KissMeData/335810/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204800	68541110	5670	5670	5670	5670	1094
3	20231011	204700	68541110	5670	5670	5670	5670	0
4	20231011	204600	68541110	5670	5670	5670	5670	0
5	20231011	204500	68541110	5670	5670	5670	5670	0
6	20231011	204400	68541110	5670	5670	5670	5670	0
7	20231011	204300	68541110	5670	5670	5670	5670	0
8	20231011	204200	68541110	5670	5670	5670	5670	0
9	20231011	204100	68541110	5670	5670	5670	5670	0
10	20231011	204000	68541110	5670	5670	5670	5670	0
11	20231011	203900	68541110	5670	5670	5670	5670	0
12	20231011	203800	68541110	5670	5670	5670	5670	0
13	20231011	203700	68541110	5670	5670	5670	5670	0
14	20231011	203600	68541110	5670	5670	5670	5670	0
15	20231011	203500	68541110	5670	5670	5670	5670	0
16	20231011	203400	68541110	5670	5670	5670	5670	0
17	20231011	203300	68541110	5670	5670	5670	5670	0
18	20231011	203200	68541110	5670	5670	5670	5670	0
19	20231011	203100	68541110	5670	5670	5670	5670	0
20	20231011	203000	68541110	5670	5670	5670	5670	0
21	20231011	202900	68541110	5670	5670	5670	5670	0
22	20231011	202800	68541110	5670	5670	5670	5670	0
23	20231011	202700	68541110	5670	5670	5670	5670	0
24	20231011	202600	68541110	5670	5670	5670	5670	0
25	20231011	202500	68541110	5670	5670	5670	5670	0
26	20231011	202400	68541110	5670	5670	5670	5670	0
27	20231011	202300	68541110	5670	5670	5670	5670	0
28	20231011	202200	68541110	5670	5670	5670	5670	0
29	20231011	202100	68541110	5670	5670	5670	5670	0
30	20231011	202000	68541110	5670	5670	5670	5670	0
31	20231011	201900	68541110	5670	5670	5670	5670	0
32	20231011	201800	68541110	5670	5670	5670	5670	1094
33	20231011	201700	68541110	5670	5670	5670	5670	0
34	20231011	201600	68541110	5670	5670	5670	5670	0
35	20231011	201500	68541110	5670	5670	5670	5670	0
36	20231011	201400	68541110	5670	5670	5670	5670	0
37	20231011	201300	68541110	5670	5670	5670	5670	0
38	20231011	201200	68541110	5670	5670	5670	5670	0
39	20231011	201100	68541110	5670	5670	5670	5670	0
40	20231011	201000	68541110	5670	5670	5670	5670	0
41	20231011	200900	68541110	5670	5670	5670	5670	0
42	20231011	200800	68541110	5670	5670	5670	5670	0
43	20231011	200700	68541110	5670	5670	5670	5670	0
44	20231011	200600	68541110	5670	5670	5670	5670	0
45	20231011	200500	68541110	5670	5670	5670	5670	0
46	20231011	200400	68541110	5670	5670	5670	5670	0
47	20231011	200300	68541110	5670	5670	5670	5670	0
48	20231011	200200	68541110	5670	5670	5670	5670	0
49	20231011	200100	68541110	5670	5670	5670	5670	0
50	20231011	200000	68541110	5670	5670	5670	5670	0
51	20231011	195900	68541110	5670	5670	5670	5670	0
52	20231011	195800	68541110	5670	5670	5670	5670	0
53	20231011	195700	68541110	5670	5670	5670	5670	0
54	20231011	195600	68541110	5670	5670	5670	5670	0
55	20231011	195500	68541110	5670	5670	5670	5670	0
56	20231011	195400	68541110	5670	5670	5670	5670	0
57	20231011	195300	68541110	5670	5670	5670	5670	0
58	20231011	195200	68541110	5670	5670	5670	5670	0
59	20231011	195100	68541110	5670	5670	5670	5670	0
60	20231011	195000	68541110	5670	5670	5670	5670	0
61	20231011	194900	68541110	5670	5670	5670	5670	0
62	20231011	194800	68541110	5670	5670	5670	5670	1094
63	20231011	194700	68541110	5670	5670	5670	5670	0
64	20231011	194600	68541110	5670	5670	5670	5670	0
65	20231011	194500	68541110	5670	5670	5670	5670	0
66	20231011	194400	68541110	5670	5670	5670	5670	0
67	20231011	194300	68541110	5670	5670	5670	5670	0
68	20231011	194200	68541110	5670	5670	5670	5670	0
69	20231011	194100	68541110	5670	5670	5670	5670	0
70	20231011	194000	68541110	5670	5670	5670	5670	0
71	20231011	193900	68541110	5670	5670	5670	5670	0
72	20231011	193800	68541110	5670	5670	5670	5670	0
73	20231011	193700	68541110	5670	5670	5670	5670	0
74	20231011	193600	68541110	5670	5670	5670	5670	0
75	20231011	193500	68541110	5670	5670	5670	5670	0
76	20231011	193400	68541110	5670	5670	5670	5670	0
77	20231011	193300	68541110	5670	5670	5670	5670	0
78	20231011	193200	68541110	5670	5670	5670	5670	0
79	20231011	193100	68541110	5670	5670	5670	5670	0
80	20231011	193000	68541110	5670	5670	5670	5670	0
81	20231011	192900	68541110	5670	5670	5670	5670	0
82	20231011	192800	68541110	5670	5670	5670	5670	0
83	20231011	192700	68541110	5670	5670	5670	5670	0
84	20231011	192600	68541110	5670	5670	5670	5670	0
85	20231011	192500	68541110	5670	5670	5670	5670	0
86	20231011	192400	68541110	5670	5670	5670	5670	0
87	20231011	192300	68541110	5670	5670	5670	5670	0
88	20231011	192200	68541110	5670	5670	5670	5670	0
89	20231011	192100	68541110	5670	5670	5670	5670	0
90	20231011	192000	68541110	5670	5670	5670	5670	0
91	20231011	191900	68541110	5670	5670	5670	5670	0
92	20231011	191800	68541110	5670	5670	5670	5670	1094
93	20231011	191700	68541110	5670	5670	5670	5670	0
94	20231011	191600	68541110	5670	5670	5670	5670	0
95	20231011	191500	68541110	5670	5670	5670	5670	0
96	20231011	191400	68541110	5670	5670	5670	5670	0
97	20231011	191300	68541110	5670	5670	5670	5670	0
98	20231011	191200	68541110	5670	5670	5670	5670	0
99	20231011	191100	68541110	5670	5670	5670	5670	0
100	20231011	191000	68541110	5670	5670	5670	5670	0
101	20231011	190900	68541110	5670	5670	5670	5670	0
102	20231011	190800	68541110	5670	5670	5670	5670	0
103	20231011	190700	68541110	5670	5670	5670	5670	0
104	20231011	190600	68541110	5670	5670	5670	5670	0
105	20231011	190500	68541110	5670	5670	5670	5670	0
106	20231011	190400	68541110	5670	5670	5670	5670	0
107	20231011	190300	68541110	5670	5670	5670	5670	0
108	20231011	190200	68541110	5670	5670	5670	5670	0
109	20231011	190100	68541110	5670	5670	5670	5670	0
110	20231011	190000	68541110	5670	5670	5670	5670	0
111	20231011	185900	68541110	5670	5670	5670	5670	0
112	20231011	185800	68541110	5670	5670	5670	5670	0
113	20231011	185700	68541110	5670	5670	5670	5670	0
114	20231011	185600	68541110	5670	5670	5670	5670	0
115	20231011	185500	68541110	5670	5670	5670	5670	0
116	20231011	185400	68541110	5670	5670	5670	5670	0
117	20231011	185300	68541110	5670	5670	5670	5670	0
118	20231011	185200	68541110	5670	5670	5670	5670	0
119	20231011	185100	68541110	5670	5670	5670	5670	0
120	20231011	185000	68541110	5670	5670	5670	5670	0
121	20231011	184900	68541110	5670	5670	5670	5670	0
122	20231011	184800	68541110	5670	5670	5670	5670	1094
123	20231011	184700	68541110	5670	5670	5670	5670	0
124	20231011	184600	68541110	5670	5670	5670	5670	0
125	20231011	184500	68541110	5670	5670	5670	5670	0
126	20231011	184400	68541110	5670	5670	5670	5670	0
127	20231011	184300	68541110	5670	5670	5670	5670	0
128	20231011	184200	68541110	5670	5670	5670	5670	0
129	20231011	184100	68541110	5670	5670	5670	5670	0
130	20231011	184000	68541110	5670	5670	5670	5670	0
131	20231011	183900	68541110	5670	5670	5670	5670	0
132	20231011	183800	68541110	5670	5670	5670	5670	0
133	20231011	183700	68541110	5670	5670	5670	5670	0
134	20231011	183600	68541110	5670	5670	5670	5670	0
135	20231011	183500	68541110	5670	5670	5670	5670	0
136	20231011	183400	68541110	5670	5670	5670	5670	0
137	20231011	183300	68541110	5670	5670	5670	5670	0
138	20231011	183200	68541110	5670	5670	5670	5670	0
139	20231011	183100	68541110	5670	5670	5670	5670	0
140	20231011	183000	68541110	5670	5670	5670	5670	0
141	20231011	182900	68541110	5670	5670	5670	5670	0
142	20231011	182800	68541110	5670	5670	5670	5670	0
143	20231011	182700	68541110	5670	5670	5670	5670	0
144	20231011	182600	68541110	5670	5670	5670	5670	0
145	20231011	182500	68541110	5670	5670	5670	5670	0
146	20231011	182400	68541110	5670	5670	5670	5670	0
147	20231011	182300	68541110	5670	5670	5670	5670	0
148	20231011	182200	68541110	5670	5670	5670	5670	0
149	20231011	182100	68541110	5670	5670	5670	5670	0
150	20231011	182000	68541110	5670	5670	5670	5670	0
151	20231011	181900	68541110	5670	5670	5670	5670	0
152	20231011	181800	68541110	5670	5670	5670	5670	1094
153	20231011	181700	68541110	5670	5670	5670	5670	0
154	20231011	181600	68541110	5670	5670	5670	5670	0
155	20231011	181500	68541110	5670	5670	5670	5670	0
156	20231011	181400	68541110	5670	5670	5670	5670	0
157	20231011	181300	68541110	5670	5670	5670	5670	0
158	20231011	181200	68541110	5670	5670	5670	5670	0
159	20231011	181100	68541110	5670	5670	5670	5670	0
160	20231011	181000	68541110	5670	5670	5670	5670	0
161	20231011	180900	68541110	5670	5670	5670	5670	0
162	20231011	180800	68541110	5670	5670	5670	5670	0
163	20231011	180700	68541110	5670	5670	5670	5670	0
164	20231011	180600	68541110	5670	5670	5670	5670	0
165	20231011	180500	68541110	5670	5670	5670	5670	0
166	20231011	180400	68541110	5670	5670	5670	5670	0
167	20231011	180300	68541110	5670	5670	5670	5670	0
168	20231011	180200	68541110	5670	5670	5670	5670	0
169	20231011	180100	68541110	5670	5670	5670	5670	0
170	20231011	180000	68541110	5670	5670	5670	5670	0
171	20231011	175900	68541110	5670	5670	5670	5670	0
172	20231011	175800	68541110	5670	5670	5670	5670	0
173	20231011	175700	68541110	5670	5670	5670	5670	0
174	20231011	175600	68541110	5670	5670	5670	5670	0
175	20231011	175500	68541110	5670	5670	5670	5670	0
176	20231011	175400	68541110	5670	5670	5670	5670	0
177	20231011	175300	68541110	5670	5670	5670	5670	0
178	20231011	175200	68541110	5670	5670	5670	5670	0
179	20231011	175100	68541110	5670	5670	5670	5670	0
180	20231011	175000	68541110	5670	5670	5670	5670	0
181	20231011	174900	68541110	5670	5670	5670	5670	0
182	20231011	174800	68541110	5670	5670	5670	5670	1094
183	20231011	174700	68541110	5670	5670	5670	5670	0
184	20231011	174600	68541110	5670	5670	5670	5670	0
185	20231011	174500	68541110	5670	5670	5670	5670	0
186	20231011	174400	68541110	5670	5670	5670	5670	0
187	20231011	174300	68541110	5670	5670	5670	5670	0
188	20231011	174200	68541110	5670	5670	5670	5670	0
189	20231011	174100	68541110	5670	5670	5670	5670	0
190	20231011	174000	68541110	5670	5670	5670	5670	0
191	20231011	173900	68541110	5670	5670	5670	5670	0
192	20231011	173800	68541110	5670	5670	5670	5670	0
193	20231011	173700	68541110	5670	5670	5670	5670	0
194	20231011	173600	68541110	5670	5670	5670	5670	0
195	20231011	173500	68541110	5670	5670	5670	5670	0
196	20231011	173400	68541110	5670	5670	5670	5670	0
197	20231011	173300	68541110	5670	5670	5670	5670	0
198	20231011	173200	68541110	5670	5670	5670	5670	0
199	20231011	173100	68541110	5670	5670	5670	5670	0
200	20231011	173000	68541110	5670	5670	5670	5670	0
201	20231011	172900	68541110	5670	5670	5670	5670	0
202	20231011	172800	68541110	5670	5670	5670	5670	0
203	20231011	172700	68541110	5670	5670	5670	5670	0
204	20231011	172600	68541110	5670	5670	5670	5670	0
205	20231011	172500	68541110	5670	5670	5670	5670	0
206	20231011	172400	68541110	5670	5670	5670	5670	0
207	20231011	172300	68541110	5670	5670	5670	5670	0
208	20231011	172200	68541110	5670	5670	5670	5670	0
209	20231011	172100	68541110	5670	5670	5670	5670	0
210	20231011	172000	68541110	5670	5670	5670	5670	0
211	20231011	171900	68541110	5670	5670	5670	5670	0
212	20231011	171800	68541110	5670	5670	5670	5670	1094
213	20231011	171700	68541110	5670	5670	5670	5670	0
214	20231011	171600	68541110	5670	5670	5670	5670	0
215	20231011	171500	68541110	5670	5670	5670	5670	0
216	20231011	171400	68541110	5670	5670	5670	5670	0
217	20231011	171300	68541110	5670	5670	5670	5670	0
218	20231011	171200	68541110	5670	5670	5670	5670	0
219	20231011	171100	68541110	5670	5670	5670	5670	0
220	20231011	171000	68541110	5670	5670	5670	5670	0
221	20231011	170900	68541110	5670	5670	5670	5670	0
222	20231011	170800	68541110	5670	5670	5670	5670	0
223	20231011	170700	68541110	5670	5670	5670	5670	0
224	20231011	170600	68541110	5670	5670	5670	5670	0
225	20231011	170500	68541110	5670	5670	5670	5670	0
226	20231011	170400	68541110	5670	5670	5670	5670	0
227	20231011	170300	68541110	5670	5670	5670	5670	0
228	20231011	170200	68541110	5670	5670	5670	5670	0
229	20231011	170100	68541110	5670	5670	5670	5670	0
230	20231011	170000	68541110	5670	5670	5670	5670	0
231	20231011	165900	68541110	5670	5670	5670	5670	0
232	20231011	165800	68541110	5670	5670	5670	5670	0
233	20231011	165700	68541110	5670	5670	5670	5670	0
234	20231011	165600	68541110	5670	5670	5670	5670	0
235	20231011	165500	68541110	5670	5670	5670	5670	0
236	20231011	165400	68541110	5670	5670	5670	5670	0
237	20231011	165300	68541110	5670	5670	5670	5670	0
238	20231011	165200	68541110	5670	5670	5670	5670	0
239	20231011	165100	68541110	5670	5670	5670	5670	0
240	20231011	165000	68541110	5670	5670	5670	5670	0
241	20231011	164900	68541110	5670	5670	5670	5670	0
242	20231011	164800	68541110	5670	5670	5670	5670	1094
243	20231011	164700	68541110	5670	5670	5670	5670	0
244	20231011	164600	68541110	5670	5670	5670	5670	0
245	20231011	164500	68541110	5670	5670	5670	5670	0
246	20231011	164400	68541110	5670	5670	5670	5670	0
247	20231011	164300	68541110	5670	5670	5670	5670	0
248	20231011	164200	68541110	5670	5670	5670	5670	0
249	20231011	164100	68541110	5670	5670	5670	5670	0
250	20231011	164000	68541110	5670	5670	5670	5670	0
251	20231011	163900	68541110	5670	5670	5670	5670	0
252	20231011	163800	68541110	5670	5670	5670	5670	0
253	20231011	163700	68541110	5670	5670	5670	5670	0
254	20231011	163600	68541110	5670	5670	5670	5670	0
255	20231011	163500	68541110	5670	5670	5670	5670	0
256	20231011	163400	68541110	5670	5670	5670	5670	0
257	20231011	163300	68541110	5670	5670	5670	5670	0
258	20231011	163200	68541110	5670	5670	5670	5670	0
259	20231011	163100	68541110	5670	5670	5670	5670	0
260	20231011	163000	68541110	5670	5670	5670	5670	0
261	20231011	162900	68541110	5670	5670	5670	5670	0
262	20231011	162800	68541110	5670	5670	5670	5670	0
263	20231011	162700	68541110	5670	5670	5670	5670	0
264	20231011	162600	68541110	5670	5670	5670	5670	0
265	20231011	162500	68541110	5670	5670	5670	5670	0
266	20231011	162400	68541110	5670	5670	5670	5670	0
267	20231011	162300	68541110	5670	5670	5670	5670	0
268	20231011	162200	68541110	5670	5670	5670	5670	0
269	20231011	162100	68541110	5670	5670	5670	5670	0
270	20231011	162000	68541110	5670	5670	5670	5670	0
271	20231011	161900	68541110	5670	5670	5670	5670	0
272	20231011	161800	68541110	5670	5670	5670	5670	1094
273	20231011	161700	68541110	5670	5670	5670	5670	0
274	20231011	161600	68541110	5670	5670	5670	5670	0
275	20231011	161500	68541110	5670	5670	5670	5670	0
276	20231011	161400	68541110	5670	5670	5670	5670	0
277	20231011	161300	68541110	5670	5670	5670	5670	0
278	20231011	161200	68541110	5670	5670	5670	5670	0
279	20231011	161100	68541110	5670	5670	5670	5670	0
280	20231011	161000	68541110	5670	5670	5670	5670	0
281	20231011	160900	68541110	5670	5670	5670	5670	0
282	20231011	160800	68541110	5670	5670	5670	5670	0
283	20231011	160700	68541110	5670	5670	5670	5670	0
284	20231011	160600	68541110	5670	5670	5670	5670	0
285	20231011	160500	68541110	5670	5670	5670	5670	0
286	20231011	160400	68541110	5670	5670	5670	5670	0
287	20231011	160300	68541110	5670	5670	5670	5670	0
288	20231011	160200	68541110	5670	5670	5670	5670	0
289	20231011	160100	68541110	5670	5670	5670	5670	0
290	20231011	160000	68541110	5670	5670	5670	5670	0
291	20231011	155900	68541110	5670	5670	5670	5670	0
292	20231011	155800	68541110	5670	5670	5670	5670	0
293	20231011	155700	68541110	5670	5670	5670	5670	0
294	20231011	155600	68541110	5670	5670	5670	5670	0
295	20231011	155500	68541110	5670	5670	5670	5670	0
296	20231011	155400	68541110	5670	5670	5670	5670	0
297	20231011	155300	68541110	5670	5670	5670	5670	0
298	20231011	155200	68541110	5670	5670	5670	5670	0
299	20231011	155100	68541110	5670	5670	5670	5670	0
300	20231011	155000	68541110	5670	5670	5670	5670	0
301	20231011	154900	68541110	5670	5670	5670	5670	0
302	20231011	154800	68541110	5670	5670	5670	5670	1094
303	20231011	154700	68541110	5670	5670	5670	5670	0
304	20231011	154600	68541110	5670	5670	5670	5670	0
305	20231011	154500	68541110	5670	5670	5670	5670	0
306	20231011	154400	68541110	5670	5670	5670	5670	0
307	20231011	154300	68541110	5670	5670	5670	5670	0
308	20231011	154200	68541110	5670	5670	5670	5670	0
309	20231011	154100	68541110	5670	5670	5670	5670	0
310	20231011	154000	68541110	5670	5670	5670	5670	0
311	20231011	153900	68541110	5670	5670	5670	5670	0
312	20231011	153800	68541110	5670	5670	5670	5670	0
313	20231011	153700	68541110	5670	5670	5670	5670	0
314	20231011	153600	68541110	5670	5670	5670	5670	0
315	20231011	153500	68541110	5670	5670	5670	5670	0
316	20231011	153400	68541110	5670	5670	5670	5670	0
317	20231011	153300	68541110	5670	5670	5670	5670	0
318	20231011	153200	68541110	5670	5670	5670	5670	0
319	20231011	153100	68541110	5670	5670	5670	5670	0
320	20231011	153000	68541110	5670	5670	5670	5670	1094
321	20231011	152900	62338130	5690	5690	5690	5690	0
322	20231011	152800	62338130	5690	5690	5690	5690	0
323	20231011	152700	62338130	5690	5690	5690	5690	0
324	20231011	152600	62338130	5690	5690	5690	5690	0
325	20231011	152500	62338130	5690	5690	5690	5690	0
326	20231011	152400	62338130	5690	5690	5690	5690	0
327	20231011	152300	62338130	5690	5690	5690	5690	0
328	20231011	152200	62338130	5690	5690	5690	5690	0
329	20231011	152100	62338130	5690	5690	5690	5690	0
330	20231011	152000	62338130	5690	5690	5690	5690	0
331	20231011	151900	62338130	5690	5690	5690	5690	1
332	20231011	151800	62332440	5690	5690	5690	5690	8
333	20231011	151700	62286920	5690	5690	5690	5690	0
334	20231011	151600	62286920	5690	5700	5700	5690	71
335	20231011	151500	61882230	5700	5700	5700	5700	0
336	20231011	151400	61882230	5700	5700	5700	5700	0
337	20231011	151300	61882230	5700	5700	5700	5700	0
338	20231011	151200	61882230	5700	5700	5700	5700	0
339	20231011	151100	61882230	5700	5700	5700	5700	0
340	20231011	151000	61882230	5700	5700	5700	5700	0
341	20231011	150900	61882230	5700	5700	5700	5700	0
342	20231011	150800	61882230	5700	5700	5700	5700	0
343	20231011	150700	61882230	5700	5700	5700	5700	0
344	20231011	150600	61882230	5700	5700	5700	5700	0
345	20231011	150500	61882230	5700	5700	5700	5700	0
346	20231011	150400	61882230	5700	5700	5700	5700	0
347	20231011	150300	61882230	5700	5700	5700	5700	0
348	20231011	150200	61882230	5700	5700	5700	5700	0
349	20231011	150100	61882230	5700	5700	5700	5700	0
350	20231011	150000	61882230	5700	5700	5700	5700	0
351	20231011	145900	61882230	5700	5700	5700	5700	0
352	20231011	145800	61882230	5700	5700	5700	5700	24
353	20231011	145700	61745430	5700	5710	5710	5700	719
354	20231011	145600	57646930	5720	5720	5720	5720	0
355	20231011	145500	57646930	5720	5720	5720	5720	0
356	20231011	145400	57646930	5720	5720	5720	5720	0
357	20231011	145300	57646930	5720	5720	5720	5720	0
358	20231011	145200	57646930	5720	5720	5720	5720	0
359	20231011	145100	57646930	5720	5720	5720	5720	5
360	20231011	145000	57618330	5720	5720	5720	5720	5
361	20231011	144900	57589730	5720	5720	5720	5720	0
362	20231011	144800	57589730	5720	5720	5720	5720	5
363	20231011	144700	57561130	5720	5720	5720	5720	0
364	20231011	144600	57561130	5720	5720	5720	5720	0
365	20231011	144500	57561130	5720	5720	5720	5720	0
366	20231011	144400	57561130	5720	5720	5720	5720	0
367	20231011	144300	57561130	5720	5720	5720	5720	100
368	20231011	144200	56989130	5720	5720	5720	5720	0
369	20231011	144100	56989130	5720	5720	5720	5720	0
370	20231011	144000	56989130	5720	5720	5720	5720	1
371	20231011	143900	56983410	5720	5720	5720	5720	1
372	20231011	143800	56977690	5720	5720	5720	5720	0
373	20231011	143700	56977690	5720	5720	5720	5720	0
374	20231011	143600	56977690	5720	5720	5720	5720	1
375	20231011	143500	56971970	5760	5760	5760	5760	0
376	20231011	143400	56971970	5760	5760	5760	5760	0
377	20231011	143300	56971970	5760	5760	5760	5760	0
378	20231011	143200	56971970	5760	5760	5760	5760	0
379	20231011	143100	56971970	5760	5760	5760	5760	0
380	20231011	143000	56971970	5760	5720	5760	5720	2
381	20231011	142900	56960490	5720	5720	5720	5720	5
382	20231011	142800	56931890	5720	5720	5720	5720	0
383	20231011	142700	56931890	5720	5720	5720	5720	0
384	20231011	142600	56931890	5720	5720	5720	5720	0
385	20231011	142500	56931890	5720	5720	5720	5720	0
386	20231011	142400	56931890	5720	5720	5720	5720	0
387	20231011	142300	56931890	5720	5720	5720	5720	0
388	20231011	142200	56931890	5720	5720	5720	5720	0
389	20231011	142100	56931890	5720	5700	5720	5700	86
390	20231011	142000	56439990	5700	5700	5700	5700	0
391	20231011	141900	56439990	5700	5700	5700	5700	0
392	20231011	141800	56439990	5700	5700	5700	5700	0
393	20231011	141700	56439990	5700	5700	5700	5700	2
394	20231011	141600	56428590	5700	5700	5700	5700	1
395	20231011	141500	56422890	5690	5690	5690	5690	0
396	20231011	141400	56422890	5690	5690	5690	5690	0
397	20231011	141300	56422890	5690	5690	5690	5690	0
398	20231011	141200	56422890	5690	5700	5700	5690	1320
399	20231011	141100	48910690	5710	5710	5710	5710	639
400	20231011	141000	45262000	5720	5730	5730	5710	53
401	20231011	140900	44958950	5730	5730	5730	5730	2
402	20231011	140800	44947490	5730	5730	5730	5730	0
403	20231011	140700	44947490	5730	5730	5730	5730	0
404	20231011	140600	44947490	5730	5740	5740	5730	200
405	20231011	140500	43800480	5760	5760	5760	5760	0
406	20231011	140400	43800480	5760	5760	5760	5760	1
407	20231011	140300	43794720	5770	5770	5770	5770	0
408	20231011	140200	43794720	5770	5770	5770	5770	0
409	20231011	140100	43794720	5770	5770	5770	5770	0
410	20231011	140000	43794720	5770	5770	5770	5770	0
411	20231011	135900	43794720	5770	5770	5770	5770	0
412	20231011	135800	43794720	5770	5770	5770	5770	0
413	20231011	135700	43794720	5770	5770	5770	5770	0
414	20231011	135600	43794720	5770	5770	5770	5770	0
415	20231011	135500	43794720	5770	5770	5770	5770	0
416	20231011	135400	43794720	5770	5770	5770	5770	0
417	20231011	135300	43794720	5770	5770	5770	5770	0
418	20231011	135200	43794720	5770	5770	5770	5770	20
419	20231011	135100	43679320	5770	5770	5770	5770	0
420	20231011	135000	43679320	5770	5770	5770	5770	0
421	20231011	134900	43679320	5770	5770	5770	5770	0
422	20231011	134800	43679320	5770	5770	5770	5770	1
423	20231011	134700	43673550	5750	5750	5750	5750	0
424	20231011	134600	43673550	5750	5750	5750	5750	0
425	20231011	134500	43673550	5750	5750	5750	5750	0
426	20231011	134400	43673550	5750	5750	5750	5750	0
427	20231011	134300	43673550	5750	5750	5750	5750	0
428	20231011	134200	43673550	5750	5750	5750	5750	0
429	20231011	134100	43673550	5750	5750	5750	5750	0
430	20231011	134000	43673550	5750	5750	5750	5750	0
431	20231011	133900	43673550	5750	5750	5750	5750	0
432	20231011	133800	43673550	5750	5750	5750	5750	0
433	20231011	133700	43673550	5750	5750	5750	5750	0
434	20231011	133600	43673550	5750	5750	5750	5750	0
435	20231011	133500	43673550	5750	5750	5750	5750	0
436	20231011	133400	43673550	5750	5750	5750	5750	0
437	20231011	133300	43673550	5750	5750	5750	5750	0
438	20231011	133200	43673550	5750	5750	5750	5750	0
439	20231011	133100	43673550	5750	5750	5750	5750	0
440	20231011	133000	43673550	5750	5750	5750	5750	0
441	20231011	132900	43673550	5750	5750	5750	5750	0
442	20231011	132800	43673550	5750	5750	5750	5750	0
443	20231011	132700	43673550	5750	5750	5750	5750	0
444	20231011	132600	43673550	5750	5750	5750	5750	0
445	20231011	132500	43673550	5750	5750	5750	5750	0
446	20231011	132400	43673550	5750	5750	5750	5750	3
447	20231011	132300	43656300	5740	5740	5740	5740	0
448	20231011	132200	43656300	5740	5740	5740	5740	0
449	20231011	132100	43656300	5740	5740	5740	5740	0
450	20231011	132000	43656300	5740	5740	5740	5740	0
451	20231011	131900	43656300	5740	5740	5740	5740	0
452	20231011	131800	43656300	5740	5740	5740	5740	0
453	20231011	131700	43656300	5740	5740	5740	5740	15
454	20231011	131600	43570200	5770	5770	5770	5770	0
455	20231011	131500	43570200	5770	5770	5770	5770	0
456	20231011	131400	43570200	5770	5770	5770	5770	0
457	20231011	131300	43570200	5770	5770	5770	5770	0
458	20231011	131200	43570200	5770	5770	5770	5770	0
459	20231011	131100	43570200	5770	5770	5770	5770	0
460	20231011	131000	43570200	5770	5770	5770	5770	0
461	20231011	130900	43570200	5770	5770	5770	5770	0
462	20231011	130800	43570200	5770	5760	5770	5760	500
463	20231011	130700	40687530	5760	5760	5760	5760	0
464	20231011	130600	40687530	5760	5760	5760	5760	0
465	20231011	130500	40687530	5760	5760	5760	5760	0
466	20231011	130400	40687530	5760	5760	5760	5760	0
467	20231011	130300	40687530	5760	5760	5760	5760	0
468	20231011	130200	40687530	5760	5760	5760	5760	0
469	20231011	130100	40687530	5760	5760	5760	5760	0
470	20231011	130000	40687530	5760	5760	5760	5760	2
471	20231011	125900	40676010	5730	5730	5730	5730	0
472	20231011	125800	40676010	5730	5730	5730	5730	0
473	20231011	125700	40676010	5730	5730	5730	5730	0
474	20231011	125600	40676010	5730	5730	5730	5730	0
475	20231011	125500	40676010	5730	5730	5730	5730	0
476	20231011	125400	40676010	5730	5730	5730	5730	0
477	20231011	125300	40676010	5730	5730	5730	5730	0
478	20231011	125200	40676010	5730	5730	5730	5730	0
479	20231011	125100	40676010	5730	5730	5730	5730	0
480	20231011	125000	40676010	5730	5730	5730	5730	0
481	20231011	124900	40676010	5730	5730	5730	5730	20
482	20231011	124800	40561410	5760	5760	5760	5760	0
483	20231011	124700	40561410	5760	5760	5760	5760	0
484	20231011	124600	40561410	5760	5760	5760	5760	0
485	20231011	124500	40561410	5760	5760	5760	5760	0
486	20231011	124400	40561410	5760	5760	5760	5760	0
487	20231011	124300	40561410	5760	5760	5760	5760	0
488	20231011	124200	40561410	5760	5760	5760	5760	0
489	20231011	124100	40561410	5760	5760	5760	5760	0
490	20231011	124000	40561410	5760	5760	5760	5760	0
491	20231011	123900	40561410	5760	5760	5760	5760	0
492	20231011	123800	40561410	5760	5760	5760	5760	0
493	20231011	123700	40561410	5760	5760	5760	5760	0
494	20231011	123600	40561410	5760	5760	5760	5760	0
495	20231011	123500	40561410	5760	5760	5760	5760	0
496	20231011	123400	40561410	5760	5760	5760	5760	0
497	20231011	123300	40561410	5760	5760	5760	5760	0
498	20231011	123200	40561410	5760	5760	5760	5760	0
499	20231011	123100	40561410	5760	5760	5760	5760	0
500	20231011	123000	40561410	5760	5760	5760	5760	0
501	20231011	122900	40561410	5760	5760	5760	5760	0
502	20231011	122800	40561410	5760	5760	5760	5760	0
503	20231011	122700	40561410	5760	5750	5760	5750	20
504	20231011	122600	40446220	5770	5770	5770	5770	0
505	20231011	122500	40446220	5770	5770	5770	5770	0
506	20231011	122400	40446220	5770	5770	5770	5770	0
507	20231011	122300	40446220	5770	5770	5770	5770	0
508	20231011	122200	40446220	5770	5770	5770	5770	0
509	20231011	122100	40446220	5770	5770	5770	5770	0
510	20231011	122000	40446220	5770	5770	5770	5770	0
511	20231011	121900	40446220	5770	5770	5770	5770	0
512	20231011	121800	40446220	5770	5770	5770	5770	0
513	20231011	121700	40446220	5770	5770	5770	5770	0
514	20231011	121600	40446220	5770	5770	5770	5770	0
515	20231011	121500	40446220	5770	5770	5770	5770	0
516	20231011	121400	40446220	5770	5740	5770	5740	96
517	20231011	121300	39893530	5750	5750	5750	5750	0
518	20231011	121200	39893530	5750	5750	5750	5750	0
519	20231011	121100	39893530	5750	5750	5750	5750	0
520	20231011	121000	39893530	5750	5750	5750	5750	0
521	20231011	120900	39893530	5750	5740	5750	5740	50
522	20231011	120800	39606040	5750	5750	5750	5750	0
523	20231011	120700	39606040	5750	5750	5750	5750	0
524	20231011	120600	39606040	5750	5750	5750	5750	0
525	20231011	120500	39606040	5750	5750	5750	5750	0
526	20231011	120400	39606040	5750	5750	5750	5750	0
527	20231011	120300	39606040	5750	5750	5750	5750	0
528	20231011	120200	39606040	5750	5750	5750	5750	0
529	20231011	120100	39606040	5750	5750	5750	5750	0
530	20231011	120000	39606040	5750	5750	5750	5750	0
531	20231011	115900	39606040	5750	5750	5750	5750	0
532	20231011	115800	39606040	5750	5750	5750	5750	0
533	20231011	115700	39606040	5750	5740	5750	5740	20
534	20231011	115600	39491050	5750	5750	5750	5750	0
535	20231011	115500	39491050	5750	5750	5750	5750	0
536	20231011	115400	39491050	5750	5750	5750	5750	0
537	20231011	115300	39491050	5750	5740	5750	5740	12
538	20231011	115200	39422140	5740	5740	5740	5740	0
539	20231011	115100	39422140	5740	5740	5740	5740	0
540	20231011	115000	39422140	5740	5740	5740	5740	0
541	20231011	114900	39422140	5740	5740	5740	5740	0
542	20231011	114800	39422140	5740	5740	5740	5740	0
543	20231011	114700	39422140	5740	5740	5740	5740	0
544	20231011	114600	39422140	5740	5740	5740	5740	0
545	20231011	114500	39422140	5740	5740	5740	5740	0
546	20231011	114400	39422140	5740	5740	5740	5740	1
547	20231011	114300	39416400	5720	5720	5720	5720	0
548	20231011	114200	39416400	5720	5720	5720	5720	0
549	20231011	114100	39416400	5720	5720	5720	5720	0
550	20231011	114000	39416400	5720	5720	5720	5720	0
551	20231011	113900	39416400	5720	5720	5720	5720	0
552	20231011	113800	39416400	5720	5720	5720	5720	1
553	20231011	113700	39410680	5700	5700	5700	5700	0
554	20231011	113600	39410680	5700	5700	5700	5700	0
555	20231011	113500	39410680	5700	5700	5700	5700	0
556	20231011	113400	39410680	5700	5700	5700	5700	70
557	20231011	113300	39011680	5720	5720	5720	5720	3
558	20231011	113200	38994520	5750	5750	5750	5750	0
559	20231011	113100	38994520	5750	5750	5750	5750	0
560	20231011	113000	38994520	5750	5730	5750	5730	10
561	20231011	112900	38937110	5730	5710	5730	5700	190
562	20231011	112800	37850660	5720	5720	5720	5720	0
563	20231011	112700	37850660	5720	5720	5720	5720	0
564	20231011	112600	37850660	5720	5710	5720	5710	11
565	20231011	112500	37787750	5720	5720	5720	5720	0
566	20231011	112400	37787750	5720	5720	5720	5720	0
567	20231011	112300	37787750	5720	5700	5720	5700	35
568	20231011	112200	37588210	5720	5720	5720	5720	0
569	20231011	112100	37588210	5720	5720	5730	5720	3
570	20231011	112000	37571040	5710	5710	5710	5710	0
571	20231011	111900	37571040	5710	5690	5710	5690	1034
572	20231011	111800	31687560	5700	5720	5720	5700	283
573	20231011	111700	30074440	5700	5700	5700	5700	0
574	20231011	111600	30074440	5700	5730	5730	5700	26
575	20231011	111500	29926020	5710	5710	5710	5710	19
576	20231011	111400	29817530	5710	5710	5710	5710	222
577	20231011	111300	28549910	5760	5760	5760	5760	0
578	20231011	111200	28549910	5760	5720	5760	5720	31
579	20231011	111100	28372440	5770	5730	5770	5720	29
580	20231011	111000	28206320	5730	5730	5730	5730	219
581	20231011	110900	26951450	5770	5770	5770	5770	0
582	20231011	110800	26951450	5770	5770	5770	5770	0
583	20231011	110700	26951450	5770	5770	5770	5770	0
584	20231011	110600	26951450	5770	5750	5770	5750	2
585	20231011	110500	26939930	5750	5750	5750	5750	0
586	20231011	110400	26939930	5750	5750	5750	5750	98
587	20231011	110300	26376430	5740	5740	5740	5740	4
588	20231011	110200	26353470	5740	5740	5740	5740	100
589	20231011	110100	25779470	5750	5750	5750	5750	0
590	20231011	110000	25779470	5750	5750	5750	5750	0
591	20231011	105900	25779470	5750	5750	5750	5750	0
592	20231011	105800	25779470	5750	5750	5750	5750	0
593	20231011	105700	25779470	5750	5750	5750	5750	0
594	20231011	105600	25779470	5750	5750	5750	5750	1
595	20231011	105500	25773720	5730	5730	5730	5730	0
596	20231011	105400	25773720	5730	5730	5730	5730	0
597	20231011	105300	25773720	5730	5730	5730	5730	0
598	20231011	105200	25773720	5730	5730	5730	5730	0
599	20231011	105100	25773720	5730	5730	5730	5730	0
600	20231011	105000	25773720	5730	5730	5730	5730	2
601	20231011	104900	25762260	5750	5730	5750	5730	5
602	20231011	104800	25733530	5730	5730	5730	5730	1
603	20231011	104700	25727800	5750	5750	5750	5750	0
604	20231011	104600	25727800	5750	5750	5750	5750	0
605	20231011	104500	25727800	5750	5750	5750	5750	0
606	20231011	104400	25727800	5750	5750	5750	5750	0
607	20231011	104300	25727800	5750	5720	5750	5720	312
608	20231011	104200	23937390	5730	5730	5730	5730	0
609	20231011	104100	23937390	5730	5730	5730	5730	0
610	20231011	104000	23937390	5730	5730	5730	5730	0
611	20231011	103900	23937390	5730	5730	5730	5730	0
612	20231011	103800	23937390	5730	5730	5730	5730	0
613	20231011	103700	23937390	5730	5730	5730	5730	0
614	20231011	103600	23937390	5730	5730	5730	5730	0
615	20231011	103500	23937390	5730	5730	5730	5730	1
616	20231011	103400	23931660	5750	5750	5750	5750	0
617	20231011	103300	23931660	5750	5750	5750	5750	0
618	20231011	103200	23931660	5750	5730	5750	5730	2
619	20231011	103100	23920180	5750	5750	5750	5750	0
620	20231011	103000	23920180	5750	5750	5750	5750	0
621	20231011	102900	23920180	5750	5750	5750	5750	0
622	20231011	102800	23920180	5750	5750	5750	5750	0
623	20231011	102700	23920180	5750	5750	5750	5750	0
624	20231011	102600	23920180	5750	5750	5750	5750	0
625	20231011	102500	23920180	5750	5750	5750	5750	0
626	20231011	102400	23920180	5750	5730	5750	5730	3
627	20231011	102300	23902970	5730	5730	5730	5730	0
628	20231011	102200	23902970	5730	5730	5730	5730	0
629	20231011	102100	23902970	5730	5730	5730	5730	0
630	20231011	102000	23902970	5730	5730	5730	5730	0
631	20231011	101900	23902970	5730	5730	5730	5730	0
632	20231011	101800	23902970	5730	5730	5730	5730	0
633	20231011	101700	23902970	5730	5730	5730	5730	0
634	20231011	101600	23902970	5730	5730	5730	5730	0
635	20231011	101500	23902970	5730	5730	5730	5730	0
636	20231011	101400	23902970	5730	5730	5730	5730	0
637	20231011	101300	23902970	5730	5730	5730	5730	0
638	20231011	101200	23902970	5730	5730	5730	5730	0
639	20231011	101100	23902970	5730	5730	5730	5730	0
640	20231011	101000	23902970	5730	5730	5730	5730	1
641	20231011	100900	23897240	5730	5730	5730	5730	1
642	20231011	100800	23891510	5710	5710	5710	5700	618
643	20231011	100700	20365540	5720	5720	5720	5720	0
644	20231011	100600	20365540	5720	5740	5740	5720	388
645	20231011	100500	18146090	5750	5780	5780	5750	504
646	20231011	100400	15241820	5790	5790	5790	5790	0
647	20231011	100300	15241820	5790	5790	5790	5790	0
648	20231011	100200	15241820	5790	5790	5790	5790	0
649	20231011	100100	15241820	5790	5790	5790	5790	0
650	20231011	100000	15241820	5790	5790	5790	5790	0
651	20231011	095900	15241820	5790	5790	5790	5790	0
652	20231011	095800	15241820	5790	5790	5790	5790	0
653	20231011	095700	15241820	5790	5790	5790	5790	0
654	20231011	095600	15241820	5790	5790	5790	5790	0
655	20231011	095500	15241820	5790	5790	5790	5790	0
656	20231011	095400	15241820	5790	5790	5790	5790	0
657	20231011	095300	15241820	5790	5790	5790	5790	0
658	20231011	095200	15241820	5790	5790	5790	5790	0
659	20231011	095100	15241820	5790	5800	5800	5790	2
660	20231011	095000	15230230	5780	5780	5780	5780	0
661	20231011	094900	15230230	5780	5780	5780	5780	19
662	20231011	094800	15120410	5780	5780	5780	5780	1
663	20231011	094700	15114630	5800	5780	5800	5780	2
664	20231011	094600	15103050	5760	5760	5760	5760	0
665	20231011	094500	15103050	5760	5760	5760	5760	17
666	20231011	094400	15005130	5760	5760	5760	5760	1
667	20231011	094300	14999370	5750	5750	5750	5750	0
668	20231011	094200	14999370	5750	5750	5750	5750	1
669	20231011	094100	14993620	5740	5740	5740	5740	0
670	20231011	094000	14993620	5740	5780	5840	5740	710
671	20231011	093900	10896130	5830	5780	5830	5780	5
672	20231011	093800	10867120	5760	5750	5760	5750	7
673	20231011	093700	10826820	5750	5750	5750	5750	1
674	20231011	093600	10821070	5750	5720	5750	5720	4
675	20231011	093500	10798140	5720	5720	5720	5720	5
676	20231011	093400	10769540	5700	5700	5700	5700	0
677	20231011	093300	10769540	5700	5700	5700	5700	0
678	20231011	093200	10769540	5700	5700	5700	5700	0
679	20231011	093100	10769540	5700	5690	5700	5690	402
680	20231011	093000	8478470	5690	5690	5690	5690	0
681	20231011	092900	8478470	5690	5690	5690	5690	0
682	20231011	092800	8478470	5690	5690	5690	5690	0
683	20231011	092700	8478470	5690	5690	5690	5690	297
684	20231011	092600	6788540	5680	5720	5720	5680	710
685	20231011	092500	2743060	5740	5760	5760	5740	384
686	20231011	092400	538860	5760	5760	5760	5760	2
687	20231011	092300	527340	5740	5730	5740	5730	2
688	20231011	092200	515870	5740	5740	5740	5740	0
689	20231011	092100	515870	5740	5740	5740	5740	0
690	20231011	092000	515870	5740	5740	5740	5740	1
691	20231011	091900	510130	5720	5740	5740	5720	28
692	20231011	091800	349940	5740	5740	5740	5740	0
693	20231011	091700	349940	5740	5740	5740	5740	1
694	20231011	091600	344200	5750	5750	5750	5750	2
695	20231011	091500	332700	5750	5720	5750	5700	9
696	20231011	091400	281260	5760	5760	5760	5760	0
697	20231011	091300	281260	5760	5760	5760	5760	1
698	20231011	091200	275500	5680	5680	5680	5680	0
699	20231011	091100	275500	5680	5680	5680	5680	0
700	20231011	091000	275500	5680	5680	5680	5680	0
701	20231011	090900	275500	5680	5680	5680	5680	0
702	20231011	090800	275500	5680	5690	5690	5680	9
703	20231011	090700	224300	5830	5830	5830	5830	0
704	20231011	090600	224300	5830	5830	5830	5830	0
705	20231011	090500	224300	5830	5830	5830	5830	0
706	20231011	090400	224300	5830	5830	5830	5830	0
707	20231011	090300	224300	5830	5740	5830	5740	20
708	20231011	090200	107790	5690	5690	5690	5690	0
709	20231011	090100	107790	5690	5690	5690	5690	3
710	20231011	090000	90720	5670	5670	5670	5670	16