KissMeData/290720/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203800	154559780	8090	8090	8090	8090	192
3	20231011	203700	154559780	8090	8090	8090	8090	0
4	20231011	203600	154559780	8090	8090	8090	8090	0
5	20231011	203500	154559780	8090	8090	8090	8090	0
6	20231011	203400	154559780	8090	8090	8090	8090	0
7	20231011	203300	154559780	8090	8090	8090	8090	0
8	20231011	203200	154559780	8090	8090	8090	8090	0
9	20231011	203100	154559780	8090	8090	8090	8090	0
10	20231011	203000	154559780	8090	8090	8090	8090	0
11	20231011	202900	154559780	8090	8090	8090	8090	0
12	20231011	202800	154559780	8090	8090	8090	8090	0
13	20231011	202700	154559780	8090	8090	8090	8090	0
14	20231011	202600	154559780	8090	8090	8090	8090	0
15	20231011	202500	154559780	8090	8090	8090	8090	0
16	20231011	202400	154559780	8090	8090	8090	8090	0
17	20231011	202300	154559780	8090	8090	8090	8090	0
18	20231011	202200	154559780	8090	8090	8090	8090	0
19	20231011	202100	154559780	8090	8090	8090	8090	0
20	20231011	202000	154559780	8090	8090	8090	8090	0
21	20231011	201900	154559780	8090	8090	8090	8090	0
22	20231011	201800	154559780	8090	8090	8090	8090	0
23	20231011	201700	154559780	8090	8090	8090	8090	0
24	20231011	201600	154559780	8090	8090	8090	8090	0
25	20231011	201500	154559780	8090	8090	8090	8090	0
26	20231011	201400	154559780	8090	8090	8090	8090	0
27	20231011	201300	154559780	8090	8090	8090	8090	0
28	20231011	201200	154559780	8090	8090	8090	8090	0
29	20231011	201100	154559780	8090	8090	8090	8090	0
30	20231011	201000	154559780	8090	8090	8090	8090	0
31	20231011	200900	154559780	8090	8090	8090	8090	0
32	20231011	200800	154559780	8090	8090	8090	8090	192
33	20231011	200700	154559780	8090	8090	8090	8090	0
34	20231011	200600	154559780	8090	8090	8090	8090	0
35	20231011	200500	154559780	8090	8090	8090	8090	0
36	20231011	200400	154559780	8090	8090	8090	8090	0
37	20231011	200300	154559780	8090	8090	8090	8090	0
38	20231011	200200	154559780	8090	8090	8090	8090	0
39	20231011	200100	154559780	8090	8090	8090	8090	0
40	20231011	200000	154559780	8090	8090	8090	8090	0
41	20231011	195900	154559780	8090	8090	8090	8090	0
42	20231011	195800	154559780	8090	8090	8090	8090	0
43	20231011	195700	154559780	8090	8090	8090	8090	0
44	20231011	195600	154559780	8090	8090	8090	8090	0
45	20231011	195500	154559780	8090	8090	8090	8090	0
46	20231011	195400	154559780	8090	8090	8090	8090	0
47	20231011	195300	154559780	8090	8090	8090	8090	0
48	20231011	195200	154559780	8090	8090	8090	8090	0
49	20231011	195100	154559780	8090	8090	8090	8090	0
50	20231011	195000	154559780	8090	8090	8090	8090	0
51	20231011	194900	154559780	8090	8090	8090	8090	0
52	20231011	194800	154559780	8090	8090	8090	8090	0
53	20231011	194700	154559780	8090	8090	8090	8090	0
54	20231011	194600	154559780	8090	8090	8090	8090	0
55	20231011	194500	154559780	8090	8090	8090	8090	0
56	20231011	194400	154559780	8090	8090	8090	8090	0
57	20231011	194300	154559780	8090	8090	8090	8090	0
58	20231011	194200	154559780	8090	8090	8090	8090	0
59	20231011	194100	154559780	8090	8090	8090	8090	0
60	20231011	194000	154559780	8090	8090	8090	8090	0
61	20231011	193900	154559780	8090	8090	8090	8090	0
62	20231011	193800	154559780	8090	8090	8090	8090	192
63	20231011	193700	154559780	8090	8090	8090	8090	0
64	20231011	193600	154559780	8090	8090	8090	8090	0
65	20231011	193500	154559780	8090	8090	8090	8090	0
66	20231011	193400	154559780	8090	8090	8090	8090	0
67	20231011	193300	154559780	8090	8090	8090	8090	0
68	20231011	193200	154559780	8090	8090	8090	8090	0
69	20231011	193100	154559780	8090	8090	8090	8090	0
70	20231011	193000	154559780	8090	8090	8090	8090	0
71	20231011	192900	154559780	8090	8090	8090	8090	0
72	20231011	192800	154559780	8090	8090	8090	8090	0
73	20231011	192700	154559780	8090	8090	8090	8090	0
74	20231011	192600	154559780	8090	8090	8090	8090	0
75	20231011	192500	154559780	8090	8090	8090	8090	0
76	20231011	192400	154559780	8090	8090	8090	8090	0
77	20231011	192300	154559780	8090	8090	8090	8090	0
78	20231011	192200	154559780	8090	8090	8090	8090	0
79	20231011	192100	154559780	8090	8090	8090	8090	0
80	20231011	192000	154559780	8090	8090	8090	8090	0
81	20231011	191900	154559780	8090	8090	8090	8090	0
82	20231011	191800	154559780	8090	8090	8090	8090	0
83	20231011	191700	154559780	8090	8090	8090	8090	0
84	20231011	191600	154559780	8090	8090	8090	8090	0
85	20231011	191500	154559780	8090	8090	8090	8090	0
86	20231011	191400	154559780	8090	8090	8090	8090	0
87	20231011	191300	154559780	8090	8090	8090	8090	0
88	20231011	191200	154559780	8090	8090	8090	8090	0
89	20231011	191100	154559780	8090	8090	8090	8090	0
90	20231011	191000	154559780	8090	8090	8090	8090	0
91	20231011	190900	154559780	8090	8090	8090	8090	0
92	20231011	190800	154559780	8090	8090	8090	8090	192
93	20231011	190700	154559780	8090	8090	8090	8090	0
94	20231011	190600	154559780	8090	8090	8090	8090	0
95	20231011	190500	154559780	8090	8090	8090	8090	0
96	20231011	190400	154559780	8090	8090	8090	8090	0
97	20231011	190300	154559780	8090	8090	8090	8090	0
98	20231011	190200	154559780	8090	8090	8090	8090	0
99	20231011	190100	154559780	8090	8090	8090	8090	0
100	20231011	190000	154559780	8090	8090	8090	8090	0
101	20231011	185900	154559780	8090	8090	8090	8090	0
102	20231011	185800	154559780	8090	8090	8090	8090	0
103	20231011	185700	154559780	8090	8090	8090	8090	0
104	20231011	185600	154559780	8090	8090	8090	8090	0
105	20231011	185500	154559780	8090	8090	8090	8090	0
106	20231011	185400	154559780	8090	8090	8090	8090	0
107	20231011	185300	154559780	8090	8090	8090	8090	0
108	20231011	185200	154559780	8090	8090	8090	8090	0
109	20231011	185100	154559780	8090	8090	8090	8090	0
110	20231011	185000	154559780	8090	8090	8090	8090	0
111	20231011	184900	154559780	8090	8090	8090	8090	0
112	20231011	184800	154559780	8090	8090	8090	8090	0
113	20231011	184700	154559780	8090	8090	8090	8090	0
114	20231011	184600	154559780	8090	8090	8090	8090	0
115	20231011	184500	154559780	8090	8090	8090	8090	0
116	20231011	184400	154559780	8090	8090	8090	8090	0
117	20231011	184300	154559780	8090	8090	8090	8090	0
118	20231011	184200	154559780	8090	8090	8090	8090	0
119	20231011	184100	154559780	8090	8090	8090	8090	0
120	20231011	184000	154559780	8090	8090	8090	8090	0
121	20231011	183900	154559780	8090	8090	8090	8090	0
122	20231011	183800	154559780	8090	8090	8090	8090	192
123	20231011	183700	154559780	8090	8090	8090	8090	0
124	20231011	183600	154559780	8090	8090	8090	8090	0
125	20231011	183500	154559780	8090	8090	8090	8090	0
126	20231011	183400	154559780	8090	8090	8090	8090	0
127	20231011	183300	154559780	8090	8090	8090	8090	0
128	20231011	183200	154559780	8090	8090	8090	8090	0
129	20231011	183100	154559780	8090	8090	8090	8090	0
130	20231011	183000	154559780	8090	8090	8090	8090	0
131	20231011	182900	154559780	8090	8090	8090	8090	0
132	20231011	182800	154559780	8090	8090	8090	8090	0
133	20231011	182700	154559780	8090	8090	8090	8090	0
134	20231011	182600	154559780	8090	8090	8090	8090	0
135	20231011	182500	154559780	8090	8090	8090	8090	0
136	20231011	182400	154559780	8090	8090	8090	8090	0
137	20231011	182300	154559780	8090	8090	8090	8090	0
138	20231011	182200	154559780	8090	8090	8090	8090	0
139	20231011	182100	154559780	8090	8090	8090	8090	0
140	20231011	182000	154559780	8090	8090	8090	8090	0
141	20231011	181900	154559780	8090	8090	8090	8090	0
142	20231011	181800	154559780	8090	8090	8090	8090	0
143	20231011	181700	154559780	8090	8090	8090	8090	0
144	20231011	181600	154559780	8090	8090	8090	8090	0
145	20231011	181500	154559780	8090	8090	8090	8090	0
146	20231011	181400	154559780	8090	8090	8090	8090	0
147	20231011	181300	154559780	8090	8090	8090	8090	0
148	20231011	181200	154559780	8090	8090	8090	8090	0
149	20231011	181100	154559780	8090	8090	8090	8090	0
150	20231011	181000	154559780	8090	8090	8090	8090	0
151	20231011	180900	154559780	8090	8090	8090	8090	0
152	20231011	180800	154559780	8090	8090	8090	8090	192
153	20231011	180700	154559780	8090	8090	8090	8090	0
154	20231011	180600	154559780	8090	8090	8090	8090	0
155	20231011	180500	154559780	8090	8090	8090	8090	0
156	20231011	180400	154559780	8090	8090	8090	8090	0
157	20231011	180300	154559780	8090	8090	8090	8090	0
158	20231011	180200	154559780	8090	8090	8090	8090	0
159	20231011	180100	154559780	8090	8090	8090	8090	0
160	20231011	180000	154559780	8090	8090	8090	8090	0
161	20231011	175900	154559780	8090	8090	8090	8090	0
162	20231011	175800	154559780	8090	8090	8090	8090	0
163	20231011	175700	154559780	8090	8090	8090	8090	0
164	20231011	175600	154559780	8090	8090	8090	8090	0
165	20231011	175500	154559780	8090	8090	8090	8090	0
166	20231011	175400	154559780	8090	8090	8090	8090	0
167	20231011	175300	154559780	8090	8090	8090	8090	0
168	20231011	175200	154559780	8090	8090	8090	8090	0
169	20231011	175100	154559780	8090	8090	8090	8090	0
170	20231011	175000	154559780	8090	8090	8090	8090	0
171	20231011	174900	154559780	8090	8090	8090	8090	0
172	20231011	174800	154559780	8090	8090	8090	8090	0
173	20231011	174700	154559780	8090	8090	8090	8090	0
174	20231011	174600	154559780	8090	8090	8090	8090	0
175	20231011	174500	154559780	8090	8090	8090	8090	0
176	20231011	174400	154559780	8090	8090	8090	8090	0
177	20231011	174300	154559780	8090	8090	8090	8090	0
178	20231011	174200	154559780	8090	8090	8090	8090	0
179	20231011	174100	154559780	8090	8090	8090	8090	0
180	20231011	174000	154559780	8090	8090	8090	8090	0
181	20231011	173900	154559780	8090	8090	8090	8090	0
182	20231011	173800	154559780	8090	8090	8090	8090	192
183	20231011	173700	154559780	8090	8090	8090	8090	0
184	20231011	173600	154559780	8090	8090	8090	8090	0
185	20231011	173500	154559780	8090	8090	8090	8090	0
186	20231011	173400	154559780	8090	8090	8090	8090	0
187	20231011	173300	154559780	8090	8090	8090	8090	0
188	20231011	173200	154559780	8090	8090	8090	8090	0
189	20231011	173100	154559780	8090	8090	8090	8090	0
190	20231011	173000	154559780	8090	8090	8090	8090	0
191	20231011	172900	154559780	8090	8090	8090	8090	0
192	20231011	172800	154559780	8090	8090	8090	8090	0
193	20231011	172700	154559780	8090	8090	8090	8090	0
194	20231011	172600	154559780	8090	8090	8090	8090	0
195	20231011	172500	154559780	8090	8090	8090	8090	0
196	20231011	172400	154559780	8090	8090	8090	8090	0
197	20231011	172300	154559780	8090	8090	8090	8090	0
198	20231011	172200	154559780	8090	8090	8090	8090	0
199	20231011	172100	154559780	8090	8090	8090	8090	0
200	20231011	172000	154559780	8090	8090	8090	8090	0
201	20231011	171900	154559780	8090	8090	8090	8090	0
202	20231011	171800	154559780	8090	8090	8090	8090	0
203	20231011	171700	154559780	8090	8090	8090	8090	0
204	20231011	171600	154559780	8090	8090	8090	8090	0
205	20231011	171500	154559780	8090	8090	8090	8090	0
206	20231011	171400	154559780	8090	8090	8090	8090	0
207	20231011	171300	154559780	8090	8090	8090	8090	0
208	20231011	171200	154559780	8090	8090	8090	8090	0
209	20231011	171100	154559780	8090	8090	8090	8090	0
210	20231011	171000	154559780	8090	8090	8090	8090	0
211	20231011	170900	154559780	8090	8090	8090	8090	0
212	20231011	170800	154559780	8090	8090	8090	8090	192
213	20231011	170700	154559780	8090	8090	8090	8090	0
214	20231011	170600	154559780	8090	8090	8090	8090	0
215	20231011	170500	154559780	8090	8090	8090	8090	0
216	20231011	170400	154559780	8090	8090	8090	8090	0
217	20231011	170300	154559780	8090	8090	8090	8090	0
218	20231011	170200	154559780	8090	8090	8090	8090	0
219	20231011	170100	154559780	8090	8090	8090	8090	0
220	20231011	170000	154559780	8090	8090	8090	8090	0
221	20231011	165900	154559780	8090	8090	8090	8090	0
222	20231011	165800	154559780	8090	8090	8090	8090	0
223	20231011	165700	154559780	8090	8090	8090	8090	0
224	20231011	165600	154559780	8090	8090	8090	8090	0
225	20231011	165500	154559780	8090	8090	8090	8090	0
226	20231011	165400	154559780	8090	8090	8090	8090	0
227	20231011	165300	154559780	8090	8090	8090	8090	0
228	20231011	165200	154559780	8090	8090	8090	8090	0
229	20231011	165100	154559780	8090	8090	8090	8090	0
230	20231011	165000	154559780	8090	8090	8090	8090	0
231	20231011	164900	154559780	8090	8090	8090	8090	0
232	20231011	164800	154559780	8090	8090	8090	8090	0
233	20231011	164700	154559780	8090	8090	8090	8090	0
234	20231011	164600	154559780	8090	8090	8090	8090	0
235	20231011	164500	154559780	8090	8090	8090	8090	0
236	20231011	164400	154559780	8090	8090	8090	8090	0
237	20231011	164300	154559780	8090	8090	8090	8090	0
238	20231011	164200	154559780	8090	8090	8090	8090	0
239	20231011	164100	154559780	8090	8090	8090	8090	0
240	20231011	164000	154559780	8090	8090	8090	8090	0
241	20231011	163900	154559780	8090	8090	8090	8090	0
242	20231011	163800	154559780	8090	8090	8090	8090	192
243	20231011	163700	154559780	8090	8090	8090	8090	0
244	20231011	163600	154559780	8090	8090	8090	8090	0
245	20231011	163500	154559780	8090	8090	8090	8090	0
246	20231011	163400	154559780	8090	8090	8090	8090	0
247	20231011	163300	154559780	8090	8090	8090	8090	0
248	20231011	163200	154559780	8090	8090	8090	8090	0
249	20231011	163100	154559780	8090	8090	8090	8090	0
250	20231011	163000	154559780	8090	8090	8090	8090	0
251	20231011	162900	154559780	8090	8090	8090	8090	0
252	20231011	162800	154559780	8090	8090	8090	8090	0
253	20231011	162700	154559780	8090	8090	8090	8090	0
254	20231011	162600	154559780	8090	8090	8090	8090	0
255	20231011	162500	154559780	8090	8090	8090	8090	0
256	20231011	162400	154559780	8090	8090	8090	8090	0
257	20231011	162300	154559780	8090	8090	8090	8090	0
258	20231011	162200	154559780	8090	8090	8090	8090	0
259	20231011	162100	154559780	8090	8090	8090	8090	0
260	20231011	162000	154559780	8090	8090	8090	8090	0
261	20231011	161900	154559780	8090	8090	8090	8090	0
262	20231011	161800	154559780	8090	8090	8090	8090	0
263	20231011	161700	154559780	8090	8090	8090	8090	0
264	20231011	161600	154559780	8090	8090	8090	8090	0
265	20231011	161500	154559780	8090	8090	8090	8090	0
266	20231011	161400	154559780	8090	8090	8090	8090	0
267	20231011	161300	154559780	8090	8090	8090	8090	0
268	20231011	161200	154559780	8090	8090	8090	8090	0
269	20231011	161100	154559780	8090	8090	8090	8090	0
270	20231011	161000	154559780	8090	8090	8090	8090	0
271	20231011	160900	154559780	8090	8090	8090	8090	0
272	20231011	160800	154559780	8090	8090	8090	8090	192
273	20231011	160700	154559780	8090	8090	8090	8090	0
274	20231011	160600	154559780	8090	8090	8090	8090	0
275	20231011	160500	154559780	8090	8090	8090	8090	0
276	20231011	160400	154559780	8090	8090	8090	8090	0
277	20231011	160300	154559780	8090	8090	8090	8090	0
278	20231011	160200	154559780	8090	8090	8090	8090	0
279	20231011	160100	154559780	8090	8090	8090	8090	0
280	20231011	160000	154559780	8090	8090	8090	8090	0
281	20231011	155900	154559780	8090	8090	8090	8090	0
282	20231011	155800	154559780	8090	8090	8090	8090	0
283	20231011	155700	154559780	8090	8090	8090	8090	0
284	20231011	155600	154559780	8090	8090	8090	8090	0
285	20231011	155500	154559780	8090	8090	8090	8090	0
286	20231011	155400	154559780	8090	8090	8090	8090	0
287	20231011	155300	154559780	8090	8090	8090	8090	0
288	20231011	155200	154559780	8090	8090	8090	8090	0
289	20231011	155100	154559780	8090	8090	8090	8090	0
290	20231011	155000	154559780	8090	8090	8090	8090	0
291	20231011	154900	154559780	8090	8090	8090	8090	0
292	20231011	154800	154559780	8090	8090	8090	8090	0
293	20231011	154700	154559780	8090	8090	8090	8090	0
294	20231011	154600	154559780	8090	8090	8090	8090	0
295	20231011	154500	154559780	8090	8090	8090	8090	0
296	20231011	154400	154559780	8090	8090	8090	8090	0
297	20231011	154300	154559780	8090	8090	8090	8090	0
298	20231011	154200	154559780	8090	8090	8090	8090	0
299	20231011	154100	154559780	8090	8090	8090	8090	0
300	20231011	154000	154559780	8090	8090	8090	8090	0
301	20231011	153900	154559780	8090	8090	8090	8090	0
302	20231011	153800	154559780	8090	8090	8090	8090	192
303	20231011	153700	154559780	8090	8090	8090	8090	0
304	20231011	153600	154559780	8090	8090	8090	8090	0
305	20231011	153500	154559780	8090	8090	8090	8090	0
306	20231011	153400	154559780	8090	8090	8090	8090	0
307	20231011	153300	154559780	8090	8090	8090	8090	0
308	20231011	153200	154559780	8090	8090	8090	8090	0
309	20231011	153100	154559780	8090	8090	8090	8090	0
310	20231011	153000	154559780	8090	8090	8090	8090	192
311	20231011	152900	153006500	8060	8060	8060	8060	0
312	20231011	152800	153006500	8060	8060	8060	8060	0
313	20231011	152700	153006500	8060	8060	8060	8060	0
314	20231011	152600	153006500	8060	8060	8060	8060	0
315	20231011	152500	153006500	8060	8060	8060	8060	0
316	20231011	152400	153006500	8060	8060	8060	8060	0
317	20231011	152300	153006500	8060	8060	8060	8060	0
318	20231011	152200	153006500	8060	8060	8060	8060	0
319	20231011	152100	153006500	8060	8060	8060	8060	0
320	20231011	152000	153006500	8060	8060	8060	8060	0
321	20231011	151900	153006500	8060	8060	8060	8060	1
322	20231011	151800	152998440	8060	8060	8060	8060	0
323	20231011	151700	152998440	8060	8060	8060	8060	1
324	20231011	151600	152990380	8050	8050	8050	8050	0
325	20231011	151500	152990380	8050	8050	8050	8050	0
326	20231011	151400	152990380	8050	8050	8050	8050	5
327	20231011	151300	152950130	8030	8030	8030	8030	0
328	20231011	151200	152950130	8030	8030	8030	8030	0
329	20231011	151100	152950130	8030	8040	8040	8010	407
330	20231011	151000	149689890	8040	8020	8040	8020	171
331	20231011	150900	148318440	8020	8030	8030	8020	40
332	20231011	150800	147997520	8030	8030	8030	8020	188
333	20231011	150700	146489690	8040	8040	8040	8040	308
334	20231011	150600	144013370	8040	8040	8040	8040	0
335	20231011	150500	144013370	8040	8040	8040	8040	0
336	20231011	150400	144013370	8040	8040	8040	8040	0
337	20231011	150300	144013370	8040	8050	8050	8040	220
338	20231011	150200	142243370	8050	8050	8050	8050	200
339	20231011	150100	140633370	8070	8070	8070	8070	2
340	20231011	150000	140617230	8060	8060	8060	8060	0
341	20231011	145900	140617230	8060	8060	8060	8060	7
342	20231011	145800	140560810	8100	8100	8100	8100	0
343	20231011	145700	140560810	8100	8080	8100	8080	13
344	20231011	145600	140455530	8100	8100	8100	8080	41
345	20231011	145500	140123450	8090	8140	8140	8090	87
346	20231011	145400	139417330	8140	8140	8140	8140	67
347	20231011	145300	138871950	8140	8140	8140	8140	50
348	20231011	145200	138464950	8140	8140	8140	8140	90
349	20231011	145100	137732350	8140	8140	8140	8130	66
350	20231011	145000	137195140	8140	8140	8140	8140	60
351	20231011	144900	136706740	8140	8130	8140	8130	67
352	20231011	144800	136161620	8130	8130	8130	8130	50
353	20231011	144700	135755120	8130	8130	8130	8130	67
354	20231011	144600	135210410	8130	8130	8130	8130	50
355	20231011	144500	134803910	8130	8120	8130	8120	67
356	20231011	144400	134259690	8120	8120	8120	8120	55
357	20231011	144300	133813090	8120	8120	8120	8120	67
358	20231011	144200	133269050	8120	8110	8120	8110	50
359	20231011	144100	132863260	8110	8110	8110	8110	67
360	20231011	144000	132319890	8110	8070	8110	8070	67
361	20231011	143900	131777370	8050	8050	8050	8050	0
362	20231011	143800	131777370	8050	8050	8050	8050	0
363	20231011	143700	131777370	8050	8050	8050	8050	0
364	20231011	143600	131777370	8050	8050	8050	8050	1
365	20231011	143500	131769320	8040	8040	8040	8040	0
366	20231011	143400	131769320	8040	8040	8040	8040	0
367	20231011	143300	131769320	8040	8040	8040	8040	0
368	20231011	143200	131769320	8040	8040	8040	8040	0
369	20231011	143100	131769320	8040	8040	8040	8040	0
370	20231011	143000	131769320	8040	8040	8040	8040	1
371	20231011	142900	131761280	8050	8050	8050	8050	0
372	20231011	142800	131761280	8050	8050	8050	8050	712
373	20231011	142700	126029680	8060	8060	8060	8060	0
374	20231011	142600	126029680	8060	8060	8060	8060	10
375	20231011	142500	125949080	8050	8050	8050	8050	0
376	20231011	142400	125949080	8050	8050	8050	8050	0
377	20231011	142300	125949080	8050	8050	8050	8050	0
378	20231011	142200	125949080	8050	8050	8050	8050	0
379	20231011	142100	125949080	8050	8050	8050	8050	0
380	20231011	142000	125949080	8050	8050	8050	8050	0
381	20231011	141900	125949080	8050	8050	8050	8050	0
382	20231011	141800	125949080	8050	8050	8050	8050	456
383	20231011	141700	122278280	8060	8060	8060	8060	0
384	20231011	141600	122278280	8060	8060	8060	8060	10
385	20231011	141500	122197680	8060	8060	8060	8060	0
386	20231011	141400	122197680	8060	8060	8060	8060	10
387	20231011	141300	122117080	8060	8060	8060	8060	0
388	20231011	141200	122117080	8060	8060	8060	8060	0
389	20231011	141100	122117080	8060	8060	8060	8060	8
390	20231011	141000	122052600	8060	8060	8060	8060	0
391	20231011	140900	122052600	8060	8060	8060	8060	1
392	20231011	140800	122044540	8080	8080	8080	8080	1
393	20231011	140700	122036460	8080	8080	8080	8080	0
394	20231011	140600	122036460	8080	8080	8080	8080	0
395	20231011	140500	122036460	8080	8080	8080	8080	0
396	20231011	140400	122036460	8080	8080	8080	8080	1
397	20231011	140300	122028380	8060	8060	8060	8060	0
398	20231011	140200	122028380	8060	8080	8080	8060	13
399	20231011	140100	121923580	8100	8100	8100	8100	0
400	20231011	140000	121923580	8100	8100	8100	8100	0
401	20231011	135900	121923580	8100	8100	8100	8100	0
402	20231011	135800	121923580	8100	8100	8100	8100	2
403	20231011	135700	121907380	8080	8080	8080	8080	0
404	20231011	135600	121907380	8080	8080	8080	8080	1
405	20231011	135500	121899300	8060	8080	8080	8060	82
406	20231011	135400	121237560	8140	8140	8140	8140	0
407	20231011	135300	121237560	8140	8140	8140	8140	0
408	20231011	135200	121237560	8140	8140	8140	8140	0
409	20231011	135100	121237560	8140	8140	8140	8140	0
410	20231011	135000	121237560	8140	8140	8140	8140	10
411	20231011	134900	121156160	8140	8140	8140	8140	20
412	20231011	134800	120993360	8140	8140	8140	8140	16
413	20231011	134700	120863120	8140	8140	8140	8140	17
414	20231011	134600	120724740	8130	8130	8130	8130	15
415	20231011	134500	120602790	8130	8130	8130	8130	37
416	20231011	134400	120301980	8130	8130	8130	8130	22
417	20231011	134300	120123120	8130	8130	8130	8130	15
418	20231011	134200	120001170	8130	8130	8130	8130	18
419	20231011	134100	119854830	8130	8130	8130	8130	36
420	20231011	134000	119562150	8130	8140	8140	8130	68
421	20231011	133900	119009130	8140	8140	8140	8140	22
422	20231011	133800	118830050	8150	8150	8150	8150	36
423	20231011	133700	118536650	8150	8150	8150	8150	26
424	20231011	133600	118324750	8150	8150	8150	8150	19
425	20231011	133500	118169900	8150	8150	8150	8150	31
426	20231011	133400	117917250	8150	8150	8150	8150	24
427	20231011	133300	117721650	8150	8150	8150	8150	26
428	20231011	133200	117509750	8150	8150	8150	8150	23
429	20231011	133100	117322300	8150	8150	8150	8150	20
430	20231011	133000	117159300	8150	8150	8150	8150	20
431	20231011	132900	116996300	8160	8160	8160	8160	26
432	20231011	132800	116784140	8160	8110	8160	8110	28
433	20231011	132700	116556560	8110	8110	8110	8110	19
434	20231011	132600	116402470	8110	8110	8110	8110	25
435	20231011	132500	116199720	8110	8110	8110	8110	34
436	20231011	132400	115923980	8110	8110	8110	8110	16
437	20231011	132300	115794220	8110	8100	8110	8100	23
438	20231011	132200	115607820	8100	8100	8100	8100	34
439	20231011	132100	115332420	8100	8100	8100	8100	19
440	20231011	132000	115178520	8110	8100	8110	8100	23
441	20231011	131900	114992140	8100	8110	8110	8100	28
442	20231011	131800	114765220	8110	8110	8110	8110	14
443	20231011	131700	114651680	8110	8110	8110	8110	14
444	20231011	131600	114538140	8110	8110	8110	8110	30
445	20231011	131500	114294840	8110	8110	8110	8110	31
446	20231011	131400	114043430	8110	8110	8110	8110	25
447	20231011	131300	113840680	8110	8110	8110	8110	24
448	20231011	131200	113646040	8110	8110	8110	8110	21
449	20231011	131100	113475730	8110	8110	8110	8110	22
450	20231011	131000	113297310	8110	8100	8110	8100	19
451	20231011	130900	113143370	8100	8080	8100	8080	34
452	20231011	130800	112868370	8080	8080	8080	8080	21
453	20231011	130700	112698690	8080	8080	8080	8080	23
454	20231011	130600	112512850	8050	8050	8050	8050	0
455	20231011	130500	112512850	8050	8050	8050	8050	0
456	20231011	130400	112512850	8050	8050	8050	8050	0
457	20231011	130300	112512850	8050	8050	8050	8050	10
458	20231011	130200	112432350	8050	8050	8050	8050	0
459	20231011	130100	112432350	8050	8050	8050	8050	0
460	20231011	130000	112432350	8050	8050	8050	8050	0
461	20231011	125900	112432350	8050	8050	8050	8050	0
462	20231011	125800	112432350	8050	8050	8050	8050	0
463	20231011	125700	112432350	8050	8050	8050	8050	0
464	20231011	125600	112432350	8050	8050	8050	8050	0
465	20231011	125500	112432350	8050	8050	8050	8050	0
466	20231011	125400	112432350	8050	8050	8050	8050	0
467	20231011	125300	112432350	8050	8050	8050	8050	0
468	20231011	125200	112432350	8050	8050	8050	8050	0
469	20231011	125100	112432350	8050	8050	8050	8050	2
470	20231011	125000	112416250	8080	8080	8080	8080	0
471	20231011	124900	112416250	8080	8080	8080	8080	0
472	20231011	124800	112416250	8080	8080	8080	8080	0
473	20231011	124700	112416250	8080	8080	8080	8080	0
474	20231011	124600	112416250	8080	8080	8080	8080	0
475	20231011	124500	112416250	8080	8080	8080	8080	0
476	20231011	124400	112416250	8080	8080	8080	8080	0
477	20231011	124300	112416250	8080	8080	8080	8080	0
478	20231011	124200	112416250	8080	8080	8080	8080	0
479	20231011	124100	112416250	8080	8080	8080	8080	0
480	20231011	124000	112416250	8080	8080	8080	8080	0
481	20231011	123900	112416250	8080	8080	8080	8080	0
482	20231011	123800	112416250	8080	8050	8080	8050	2
483	20231011	123700	112400120	8060	8060	8060	8060	25
484	20231011	123600	112198620	8060	8060	8060	8060	0
485	20231011	123500	112198620	8060	8060	8060	8060	4
486	20231011	123400	112166380	8060	8060	8060	8060	0
487	20231011	123300	112166380	8060	8060	8060	8060	24
488	20231011	123200	111972940	8060	8060	8060	8060	14
489	20231011	123100	111860100	8060	8060	8060	8060	0
490	20231011	123000	111860100	8060	8060	8060	8060	200
491	20231011	122900	110248100	8080	8080	8080	8080	0
492	20231011	122800	110248100	8080	8080	8080	8080	0
493	20231011	122700	110248100	8080	8070	8080	8070	65
494	20231011	122600	109723030	8050	8050	8050	8050	0
495	20231011	122500	109723030	8050	8050	8050	8050	0
496	20231011	122400	109723030	8050	8050	8050	8050	0
497	20231011	122300	109723030	8050	8050	8050	8050	0
498	20231011	122200	109723030	8050	8050	8050	8050	0
499	20231011	122100	109723030	8050	8050	8050	8050	0
500	20231011	122000	109723030	8050	8050	8050	8050	2
501	20231011	121900	109706930	8050	8050	8050	8050	0
502	20231011	121800	109706930	8050	8050	8050	8050	0
503	20231011	121700	109706930	8050	8050	8050	8050	0
504	20231011	121600	109706930	8050	8050	8050	8050	0
505	20231011	121500	109706930	8050	8050	8050	8050	0
506	20231011	121400	109706930	8050	8050	8050	8050	0
507	20231011	121300	109706930	8050	8050	8050	8050	1
508	20231011	121200	109698880	8050	8050	8050	8050	0
509	20231011	121100	109698880	8050	8050	8050	8050	1
510	20231011	121000	109690830	8050	8050	8050	8050	2
511	20231011	120900	109674730	8030	8040	8040	8020	104
512	20231011	120800	108840320	8060	8070	8070	8060	61
513	20231011	120700	108348590	8080	8080	8080	8080	0
514	20231011	120600	108348590	8080	8080	8080	8080	0
515	20231011	120500	108348590	8080	8080	8080	8080	725
516	20231011	120400	102490590	8090	8090	8090	8090	0
517	20231011	120300	102490590	8090	8090	8090	8090	0
518	20231011	120200	102490590	8090	8090	8090	8090	0
519	20231011	120100	102490590	8090	8090	8090	8090	0
520	20231011	120000	102490590	8090	8090	8090	8090	165
521	20231011	115900	101155740	8100	8100	8100	8100	0
522	20231011	115800	101155740	8100	8100	8100	8100	1
523	20231011	115700	101147640	8100	8100	8100	8100	1
524	20231011	115600	101139540	8090	8090	8090	8090	0
525	20231011	115500	101139540	8090	8090	8090	8090	16
526	20231011	115400	101010100	8100	8100	8100	8100	0
527	20231011	115300	101010100	8100	8100	8100	8100	0
528	20231011	115200	101010100	8100	8100	8100	8100	0
529	20231011	115100	101010100	8100	8100	8100	8100	0
530	20231011	115000	101010100	8100	8100	8100	8100	5
531	20231011	114900	100969600	8100	8100	8100	8100	5
532	20231011	114800	100929100	8100	8100	8100	8100	5
533	20231011	114700	100888600	8090	8090	8090	8090	30
534	20231011	114600	100645900	8090	8090	8090	8090	0
535	20231011	114500	100645900	8090	8090	8090	8090	0
536	20231011	114400	100645900	8090	8090	8090	8090	0
537	20231011	114300	100645900	8090	8090	8090	8090	0
538	20231011	114200	100645900	8090	8090	8090	8090	0
539	20231011	114100	100645900	8090	8090	8090	8090	0
540	20231011	114000	100645900	8090	8090	8090	8090	400
541	20231011	113900	97409900	8100	8100	8100	8100	0
542	20231011	113800	97409900	8100	8100	8100	8100	0
543	20231011	113700	97409900	8100	8100	8100	8100	5
544	20231011	113600	97369400	8100	8100	8100	8100	0
545	20231011	113500	97369400	8100	8100	8100	8100	101
546	20231011	113400	96551300	8100	8100	8100	8100	0
547	20231011	113300	96551300	8100	8100	8100	8100	0
548	20231011	113200	96551300	8100	8100	8100	8100	0
549	20231011	113100	96551300	8100	8100	8100	8100	0
550	20231011	113000	96551300	8100	8100	8100	8100	0
551	20231011	112900	96551300	8100	8100	8100	8100	0
552	20231011	112800	96551300	8100	8100	8100	8100	0
553	20231011	112700	96551300	8100	8100	8100	8100	0
554	20231011	112600	96551300	8100	8100	8100	8100	0
555	20231011	112500	96551300	8100	8100	8100	8100	0
556	20231011	112400	96551300	8100	8100	8100	8100	0
557	20231011	112300	96551300	8100	8100	8100	8100	0
558	20231011	112200	96551300	8100	8100	8100	8100	0
559	20231011	112100	96551300	8100	8100	8100	8100	0
560	20231011	112000	96551300	8100	8100	8100	8100	1
561	20231011	111900	96543200	8090	8090	8090	8090	0
562	20231011	111800	96543200	8090	8090	8090	8090	0
563	20231011	111700	96543200	8090	8090	8090	8090	0
564	20231011	111600	96543200	8090	8090	8090	8090	200
565	20231011	111500	94925200	8090	8090	8090	8090	0
566	20231011	111400	94925200	8090	8100	8100	8090	171
567	20231011	111300	93541000	8110	8110	8110	8110	22
568	20231011	111200	93362580	8110	8110	8110	8110	0
569	20231011	111100	93362580	8110	8110	8110	8110	0
570	20231011	111000	93362580	8110	8110	8110	8110	0
571	20231011	110900	93362580	8110	8110	8110	8110	0
572	20231011	110800	93362580	8110	8110	8110	8110	0
573	20231011	110700	93362580	8110	8110	8110	8110	0
574	20231011	110600	93362580	8110	8120	8120	8110	221
575	20231011	110500	91570170	8130	8130	8130	8130	321
576	20231011	110400	88960440	8160	8160	8160	8160	0
577	20231011	110300	88960440	8160	8160	8160	8160	20
578	20231011	110200	88797240	8160	8160	8160	8160	0
579	20231011	110100	88797240	8160	8160	8160	8160	0
580	20231011	110000	88797240	8160	8160	8160	8160	10
581	20231011	105900	88715640	8170	8170	8170	8170	48
582	20231011	105800	88323480	8170	8170	8170	8170	15
583	20231011	105700	88200930	8170	8170	8170	8170	33
584	20231011	105600	87931320	8170	8170	8170	8170	24
585	20231011	105500	87735240	8170	8170	8170	8170	30
586	20231011	105400	87490140	8170	8170	8170	8170	37
587	20231011	105300	87187850	8170	8170	8170	8170	54
588	20231011	105200	86746670	8170	8170	8170	8170	22
589	20231011	105100	86566930	8170	8170	8170	8170	33
590	20231011	105000	86297320	8170	8170	8170	8170	24
591	20231011	104900	86101240	8170	8170	8170	8170	31
592	20231011	104800	85847970	8170	8170	8170	8170	24
593	20231011	104700	85651890	8170	8170	8170	8170	39
594	20231011	104600	85333260	8170	8170	8170	8170	30
595	20231011	104500	85088160	8170	8170	8170	8170	37
596	20231011	104400	84785870	8170	8170	8170	8170	19
597	20231011	104300	84630640	8170	8170	8170	8170	30
598	20231011	104200	84385540	8170	8170	8170	8170	19
599	20231011	104100	84230310	8170	8170	8170	8170	37
600	20231011	104000	83928020	8170	8170	8170	8170	17
601	20231011	103900	83789130	8170	8130	8170	8130	41
602	20231011	103800	83454360	8170	8130	8170	8130	36
603	20231011	103700	83160360	8170	8130	8170	8130	33
604	20231011	103600	82890870	8170	8130	8170	8130	15
605	20231011	103500	82768400	8170	8130	8170	8130	36
606	20231011	103400	82474400	8170	8130	8170	8130	27
607	20231011	103300	82253890	8170	8130	8170	8130	32
608	20231011	103200	81992570	8170	8130	8170	8130	21
609	20231011	103100	81821080	8170	8130	8170	8130	35
610	20231011	103000	81535250	8170	8120	8170	8120	27
611	20231011	102900	81314790	8170	8170	8170	8170	37
612	20231011	102800	81012500	8170	8170	8170	8170	24
613	20231011	102700	80816420	8170	8170	8170	8170	32
614	20231011	102600	80554980	8170	8170	8170	8170	27
615	20231011	102500	80334390	8170	8160	8170	8120	537
616	20231011	102400	75967440	8170	8160	8170	8160	20
617	20231011	102300	75804060	8170	8160	8170	8160	50
618	20231011	102200	75395650	8170	8160	8170	8160	26
619	20231011	102100	75183250	8170	8160	8170	8160	27
620	20231011	102000	74962690	8170	8150	8170	8150	20
621	20231011	101900	74799320	8170	8150	8170	8150	22
622	20231011	101800	74619660	8170	8150	8170	8150	26
623	20231011	101700	74407280	8170	8170	8170	8150	30
624	20231011	101600	74162220	8170	8130	8170	8130	34
625	20231011	101500	73884700	8170	8130	8170	8130	35
626	20231011	101400	73598870	8170	8130	8170	8130	13
627	20231011	101300	73492740	8170	8170	8170	8100	172
628	20231011	101200	72092880	8160	8170	8170	8160	24
629	20231011	101100	71896810	8170	8170	8170	8170	37
630	20231011	101000	71594520	8170	8170	8170	8170	39
631	20231011	100900	71275890	8170	8170	8170	8170	23
632	20231011	100800	71087980	8170	8160	8170	8160	36
633	20231011	100700	70793960	8160	8170	8170	8160	32
634	20231011	100600	70532750	8160	8150	8160	8150	29
635	20231011	100500	70296230	8150	8150	8150	8150	1
636	20231011	100400	70288080	8090	8150	8160	8090	33
637	20231011	100300	70019650	8150	8150	8150	8150	85
638	20231011	100200	69326900	8150	8140	8150	8100	360
639	20231011	100100	66396490	8140	8100	8140	8100	42
640	20231011	100000	66054650	8100	8100	8140	8100	40
641	20231011	095900	65729370	8140	8090	8140	8090	43
642	20231011	095800	65379480	8140	8140	8140	8090	40
643	20231011	095700	65054030	8140	8100	8140	8100	23
644	20231011	095600	64866890	8140	8130	8140	8090	72
645	20231011	095500	64281430	8130	8130	8130	8130	75
646	20231011	095400	63671680	8130	8130	8130	8130	60
647	20231011	095300	63183880	8130	8130	8130	8130	28
648	20231011	095200	62956240	8130	8130	8130	8130	45
649	20231011	095100	62590390	8130	8130	8130	8130	32
650	20231011	095000	62330230	8130	8130	8130	8130	24
651	20231011	094900	62135110	8130	8130	8130	8130	41
652	20231011	094800	61801780	8130	8130	8130	8130	48
653	20231011	094700	61411540	8130	8130	8130	8130	53
654	20231011	094600	60980650	8130	8130	8130	8130	41
655	20231011	094500	60647320	8130	8100	8130	8010	1002
656	20231011	094400	52567980	8120	8120	8120	8120	20
657	20231011	094300	52405580	8050	8050	8050	8050	0
658	20231011	094200	52405580	8050	8050	8050	8050	0
659	20231011	094100	52405580	8050	8110	8140	8050	417
660	20231011	094000	49038960	8140	8110	8140	8110	39
661	20231011	093900	48721860	8110	8110	8110	8110	56
662	20231011	093800	48267700	8110	8140	8140	8110	84
663	20231011	093700	47585890	8140	8140	8140	8090	433
664	20231011	093600	44076970	8140	8140	8140	8140	37
665	20231011	093500	43775790	8140	8130	8140	8130	33
666	20231011	093400	43507180	8140	8140	8140	8140	55
667	20231011	093300	43059480	8140	8140	8140	8130	454
668	20231011	093200	39364160	8140	8140	8140	8140	41
669	20231011	093100	39030420	8140	8140	8140	8140	45
670	20231011	093000	38664120	8140	8140	8140	8140	27
671	20231011	092900	38444340	8140	8140	8140	8140	16
672	20231011	092800	38314100	8140	8130	8140	8130	161
673	20231011	092700	37004560	8130	8140	8150	8130	132
674	20231011	092600	35930150	8140	8140	8140	8140	53
675	20231011	092500	35498730	8140	8140	8140	8140	45
676	20231011	092400	35132430	8140	8140	8140	8140	65
677	20231011	092300	34603330	8140	8090	8150	8090	1261
678	20231011	092200	24388420	8080	8080	8090	8080	327
679	20231011	092100	21745910	8090	8050	8090	8050	83
680	20231011	092000	21074510	8090	8100	8100	8090	37
681	20231011	091900	20775020	8100	8090	8100	8090	54
682	20231011	091800	20337670	8100	8100	8100	8100	40
683	20231011	091700	20013670	8100	8100	8100	8100	88
684	20231011	091600	19300870	8100	8100	8100	8100	67
685	20231011	091500	18758170	8100	8110	8110	8100	54
686	20231011	091400	18320670	8120	8110	8120	8110	49
687	20231011	091300	17922920	8110	8120	8140	8110	50
688	20231011	091200	17516560	8100	8110	8110	8100	44
689	20231011	091100	17159890	8130	8130	8130	8130	0
690	20231011	091000	17159890	8130	8130	8130	8130	5
691	20231011	090900	17119240	8150	8100	8150	8100	32
692	20231011	090800	16858680	8080	8050	8080	8050	164
693	20231011	090700	15537000	8050	8000	8050	8000	22
694	20231011	090600	15360000	8050	8050	8050	8050	30
695	20231011	090500	15118500	8000	8060	8060	8000	423
696	20231011	090400	11728200	8060	8040	8060	8040	90
697	20231011	090300	11003880	8060	8060	8060	8060	0
698	20231011	090200	11003880	8060	7970	8060	7970	57
699	20231011	090100	10548690	7970	7980	7980	7970	347
700	20231011	090000	7783070	7980	7930	8190	7930	980