100	422047950	4455	4455	4455	4455	1
365	20231011	144000	422043495	4440	4440	4440	4440	0
366	20231011	143900	422043495	4440	4440	4440	4440	0
367	20231011	143800	422043495	4440	4440	4440	4440	34
368	20231011	143700	421892535	4440	4440	4440	4440	1
369	20231011	143600	421888095	4440	4440	4440	4440	0
370	20231011	143500	421888095	4440	4440	4440	4440	700
371	20231011	143400	418780095	4435	4435	4435	4435	80
372	20231011	143300	418425295	4435	4435	4435	4435	4
373	20231011	143200	418407555	4440	4440	4440	4440	0
374	20231011	143100	418407555	4440	4440	4440	4440	270
375	20231011	143000	417208755	4440	4440	4440	4440	30
376	20231011	142900	417075555	4455	4455	4455	4455	0
377	20231011	142800	417075555	4455	4455	4455	4455	20
378	20231011	142700	416986455	4425	4450	4450	4425	3100
379	20231011	142600	403245565	4445	4445	4445	4445	0
380	20231011	142500	403245565	4445	4445	4450	4445	574
381	20231011	142400	400693635	4445	4455	4455	4445	1046
382	20231011	142300	396036840	4460	4460	4460	4460	70
383	20231011	142200	395724640	4460	4460	4460	4460	89
384	20231011	142100	395327700	4455	4455	4455	4455	5
385	20231011	142000	395305425	4455	4455	4455	4455	0
386	20231011	141900	395305425	4455	4455	4455	4455	44
387	20231011	141800	395109405	4450	4450	4450	4450	0
388	20231011	141700	395109405	4450	4450	4450	4450	0
389	20231011	141600	395109405	4450	4450	4450	4450	0
390	20231011	141500	395109405	4450	4450	4450	4450	0
391	20231011	141400	395109405	4450	4450	4450	4450	0
392	20231011	141300	395109405	4450	4450	4450	4450	0
393	20231011	141200	395109405	4450	4450	4450	4450	1
394	20231011	141100	395104955	4450	4450	4450	4450	0
395	20231011	141000	395104955	4450	4460	4460	4450	51
396	20231011	140900	394877995	4450	4450	4450	4450	0
397	20231011	140800	394877995	4450	4450	4450	4450	146
398	20231011	140700	394228295	4445	4445	4445	4445	0
399	20231011	140600	394228295	4445	4445	4445	4445	0
400	20231011	140500	394228295	4445	4445	4445	4445	0
401	20231011	140400	394228295	4445	4445	4445	4445	0
402	20231011	140300	394228295	4445	4445	4445	4445	60
403	20231011	140200	393961595	4450	4450	4450	4450	0
404	20231011	140100	393961595	4450	4450	4450	4450	0
405	20231011	140000	393961595	4450	4460	4460	4450	2054
406	20231011	135900	384815880	4460	4455	4460	4455	434
407	20231011	135800	382882400	4460	4460	4460	4460	307
408	20231011	135700	381513180	4460	4460	4460	4460	60
409	20231011	135600	381245580	4460	4460	4460	4460	415
410	20231011	135500	379394680	4455	4455	4455	4455	500
411	20231011	135400	377167180	4460	4460	4460	4460	0
412	20231011	135300	377167180	4460	4460	4460	4460	100
413	20231011	135200	376721180	4460	4465	4465	4460	1179
414	20231011	135100	371460690	4470	4470	4470	4470	0
415	20231011	135000	371460690	4470	4470	4470	4470	563
416	20231011	134900	368944080	4470	4470	4470	4470	139
417	20231011	134800	368322750	4470	4470	4470	4470	16
418	20231011	134700	368251230	4465	4465	4465	4465	74
419	20231011	134600	367920820	4465	4465	4465	4465	226
420	20231011	134500	366911730	4480	4480	4480	4480	2
421	20231011	134400	366902770	4455	4455	4455	4455	27
422	20231011	134300	366782485	4455	4455	4455	4455	148
423	20231011	134200	366123145	4455	4460	4460	4455	233
424	20231011	134100	365084530	4485	4485	4485	4485	101
425	20231011	134000	364631545	4485	4485	4485	4485	0
426	20231011	133900	364631545	4485	4485	4485	4485	0
427	20231011	133800	364631545	4485	4485	4485	4485	3
428	20231011	133700	364618090	4485	4485	4485	4485	1
429	20231011	133600	364613605	4485	4485	4485	4485	0
430	20231011	133500	364613605	4485	4485	4485	4485	1
431	20231011	133400	364609120	4460	4460	4460	4460	0
432	20231011	133300	364609120	4460	4460	4460	4460	0
433	20231011	133200	364609120	4460	4460	4460	4460	1005
434	20231011	133100	360126820	4465	4465	4465	4465	726
435	20231011	133000	356885230	4490	4490	4490	4490	1
436	20231011	132900	356880740	4465	4465	4465	4465	97
437	20231011	132800	356447635	4465	4490	4490	4465	422
438	20231011	132700	354557755	4490	4490	4490	4490	3
439	20231011	132600	354544285	4490	4490	4490	4490	0
440	20231011	132500	354544285	4490	4490	4490	4490	0
441	20231011	132400	354544285	4490	4490	4490	4490	412
442	20231011	132300	352694405	4490	4490	4490	4490	100
443	20231011	132200	352245405	4490	4490	4490	4490	0
444	20231011	132100	352245405	4490	4490	4490	4490	0
445	20231011	132000	352245405	4490	4490	4490	4490	0
446	20231011	131900	352245405	4490	4475	4490	4475	270
447	20231011	131800	351036635	4475	4475	4475	4475	6
448	20231011	131700	351009785	4475	4475	4475	4475	102
449	20231011	131600	350553335	4475	4475	4475	4475	1
450	20231011	131500	350548860	4475	4475	4475	4475	1
451	20231011	131400	350544385	4470	4470	4470	4470	0
452	20231011	131300	350544385	4470	4475	4475	4470	115
453	20231011	131200	350030240	4475	4475	4475	4475	2
454	20231011	131100	350021290	4470	4470	4470	4470	15
455	20231011	131000	349954240	4470	4470	4470	4470	0
456	20231011	130900	349954240	4470	4470	4470	4470	0
457	20231011	130800	349954240	4470	4470	4470	4470	3
458	20231011	130700	349940830	4470	4470	4470	4470	5
459	20231011	130600	349918480	4470	4470	4470	4470	0
460	20231011	130500	349918480	4470	4465	4470	4465	116
461	20231011	130400	349400535	4450	4450	4450	4450	0
462	20231011	130300	349400535	4450	4465	4465	4450	380
463	20231011	130200	347705935	4470	4470	4470	4470	0
464	20231011	130100	347705935	4470	4470	4470	4470	4
465	20231011	130000	347688055	4475	4475	4475	4475	100
466	20231011	125900	347240555	4475	4475	4475	4475	0
467	20231011	125800	347240555	4475	4470	4475	4470	104
468	20231011	125700	346775170	4470	4465	4470	4465	294
469	20231011	125600	345462405	4465	4465	4465	4465	0
470	20231011	125500	345462405	4465	4465	4465	4465	0
471	20231011	125400	345462405	4465	4465	4465	4465	0
472	20231011	125300	345462405	4465	4465	4465	4465	0
473	20231011	125200	345462405	4465	4465	4465	4465	0
474	20231011	125100	345462405	4465	4465	4465	4465	0
475	20231011	125000	345462405	4465	4465	4465	4465	126
476	20231011	124900	344899815	4470	4470	4470	4470	0
477	20231011	124800	344899815	4470	4470	4470	4470	44
478	20231011	124700	344703135	4470	4475	4475	4470	41
479	20231011	124600	344519860	4475	4475	4475	4475	100
480	20231011	124500	344072360	4475	4475	4475	4475	0
481	20231011	124400	344072360	4475	4475	4475	4475	1
482	20231011	124300	344067885	4480	4480	4480	4480	0
483	20231011	124200	344067885	4480	4480	4480	4480	0
484	20231011	124100	344067885	4480	4480	4480	4480	1
485	20231011	124000	344063405	4490	4490	4490	4490	100
486	20231011	123900	343614405	4490	4470	4490	4470	4
487	20231011	123800	343596465	4490	4490	4490	4490	3
488	20231011	123700	343582995	4490	4490	4490	4490	2
489	20231011	123600	343574015	4490	4490	4490	4490	48
490	20231011	123500	343358495	4490	4490	4490	4490	1
491	20231011	123400	343354005	4490	4490	4490	4490	100
492	20231011	123300	342905005	4490	4490	4490	4490	0
493	20231011	123200	342905005	4490	4490	4490	4490	0
494	20231011	123100	342905005	4490	4490	4490	4490	0
495	20231011	123000	342905005	4490	4490	4490	4490	0
496	20231011	122900	342905005	4490	4490	4490	4490	0
497	20231011	122800	342905005	4490	4490	4490	4490	104
498	20231011	122700	342438045	4490	4490	4490	4490	2
499	20231011	122600	342429065	4490	4485	4490	4485	1617
500	20231011	122500	335176815	4485	4485	4485	4485	0
501	20231011	122400	335176815	4485	4485	4485	4485	0
502	20231011	122300	335176815	4485	4485	4485	4485	10
503	20231011	122200	335131965	4485	4480	4485	4480	102
504	20231011	122100	334675000	4470	4470	4470	4470	400
505	20231011	122000	332887000	4485	4485	4485	4485	0
506	20231011	121900	332887000	4485	4485	4485	4485	0
507	20231011	121800	332887000	4485	4485	4485	4485	4
508	20231011	121700	332869060	4485	4485	4485	4485	2
509	20231011	121600	332860090	4485	4480	4485	4480	100
510	20231011	121500	332411660	4485	4485	4485	4485	0
511	20231011	121400	332411660	4485	4485	4485	4485	0
512	20231011	121300	332411660	4485	4485	4485	4485	0
513	20231011	121200	332411660	4485	4475	4485	4475	500
514	20231011	121100	330172125	4480	4480	4480	4480	0
515	20231011	121000	330172125	4480	4480	4480	4480	100
516	20231011	120900	329724125	4480	4480	4480	4480	1
517	20231011	120800	329719645	4470	4470	4470	4470	80
518	20231011	120700	329362045	4480	4480	4480	4480	2
519	20231011	120600	329353085	4480	4480	4480	4480	0
520	20231011	120500	329353085	4480	4470	4480	4470	12
521	20231011	120400	329299425	4485	4485	4485	4485	100
522	20231011	120300	328850925	4490	4490	4490	4490	0
523	20231011	120200	328850925	4490	4490	4490	4490	46
524	20231011	120100	328644385	4495	4495	4495	4495	0
525	20231011	120000	328644385	4495	4495	4495	4495	0
526	20231011	115900	328644385	4495	4495	4495	4495	0
527	20231011	115800	328644385	4495	4495	4495	4495	3
528	20231011	115700	328630900	4495	4495	4495	4495	153
529	20231011	115600	327943165	4495	4465	4495	4465	691
530	20231011	115500	324854580	4465	4480	4480	4465	1020
531	20231011	115400	320300265	4465	4465	4465	4465	0
532	20231011	115300	320300265	4465	4465	4465	4465	1
533	20231011	115200	320295800	4465	4465	4465	4465	0
534	20231011	115100	320295800	4465	4480	4480	4465	201
535	20231011	115000	319396670	4465	4465	4465	4465	3
536	20231011	114900	319383275	4475	4475	4475	4475	0
537	20231011	114800	319383275	4475	4475	4475	4475	5
538	20231011	114700	319360900	4475	4475	4475	4475	2
539	20231011	114600	319351950	4480	4480	4480	4480	0
540	20231011	114500	319351950	4480	4480	4480	4480	100
541	20231011	114400	318903950	4480	4480	4480	4480	9
542	20231011	114300	318863630	4480	4480	4480	4480	0
543	20231011	114200	318863630	4480	4480	4480	4480	0
544	20231011	114100	318863630	4480	4480	4480	4480	0
545	20231011	114000	318863630	4480	4480	4480	4480	156
546	20231011	113900	318164750	4480	4480	4480	4480	100
547	20231011	113800	317716750	4480	4480	4480	4480	204
548	20231011	113700	316802830	4480	4480	4480	4480	22
549	20231011	113600	316704270	4480	4480	4480	4480	0
550	20231011	113500	316704270	4480	4480	4480	4480	1
551	20231011	113400	316699790	4480	4480	4480	4480	0
552	20231011	113300	316699790	4480	4475	4480	4475	301
553	20231011	113200	315352305	4475	4475	4475	4475	1
554	20231011	113100	315347830	4480	4480	4480	4480	6
555	20231011	113000	315320950	4470	4480	4480	4470	2
556	20231011	112900	315312000	4480	4470	4480	4470	104
557	20231011	112800	314847080	4480	4465	4480	4465	666
558	20231011	112700	311868455	4465	4465	4470	4465	105
559	20231011	112600	311399620	4465	4465	4465	4465	3007
560	20231011	112500	297973365	4465	4465	4465	4450	36
561	20231011	112400	297813135	4460	4460	4465	4460	560
562	20231011	112300	295315435	4460	4455	4460	4455	14
563	20231011	112200	295253060	4455	4455	4455	4455	204
564	20231011	112100	294344240	4460	4460	4460	4460	100
565	20231011	112000	293898240	4460	4460	4460	4460	57
566	20231011	111900	293644020	4455	4455	4455	4455	0
567	20231011	111800	293644020	4455	4455	4455	4455	1122
568	20231011	111700	288645510	4455	4455	4455	4455	50
569	20231011	111600	288422760	4440	4440	4440	4440	1
570	20231011	111500	288418320	4460	4440	4460	4440	800
571	20231011	111400	284860785	4445	4445	4445	4440	12
572	20231011	111300	284807485	4420	4420	4420	4415	233
573	20231011	111200	283777775	4420	4420	4420	4420	0
574	20231011	111100	283777775	4420	4420	4420	4420	6
575	20231011	111000	283751255	4415	4415	4415	4415	0
576	20231011	110900	283751255	4415	4415	4415	4415	0
577	20231011	110800	283751255	4415	4420	4420	4415	336
578	20231011	110700	282266720	4420	4420	4420	4420	449
579	20231011	110600	280282140	4445	4445	4445	4445	0
580	20231011	110500	280282140	4445	4445	4445	4445	0
581	20231011	110400	280282140	4445	4445	4445	4445	0
582	20231011	110300	280282140	4445	4445	4445	4445	100
583	20231011	110200	279837640	4445	4445	4445	4445	1
584	20231011	110100	279833195	4420	4420	4445	4420	505
585	20231011	110000	277591515	4415	4415	4415	4415	1
586	20231011	105900	277587100	4410	4410	4410	4410	0
587	20231011	105800	277587100	4410	4410	4410	4410	0
588	20231011	105700	277587100	4410	4410	4410	4410	0
589	20231011	105600	277587100	4410	4410	4410	4410	114
590	20231011	105500	277084360	4405	4420	4420	4405	2829
591	20231011	105400	264600180	4420	4450	4450	4420	6
592	20231011	105300	264573570	4425	4425	4425	4425	50
593	20231011	105200	264352320	4420	4445	4445	4420	5010
594	20231011	105100	242162975	4445	4445	4445	4445	0
595	20231011	105000	242162975	4445	4445	4445	4445	0
596	20231011	104900	242162975	4445	4450	4450	4445	2353
597	20231011	104800	231692130	4455	4460	4460	4455	308
598	20231011	104700	230319975	4465	4465	4465	4465	0
599	20231011	104600	230319975	4465	4465	4465	4465	29
600	20231011	104500	230190490	4465	4465	4465	4465	68
601	20231011	104400	229886870	4465	4465	4465	4465	4
602	20231011	104300	229869010	4465	4465	4465	4465	0
603	20231011	104200	229869010	4465	4465	4465	4465	0
604	20231011	104100	229869010	4465	4465	4465	4465	0
605	20231011	104000	229869010	4465	4465	4465	4465	0
606	20231011	103900	229869010	4465	4465	4465	4465	0
607	20231011	103800	229869010	4465	4465	4465	4465	103
608	20231011	103700	229409115	4465	4465	4465	4465	0
609	20231011	103600	229409115	4465	4465	4465	4465	0
610	20231011	103500	229409115	4465	4465	4465	4465	52
611	20231011	103400	229176935	4450	4460	4460	4450	1500
612	20231011	103300	222497665	4465	4465	4465	4465	0
613	20231011	103200	222497665	4465	4465	4465	4465	110
614	20231011	103100	222006515	4465	4465	4465	4465	0
615	20231011	103000	222006515	4465	4465	4465	4465	0
616	20231011	102900	222006515	4465	4455	4465	4455	547
617	20231011	102800	219566630	4465	4465	4465	4465	3
618	20231011	102700	219553235	4465	4465	4465	4465	2000
619	20231011	102600	210623235	4455	4455	4455	4455	0
620	20231011	102500	210623235	4455	4455	4455	4455	7
621	20231011	102400	210592050	4455	4455	4455	4455	0
622	20231011	102300	210592050	4455	4455	4455	4455	20
623	20231011	102200	210502950	4455	4455	4455	4455	72
624	20231011	102100	210182190	4465	4465	4465	4465	234
625	20231011	102000	209137380	4465	4455	4465	4455	438
626	20231011	101900	207186080	4455	4455	4455	4455	1
627	20231011	101800	207181625	4455	4455	4455	4455	0
628	20231011	101700	207181625	4455	4455	4455	4455	1
629	20231011	101600	207177170	4460	4460	4460	4460	1000
630	20231011	101500	202717170	4455	4455	4455	4455	0
631	20231011	101400	202717170	4455	4455	4455	4455	0
632	20231011	101300	202717170	4455	4455	4455	4455	0
633	20231011	101200	202717170	4455	4455	4455	4455	0
634	20231011	101100	202717170	4455	4460	4460	4455	68
635	20231011	101000	202414025	4450	4450	4465	4450	1978
636	20231011	100900	193607425	4450	4460	4460	4450	446
637	20231011	100800	191622005	4455	4455	4455	4455	80
638	20231011	100700	191265605	4450	4450	4450	4450	22
639	20231011	100600	191167705	4450	4450	4450	4450	177
640	20231011	100500	190380055	4450	4450	4450	4450	443
641	20231011	100400	188408705	4455	4455	4460	4455	1218
642	20231011	100300	182979255	4460	4455	4460	4455	1012
643	20231011	100200	178470230	4455	4455	4455	4455	486
644	20231011	100100	176305100	4460	4460	4460	4460	521
645	20231011	100000	173981440	4460	4460	4460	4460	0
646	20231011	095900	173981440	4460	4460	4460	4460	592
647	20231011	095800	171341120	4470	4470	4470	4470	503
648	20231011	095700	169092710	4470	4470	4475	4470	2068
649	20231011	095600	159848410	4470	4470	4470	4470	100
650	20231011	095500	159401410	4470	4470	4470	4470	937
651	20231011	095400	155213020	4475	4475	4475	4475	7
652	20231011	095300	155181695	4475	4475	4475	4475	50
653	20231011	095200	154957945	4475	4475	4475	4475	501
654	20231011	095100	152715970	4470	4470	4470	4470	591
655	20231011	095000	150074200	4475	4475	4475	4470	1314
656	20231011	094900	144196760	4475	4480	4480	4470	170
657	20231011	094800	143436690	4470	4480	4480	4470	8
658	20231011	094700	143400890	4485	4485	4485	4485	100
659	20231011	094600	142952390	4470	4470	4470	4470	12
660	20231011	094500	142898750	4475	4475	4475	4470	158
661	20231011	094400	142191935	4475	4475	4475	4475	0
662	20231011	094300	142191935	4475	4470	4475	4470	124
663	20231011	094200	141637185	4460	4460	4460	4460	5
664	20231011	094100	141614885	4470	4470	4470	4470	5
665	20231011	094000	141592535	4460	4455	4460	4445	1536
666	20231011	093900	134758790	4460	4470	4470	4460	686
667	20231011	093800	131693645	4470	4485	4485	4470	762
668	20231011	093700	128278790	4490	4515	4515	4490	293
669	20231011	093600	126958080	4520	4520	4520	4520	0
670	20231011	093500	126958080	4520	4505	4525	4490	983
671	20231011	093400	122533360	4530	4530	4530	4530	0
672	20231011	093300	122533360	4530	4530	4530	4530	1
673	20231011	093200	122528830	4535	4535	4535	4535	0
674	20231011	093100	122528830	4535	4505	4535	4505	111
675	20231011	093000	122025745	4505	4505	4535	4505	236
676	20231011	092900	120962535	4505	4540	4540	4505	2178
677	20231011	092800	111076185	4545	4530	4555	4530	5241
678	20231011	092700	87260675	4530	4530	4530	4530	0
679	20231011	092600	87260675	4530	4505	4530	4505	708
680	20231011	092500	84053560	4500	4505	4505	4500	370
681	20231011	092400	82387475	4495	4525	4540	4495	648
682	20231011	092300	79451455	4535	4530	4540	4530	166
683	20231011	092200	78698790	4530	4520	4530	4520	1672
684	20231011	092100	71136515	4520	4495	4520	4490	111
685	20231011	092000	70636495	4495	4495	4495	4495	20
686	20231011	091900	70546595	4495	4495	4495	4495	1
687	20231011	091800	70542100	4490	4490	4490	4485	1036
688	20231011	091700	65890465	4490	4490	4490	4490	109
689	20231011	091600	65401055	4485	4500	4500	4485	118
690	20231011	091500	64871700	4530	4510	4530	4510	1016
691	20231011	091400	60284720	4510	4505	4530	4505	1100
692	20231011	091300	55323150	4505	4490	4510	4490	714
693	20231011	091200	52109065	4510	4530	4530	4455	1526
694	20231011	091100	45230345	4530	4485	4530	4485	2776
695	20231011	091000	32723010	4485	4480	4485	4445	27
696	20231011	090900	32602850	4470	4465	4470	4465	1095
697	20231011	090800	27710410	4465	4470	4470	4465	561
698	20231011	090700	25202820	4470	4470	4470	4470	20
699	20231011	090600	25113420	4470	4480	4480	4470	328
700	20231011	090500	23645130	4480	4470	4495	4470	615
701	20231011	090400	20893460	4495	4485	4495	4485	512
702	20231011	090300	18595020	4485	4460	4485	4460	1099
703	20231011	090200	13688545	4465	4465	4465	4465	1
704	20231011	090100	13684080	4440	4440	4440	4440	172
705	20231011	090000	12920400	4440	4440	4440	4440	2910