KissMeData/092300/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194700	495978505	4115	4115	4115	4115	915
3	20231011	194600	495978505	4115	4115	4115	4115	0
4	20231011	194500	495978505	4115	4115	4115	4115	0
5	20231011	194400	495978505	4115	4115	4115	4115	0
6	20231011	194300	495978505	4115	4115	4115	4115	0
7	20231011	194200	495978505	4115	4115	4115	4115	0
8	20231011	194100	495978505	4115	4115	4115	4115	0
9	20231011	194000	495978505	4115	4115	4115	4115	0
10	20231011	193900	495978505	4115	4115	4115	4115	0
11	20231011	193800	495978505	4115	4115	4115	4115	0
12	20231011	193700	495978505	4115	4115	4115	4115	0
13	20231011	193600	495978505	4115	4115	4115	4115	0
14	20231011	193500	495978505	4115	4115	4115	4115	0
15	20231011	193400	495978505	4115	4115	4115	4115	0
16	20231011	193300	495978505	4115	4115	4115	4115	0
17	20231011	193200	495978505	4115	4115	4115	4115	0
18	20231011	193100	495978505	4115	4115	4115	4115	0
19	20231011	193000	495978505	4115	4115	4115	4115	0
20	20231011	192900	495978505	4115	4115	4115	4115	0
21	20231011	192800	495978505	4115	4115	4115	4115	0
22	20231011	192700	495978505	4115	4115	4115	4115	0
23	20231011	192600	495978505	4115	4115	4115	4115	0
24	20231011	192500	495978505	4115	4115	4115	4115	0
25	20231011	192400	495978505	4115	4115	4115	4115	0
26	20231011	192300	495978505	4115	4115	4115	4115	0
27	20231011	192200	495978505	4115	4115	4115	4115	0
28	20231011	192100	495978505	4115	4115	4115	4115	0
29	20231011	192000	495978505	4115	4115	4115	4115	0
30	20231011	191900	495978505	4115	4115	4115	4115	0
31	20231011	191800	495978505	4115	4115	4115	4115	0
32	20231011	191700	495978505	4115	4115	4115	4115	915
33	20231011	191600	495978505	4115	4115	4115	4115	0
34	20231011	191500	495978505	4115	4115	4115	4115	0
35	20231011	191400	495978505	4115	4115	4115	4115	0
36	20231011	191300	495978505	4115	4115	4115	4115	0
37	20231011	191200	495978505	4115	4115	4115	4115	0
38	20231011	191100	495978505	4115	4115	4115	4115	0
39	20231011	191000	495978505	4115	4115	4115	4115	0
40	20231011	190900	495978505	4115	4115	4115	4115	0
41	20231011	190800	495978505	4115	4115	4115	4115	0
42	20231011	190700	495978505	4115	4115	4115	4115	0
43	20231011	190600	495978505	4115	4115	4115	4115	0
44	20231011	190500	495978505	4115	4115	4115	4115	0
45	20231011	190400	495978505	4115	4115	4115	4115	0
46	20231011	190300	495978505	4115	4115	4115	4115	0
47	20231011	190200	495978505	4115	4115	4115	4115	0
48	20231011	190100	495978505	4115	4115	4115	4115	0
49	20231011	190000	495978505	4115	4115	4115	4115	0
50	20231011	185900	495978505	4115	4115	4115	4115	0
51	20231011	185800	495978505	4115	4115	4115	4115	0
52	20231011	185700	495978505	4115	4115	4115	4115	0
53	20231011	185600	495978505	4115	4115	4115	4115	0
54	20231011	185500	495978505	4115	4115	4115	4115	0
55	20231011	185400	495978505	4115	4115	4115	4115	0
56	20231011	185300	495978505	4115	4115	4115	4115	0
57	20231011	185200	495978505	4115	4115	4115	4115	0
58	20231011	185100	495978505	4115	4115	4115	4115	0
59	20231011	185000	495978505	4115	4115	4115	4115	0
60	20231011	184900	495978505	4115	4115	4115	4115	0
61	20231011	184800	495978505	4115	4115	4115	4115	0
62	20231011	184700	495978505	4115	4115	4115	4115	915
63	20231011	184600	495978505	4115	4115	4115	4115	0
64	20231011	184500	495978505	4115	4115	4115	4115	0
65	20231011	184400	495978505	4115	4115	4115	4115	0
66	20231011	184300	495978505	4115	4115	4115	4115	0
67	20231011	184200	495978505	4115	4115	4115	4115	0
68	20231011	184100	495978505	4115	4115	4115	4115	0
69	20231011	184000	495978505	4115	4115	4115	4115	0
70	20231011	183900	495978505	4115	4115	4115	4115	0
71	20231011	183800	495978505	4115	4115	4115	4115	0
72	20231011	183700	495978505	4115	4115	4115	4115	0
73	20231011	183600	495978505	4115	4115	4115	4115	0
74	20231011	183500	495978505	4115	4115	4115	4115	0
75	20231011	183400	495978505	4115	4115	4115	4115	0
76	20231011	183300	495978505	4115	4115	4115	4115	0
77	20231011	183200	495978505	4115	4115	4115	4115	0
78	20231011	183100	495978505	4115	4115	4115	4115	0
79	20231011	183000	495978505	4115	4115	4115	4115	0
80	20231011	182900	495978505	4115	4115	4115	4115	0
81	20231011	182800	495978505	4115	4115	4115	4115	0
82	20231011	182700	495978505	4115	4115	4115	4115	0
83	20231011	182600	495978505	4115	4115	4115	4115	0
84	20231011	182500	495978505	4115	4115	4115	4115	0
85	20231011	182400	495978505	4115	4115	4115	4115	0
86	20231011	182300	495978505	4115	4115	4115	4115	0
87	20231011	182200	495978505	4115	4115	4115	4115	0
88	20231011	182100	495978505	4115	4115	4115	4115	0
89	20231011	182000	495978505	4115	4115	4115	4115	0
90	20231011	181900	495978505	4115	4115	4115	4115	0
91	20231011	181800	495978505	4115	4115	4115	4115	0
92	20231011	181700	495978505	4115	4115	4115	4115	915
93	20231011	181600	495978505	4115	4115	4115	4115	0
94	20231011	181500	495978505	4115	4115	4115	4115	0
95	20231011	181400	495978505	4115	4115	4115	4115	0
96	20231011	181300	495978505	4115	4115	4115	4115	0
97	20231011	181200	495978505	4115	4115	4115	4115	0
98	20231011	181100	495978505	4115	4115	4115	4115	0
99	20231011	181000	495978505	4115	4115	4115	4115	0
100	20231011	180900	495978505	4115	4115	4115	4115	0
101	20231011	180800	495978505	4115	4115	4115	4115	0
102	20231011	180700	495978505	4115	4115	4115	4115	0
103	20231011	180600	495978505	4115	4115	4115	4115	0
104	20231011	180500	495978505	4115	4115	4115	4115	0
105	20231011	180400	495978505	4115	4115	4115	4115	0
106	20231011	180300	495978505	4115	4115	4115	4115	0
107	20231011	180200	495978505	4115	4115	4115	4115	0
108	20231011	180100	495978505	4115	4115	4115	4115	0
109	20231011	180000	495978505	4115	4115	4115	4115	0
110	20231011	175900	495978505	4115	4115	4115	4115	0
111	20231011	175800	495978505	4115	4115	4115	4115	0
112	20231011	175700	495978505	4115	4115	4115	4115	0
113	20231011	175600	495978505	4115	4115	4115	4115	0
114	20231011	175500	495978505	4115	4115	4115	4115	0
115	20231011	175400	495978505	4115	4115	4115	4115	0
116	20231011	175300	495978505	4115	4115	4115	4115	0
117	20231011	175200	495978505	4115	4115	4115	4115	0
118	20231011	175100	495978505	4115	4115	4115	4115	0
119	20231011	175000	495978505	4115	4115	4115	4115	0
120	20231011	174900	495978505	4115	4115	4115	4115	0
121	20231011	174800	495978505	4115	4115	4115	4115	0
122	20231011	174700	495978505	4115	4115	4115	4115	915
123	20231011	174600	495978505	4115	4115	4115	4115	0
124	20231011	174500	495978505	4115	4115	4115	4115	0
125	20231011	174400	495978505	4115	4115	4115	4115	0
126	20231011	174300	495978505	4115	4115	4115	4115	0
127	20231011	174200	495978505	4115	4115	4115	4115	0
128	20231011	174100	495978505	4115	4115	4115	4115	0
129	20231011	174000	495978505	4115	4115	4115	4115	0
130	20231011	173900	495978505	4115	4115	4115	4115	0
131	20231011	173800	495978505	4115	4115	4115	4115	0
132	20231011	173700	495978505	4115	4115	4115	4115	0
133	20231011	173600	495978505	4115	4115	4115	4115	0
134	20231011	173500	495978505	4115	4115	4115	4115	0
135	20231011	173400	495978505	4115	4115	4115	4115	0
136	20231011	173300	495978505	4115	4115	4115	4115	0
137	20231011	173200	495978505	4115	4115	4115	4115	0
138	20231011	173100	495978505	4115	4115	4115	4115	0
139	20231011	173000	495978505	4115	4115	4115	4115	0
140	20231011	172900	495978505	4115	4115	4115	4115	0
141	20231011	172800	495978505	4115	4115	4115	4115	0
142	20231011	172700	495978505	4115	4115	4115	4115	0
143	20231011	172600	495978505	4115	4115	4115	4115	0
144	20231011	172500	495978505	4115	4115	4115	4115	0
145	20231011	172400	495978505	4115	4115	4115	4115	0
146	20231011	172300	495978505	4115	4115	4115	4115	0
147	20231011	172200	495978505	4115	4115	4115	4115	0
148	20231011	172100	495978505	4115	4115	4115	4115	0
149	20231011	172000	495978505	4115	4115	4115	4115	0
150	20231011	171900	495978505	4115	4115	4115	4115	0
151	20231011	171800	495978505	4115	4115	4115	4115	0
152	20231011	171700	495978505	4115	4115	4115	4115	915
153	20231011	171600	495978505	4115	4115	4115	4115	0
154	20231011	171500	495978505	4115	4115	4115	4115	0
155	20231011	171400	495978505	4115	4115	4115	4115	0
156	20231011	171300	495978505	4115	4115	4115	4115	0
157	20231011	171200	495978505	4115	4115	4115	4115	0
158	20231011	171100	495978505	4115	4115	4115	4115	0
159	20231011	171000	495978505	4115	4115	4115	4115	0
160	20231011	170900	495978505	4115	4115	4115	4115	0
161	20231011	170800	495978505	4115	4115	4115	4115	0
162	20231011	170700	495978505	4115	4115	4115	4115	0
163	20231011	170600	495978505	4115	4115	4115	4115	0
164	20231011	170500	495978505	4115	4115	4115	4115	0
165	20231011	170400	495978505	4115	4115	4115	4115	0
166	20231011	170300	495978505	4115	4115	4115	4115	0
167	20231011	170200	495978505	4115	4115	4115	4115	0
168	20231011	170100	495978505	4115	4115	4115	4115	0
169	20231011	170000	495978505	4115	4115	4115	4115	0
170	20231011	165900	495978505	4115	4115	4115	4115	0
171	20231011	165800	495978505	4115	4115	4115	4115	0
172	20231011	165700	495978505	4115	4115	4115	4115	0
173	20231011	165600	495978505	4115	4115	4115	4115	0
174	20231011	165500	495978505	4115	4115	4115	4115	0
175	20231011	165400	495978505	4115	4115	4115	4115	0
176	20231011	165300	495978505	4115	4115	4115	4115	0
177	20231011	165200	495978505	4115	4115	4115	4115	0
178	20231011	165100	495978505	4115	4115	4115	4115	0
179	20231011	165000	495978505	4115	4115	4115	4115	0
180	20231011	164900	495978505	4115	4115	4115	4115	0
181	20231011	164800	495978505	4115	4115	4115	4115	0
182	20231011	164700	495978505	4115	4115	4115	4115	915
183	20231011	164600	495978505	4115	4115	4115	4115	0
184	20231011	164500	495978505	4115	4115	4115	4115	0
185	20231011	164400	495978505	4115	4115	4115	4115	0
186	20231011	164300	495978505	4115	4115	4115	4115	0
187	20231011	164200	495978505	4115	4115	4115	4115	0
188	20231011	164100	495978505	4115	4115	4115	4115	0
189	20231011	164000	495978505	4115	4115	4115	4115	0
190	20231011	163900	495978505	4115	4115	4115	4115	0
191	20231011	163800	495978505	4115	4115	4115	4115	0
192	20231011	163700	495978505	4115	4115	4115	4115	0
193	20231011	163600	495978505	4115	4115	4115	4115	0
194	20231011	163500	495978505	4115	4115	4115	4115	0
195	20231011	163400	495978505	4115	4115	4115	4115	0
196	20231011	163300	495978505	4115	4115	4115	4115	0
197	20231011	163200	495978505	4115	4115	4115	4115	0
198	20231011	163100	495978505	4115	4115	4115	4115	0
199	20231011	163000	495978505	4115	4115	4115	4115	0
200	20231011	162900	495978505	4115	4115	4115	4115	0
201	20231011	162800	495978505	4115	4115	4115	4115	0
202	20231011	162700	495978505	4115	4115	4115	4115	0
203	20231011	162600	495978505	4115	4115	4115	4115	0
204	20231011	162500	495978505	4115	4115	4115	4115	0
205	20231011	162400	495978505	4115	4115	4115	4115	0
206	20231011	162300	495978505	4115	4115	4115	4115	0
207	20231011	162200	495978505	4115	4115	4115	4115	0
208	20231011	162100	495978505	4115	4115	4115	4115	0
209	20231011	162000	495978505	4115	4115	4115	4115	0
210	20231011	161900	495978505	4115	4115	4115	4115	0
211	20231011	161800	495978505	4115	4115	4115	4115	0
212	20231011	161700	495978505	4115	4115	4115	4115	915
213	20231011	161600	495978505	4115	4115	4115	4115	0
214	20231011	161500	495978505	4115	4115	4115	4115	0
215	20231011	161400	495978505	4115	4115	4115	4115	0
216	20231011	161300	495978505	4115	4115	4115	4115	0
217	20231011	161200	495978505	4115	4115	4115	4115	0
218	20231011	161100	495978505	4115	4115	4115	4115	0
219	20231011	161000	495978505	4115	4115	4115	4115	0
220	20231011	160900	495978505	4115	4115	4115	4115	0
221	20231011	160800	495978505	4115	4115	4115	4115	0
222	20231011	160700	495978505	4115	4115	4115	4115	0
223	20231011	160600	495978505	4115	4115	4115	4115	0
224	20231011	160500	495978505	4115	4115	4115	4115	0
225	20231011	160400	495978505	4115	4115	4115	4115	0
226	20231011	160300	495978505	4115	4115	4115	4115	0
227	20231011	160200	495978505	4115	4115	4115	4115	0
228	20231011	160100	495978505	4115	4115	4115	4115	0
229	20231011	160000	495978505	4115	4115	4115	4115	0
230	20231011	155900	495978505	4115	4115	4115	4115	0
231	20231011	155800	495978505	4115	4115	4115	4115	0
232	20231011	155700	495978505	4115	4115	4115	4115	0
233	20231011	155600	495978505	4115	4115	4115	4115	0
234	20231011	155500	495978505	4115	4115	4115	4115	0
235	20231011	155400	495978505	4115	4115	4115	4115	0
236	20231011	155300	495978505	4115	4115	4115	4115	0
237	20231011	155200	495978505	4115	4115	4115	4115	0
238	20231011	155100	495978505	4115	4115	4115	4115	0
239	20231011	155000	495978505	4115	4115	4115	4115	0
240	20231011	154900	495978505	4115	4115	4115	4115	0
241	20231011	154800	495978505	4115	4115	4115	4115	0
242	20231011	154700	495978505	4115	4115	4115	4115	915
243	20231011	154600	495978505	4115	4115	4115	4115	0
244	20231011	154500	495978505	4115	4115	4115	4115	0
245	20231011	154400	495978505	4115	4115	4115	4115	0
246	20231011	154300	495978505	4115	4115	4115	4115	0
247	20231011	154200	495978505	4115	4115	4115	4115	0
248	20231011	154100	495978505	4115	4115	4115	4115	0
249	20231011	154000	495978505	4115	4115	4115	4115	0
250	20231011	153900	495978505	4115	4115	4115	4115	0
251	20231011	153800	495978505	4115	4115	4115	4115	0
252	20231011	153700	495978505	4115	4115	4115	4115	0
253	20231011	153600	495978505	4115	4115	4115	4115	0
254	20231011	153500	495978505	4115	4115	4115	4115	0
255	20231011	153400	495978505	4115	4115	4115	4115	0
256	20231011	153300	495978505	4115	4115	4115	4115	0
257	20231011	153200	495978505	4115	4115	4115	4115	0
258	20231011	153100	495978505	4115	4115	4115	4115	0
259	20231011	153000	495978505	4115	4115	4115	4115	915
260	20231011	152900	492213280	4125	4125	4125	4125	0
261	20231011	152800	492213280	4125	4125	4125	4125	0
262	20231011	152700	492213280	4125	4125	4125	4125	0
263	20231011	152600	492213280	4125	4125	4125	4125	0
264	20231011	152500	492213280	4125	4125	4125	4125	0
265	20231011	152400	492213280	4125	4125	4125	4125	0
266	20231011	152300	492213280	4125	4125	4125	4125	0
267	20231011	152200	492213280	4125	4125	4125	4125	0
268	20231011	152100	492213280	4125	4125	4125	4125	0
269	20231011	152000	492213280	4125	4125	4125	4125	0
270	20231011	151900	492213280	4125	4105	4125	4100	298
271	20231011	151800	490990340	4125	4130	4130	4105	717
272	20231011	151700	488047010	4105	4125	4125	4105	1136
273	20231011	151600	483376270	4130	4130	4130	4130	1
274	20231011	151500	483372140	4120	4120	4120	4120	4
275	20231011	151400	483355660	4135	4135	4135	4135	1
276	20231011	151300	483351525	4125	4125	4125	4125	7
277	20231011	151200	483322650	4135	4135	4135	4135	0
278	20231011	151100	483322650	4135	4135	4135	4135	0
279	20231011	151000	483322650	4135	4110	4135	4110	640
280	20231011	150900	480692225	4150	4150	4150	4150	0
281	20231011	150800	480692225	4150	4140	4150	4140	397
282	20231011	150700	479047870	4140	4120	4140	4105	2169
283	20231011	150600	470101710	4120	4120	4120	4120	33
284	20231011	150500	469965750	4135	4135	4135	4135	538
285	20231011	150400	467741120	4135	4120	4135	4120	629
286	20231011	150300	465145500	4125	4125	4125	4125	0
287	20231011	150200	465145500	4125	4125	4125	4125	2
288	20231011	150100	465137250	4125	4125	4125	4125	0
289	20231011	150000	465137250	4125	4115	4125	4115	228
290	20231011	145900	464199005	4115	4115	4115	4115	269
291	20231011	145800	463092070	4105	4105	4105	4105	669
292	20231011	145700	460345825	4105	4115	4115	4105	8
293	20231011	145600	460312915	4115	4115	4115	4115	39
294	20231011	145500	460152430	4115	4115	4115	4115	833
295	20231011	145400	456724635	4115	4115	4115	4115	79
296	20231011	145300	456399550	4100	4110	4110	4100	500
297	20231011	145200	454347780	4105	4105	4105	4105	45
298	20231011	145100	454163055	4105	4110	4110	4105	401
299	20231011	145000	452515745	4115	4115	4115	4110	937
300	20231011	144900	448662080	4120	4120	4120	4120	19
301	20231011	144800	448583800	4120	4120	4120	4120	500
302	20231011	144700	446523800	4125	4125	4125	4125	0
303	20231011	144600	446523800	4125	4125	4125	4125	24
304	20231011	144500	446424800	4120	4120	4120	4120	75
305	20231011	144400	446115800	4120	4120	4120	4120	126
306	20231011	144300	445596680	4125	4125	4125	4125	0
307	20231011	144200	445596680	4125	4125	4125	4125	12
308	20231011	144100	445547180	4125	4125	4125	4125	111
309	20231011	144000	445089305	4125	4125	4125	4125	0
310	20231011	143900	445089305	4125	4130	4130	4125	244
311	20231011	143800	444082410	4130	4130	4130	4130	0
312	20231011	143700	444082410	4130	4130	4130	4130	47
313	20231011	143600	443888300	4135	4135	4135	4135	1
314	20231011	143500	443884165	4135	4135	4135	4135	0
315	20231011	143400	443884165	4135	4135	4135	4135	0
316	20231011	143300	443884165	4135	4135	4135	4135	16
317	20231011	143200	443818005	4135	4135	4135	4135	0
318	20231011	143100	443818005	4135	4135	4135	4135	2
319	20231011	143000	443809735	4135	4135	4135	4135	4
320	20231011	142900	443793195	4135	4135	4135	4135	116
321	20231011	142800	443313535	4135	4135	4135	4135	0
322	20231011	142700	443313535	4135	4135	4135	4135	0
323	20231011	142600	443313535	4135	4135	4135	4135	8
324	20231011	142500	443280455	4135	4135	4135	4135	0
325	20231011	142400	443280455	4135	4135	4135	4135	0
326	20231011	142300	443280455	4135	4135	4135	4135	0
327	20231011	142200	443280455	4135	4135	4135	4135	0
328	20231011	142100	443280455	4135	4120	4135	4120	241
329	20231011	142000	442287520	4140	4140	4140	4140	60
330	20231011	141900	442039120	4150	4150	4150	4150	1
331	20231011	141800	442034970	4120	4130	4130	4120	2000
332	20231011	141700	433783090	4150	4150	4150	4150	4
333	20231011	141600	433766490	4150	4150	4150	4150	0
334	20231011	141500	433766490	4150	4150	4150	4150	100
335	20231011	141400	433351490	4150	4150	4150	4150	0
336	20231011	141300	433351490	4150	4150	4150	4150	0
337	20231011	141200	433351490	4150	4150	4150	4150	0
338	20231011	141100	433351490	4150	4150	4150	4150	0
339	20231011	141000	433351490	4150	4150	4150	4150	1
340	20231011	140900	433347340	4130	4130	4130	4130	80
341	20231011	140800	433016940	4150	4150	4150	4150	0
342	20231011	140700	433016940	4150	4150	4150	4150	55
343	20231011	140600	432788690	4150	4150	4150	4150	0
344	20231011	140500	432788690	4150	4150	4150	4150	0
345	20231011	140400	432788690	4150	4150	4150	4150	0
346	20231011	140300	432788690	4150	4150	4150	4150	1
347	20231011	140200	432784540	4150	4150	4150	4150	0
348	20231011	140100	432784540	4150	4150	4150	4150	0
349	20231011	140000	432784540	4150	4130	4150	4130	2
350	20231011	135900	432776260	4115	4125	4125	4115	1710
351	20231011	135800	425731260	4125	4125	4125	4125	161
352	20231011	135700	425067135	4125	4125	4125	4125	0
353	20231011	135600	425067135	4125	4130	4150	4125	97
354	20231011	135500	424666355	4130	4150	4150	4130	16
355	20231011	135400	424600205	4155	4145	4155	4145	79
356	20231011	135300	424272380	4125	4125	4125	4125	1
357	20231011	135200	424268255	4145	4125	4145	4125	255
358	20231011	135100	423216360	4125	4140	4140	4125	2374
359	20231011	135000	413398340	4140	4140	4140	4140	519
360	20231011	134900	411249680	4140	4140	4140	4140	27
361	20231011	134800	411137900	4145	4145	4145	4145	53
362	20231011	134700	410918215	4155	4155	4155	4155	0
363	20231011	134600	410918215	4155	4155	4155	4155	0
364	20231011	134500	410918215	4155	4155	4155	4155	0
365	20231011	134400	410918215	4155	4155	4155	4155	0
366	20231011	134300	410918215	4155	4155	4155	4155	0
367	20231011	134200	410918215	4155	4155	4155	4155	5
368	20231011	134100	410897440	4155	4155	4155	4155	0
369	20231011	134000	410897440	4155	4150	4155	4140	1009
370	20231011	133900	406716970	4150	4150	4150	4150	133
371	20231011	133800	406165020	4155	4155	4155	4155	0
372	20231011	133700	406165020	4155	4155	4155	4155	0
373	20231011	133600	406165020	4155	4155	4155	4155	0
374	20231011	133500	406165020	4155	4155	4155	4155	1
375	20231011	133400	406160865	4160	4160	4160	4160	0
376	20231011	133300	406160865	4160	4155	4160	4155	16
377	20231011	133200	406094360	4155	4155	4155	4150	309
378	20231011	133100	404811935	4155	4155	4155	4155	20
379	20231011	133000	404728835	4160	4160	4160	4160	133
380	20231011	132900	404175555	4160	4160	4160	4160	0
381	20231011	132800	404175555	4160	4160	4160	4160	300
382	20231011	132700	402927555	4160	4160	4160	4160	0
383	20231011	132600	402927555	4160	4160	4160	4160	100
384	20231011	132500	402511555	4160	4160	4160	4160	0
385	20231011	132400	402511555	4160	4155	4160	4155	412
386	20231011	132300	400798195	4155	4160	4160	4155	2
387	20231011	132200	400789880	4155	4155	4155	4155	148
388	20231011	132100	400174940	4150	4150	4150	4150	0
389	20231011	132000	400174940	4150	4150	4150	4150	0
390	20231011	131900	400174940	4150	4150	4150	4150	13
391	20231011	131800	400120990	4150	4150	4150	4150	0
392	20231011	131700	400120990	4150	4150	4150	4150	55
393	20231011	131600	399892740	4150	4150	4150	4150	2
394	20231011	131500	399884440	4145	4145	4145	4145	1
395	20231011	131400	399880295	4145	4145	4145	4145	0
396	20231011	131300	399880295	4145	4145	4145	4145	3
397	20231011	131200	399867860	4145	4145	4145	4145	240
398	20231011	131100	398873060	4145	4140	4145	4140	303
399	20231011	131000	397618585	4145	4145	4145	4145	0
400	20231011	130900	397618585	4145	4145	4145	4145	137
401	20231011	130800	397050720	4150	4150	4150	4150	0
402	20231011	130700	397050720	4150	4150	4150	4150	0
403	20231011	130600	397050720	4150	4150	4150	4150	0
404	20231011	130500	397050720	4150	4150	4150	4150	0
405	20231011	130400	397050720	4150	4150	4150	4150	0
406	20231011	130300	397050720	4150	4150	4150	4150	0
407	20231011	130200	397050720	4150	4150	4150	4150	0
408	20231011	130100	397050720	4150	4150	4150	4150	23
409	20231011	130000	396955270	4155	4155	4155	4155	0
410	20231011	125900	396955270	4155	4155	4155	4155	0
411	20231011	125800	396955270	4155	4155	4155	4155	74
412	20231011	125700	396647800	4155	4155	4155	4155	0
413	20231011	125600	396647800	4155	4155	4155	4155	26
414	20231011	125500	396539770	4160	4160	4160	4160	0
415	20231011	125400	396539770	4160	4160	4160	4160	0
416	20231011	125300	396539770	4160	4160	4160	4160	0
417	20231011	125200	396539770	4160	4160	4160	4160	0
418	20231011	125100	396539770	4160	4160	4160	4160	0
419	20231011	125000	396539770	4160	4160	4160	4160	0
420	20231011	124900	396539770	4160	4160	4160	4160	0
421	20231011	124800	396539770	4160	4160	4160	4160	7
422	20231011	124700	396510650	4165	4160	4165	4160	103
423	20231011	124600	396082120	4160	4160	4160	4160	200
424	20231011	124500	395250120	4160	4160	4160	4160	100
425	20231011	124400	394834120	4155	4155	4155	4155	99
426	20231011	124300	394422775	4155	4155	4155	4155	0
427	20231011	124200	394422775	4155	4155	4155	4155	0
428	20231011	124100	394422775	4155	4155	4155	4155	0
429	20231011	124000	394422775	4155	4155	4155	4155	1
430	20231011	123900	394418620	4150	4150	4150	4150	13
431	20231011	123800	394364670	4150	4150	4150	4150	1
432	20231011	123700	394360520	4155	4155	4155	4155	0
433	20231011	123600	394360520	4155	4155	4155	4155	5
434	20231011	123500	394339745	4160	4160	4160	4160	89
435	20231011	123400	393969505	4165	4150	4165	4150	104
436	20231011	123300	393537830	4150	4150	4150	4150	0
437	20231011	123200	393537830	4150	4150	4150	4150	1
438	20231011	123100	393533680	4135	4145	4145	4135	2002
439	20231011	123000	385255125	4135	4135	4135	4135	0
440	20231011	122900	385255125	4135	4135	4135	4135	0
441	20231011	122800	385255125	4135	4140	4140	4135	1495
442	20231011	122700	379071270	4150	4150	4150	4150	0
443	20231011	122600	379071270	4150	4160	4160	4150	416
444	20231011	122500	377343750	4165	4165	4165	4165	0
445	20231011	122400	377343750	4165	4165	4165	4165	0
446	20231011	122300	377343750	4165	4165	4165	4165	2
447	20231011	122200	377335420	4155	4155	4155	4155	0
448	20231011	122100	377335420	4155	4155	4155	4155	0
449	20231011	122000	377335420	4155	4155	4155	4155	12
450	20231011	121900	377285560	4165	4165	4165	4165	0
451	20231011	121800	377285560	4165	4170	4170	4165	117
452	20231011	121700	376797680	4170	4170	4170	4170	0
453	20231011	121600	376797680	4170	4165	4170	4165	5
454	20231011	121500	376776850	4165	4165	4165	4165	0
455	20231011	121400	376776850	4165	4165	4165	4165	0
456	20231011	121300	376776850	4165	4165	4165	4165	22
457	20231011	121200	376685220	4165	4165	4165	4165	4300
458	20231011	121100	358775720	4150	4150	4150	4150	5964
459	20231011	121000	334025120	4150	4150	4150	4150	4448
460	20231011	120900	315565920	4150	4150	4150	4150	233
461	20231011	120800	314598970	4155	4155	4155	4155	1
462	20231011	120700	314594815	4160	4145	4160	4145	273
463	20231011	120600	313461875	4150	4150	4150	4145	1563
464	20231011	120500	306980425	4150	4155	4160	4150	751
465	20231011	120400	303861510	4165	4165	4165	4165	500
466	20231011	120300	301779010	4165	4165	4165	4165	0
467	20231011	120200	301779010	4165	4165	4165	4165	0
468	20231011	120100	301779010	4165	4165	4165	4165	0
469	20231011	120000	301779010	4165	4165	4165	4165	100
470	20231011	115900	301362510	4170	4170	4170	4170	0
471	20231011	115800	301362510	4170	4170	4170	4170	0
472	20231011	115700	301362510	4170	4170	4170	4170	1
473	20231011	115600	301358340	4150	4155	4155	4150	49
474	20231011	115500	301154760	4170	4170	4170	4170	0
475	20231011	115400	301154760	4170	4170	4170	4170	0
476	20231011	115300	301154760	4170	4170	4170	4170	0
477	20231011	115200	301154760	4170	4170	4170	4170	0
478	20231011	115100	301154760	4170	4170	4170	4170	0
479	20231011	115000	301154760	4170	4160	4170	4160	55
480	20231011	114900	300925910	4165	4170	4170	4165	20
481	20231011	114800	300842560	4155	4155	4155	4155	4
482	20231011	114700	300825940	4150	4150	4150	4150	584
483	20231011	114600	298402340	4155	4155	4155	4155	50
484	20231011	114500	298194590	4155	4155	4155	4155	0
485	20231011	114400	298194590	4155	4155	4155	4155	0
486	20231011	114300	298194590	4155	4155	4155	4155	0
487	20231011	114200	298194590	4155	4160	4160	4155	1089
488	20231011	114100	293669350	4165	4165	4165	4165	0
489	20231011	114000	293669350	4165	4165	4165	4165	0
490	20231011	113900	293669350	4165	4165	4165	4165	0
491	20231011	113800	293669350	4165	4165	4165	4165	22
492	20231011	113700	293577720	4165	4155	4165	4155	235
493	20231011	113600	292599115	4155	4155	4155	4155	5
494	20231011	113500	292578340	4150	4150	4150	4150	1
495	20231011	113400	292574190	4150	4155	4155	4150	32
496	20231011	113300	292441375	4165	4165	4165	4165	10
497	20231011	113200	292399725	4170	4170	4170	4170	0
498	20231011	113100	292399725	4170	4170	4170	4170	240
499	20231011	113000	291398925	4170	4170	4170	4170	241
500	20231011	112900	290393955	4170	4170	4170	4170	28
501	20231011	112800	290277195	4165	4150	4165	4150	541
502	20231011	112700	288025565	4150	4150	4150	4150	42
503	20231011	112600	287851265	4150	4150	4150	4150	69
504	20231011	112500	287564915	4165	4165	4165	4165	0
505	20231011	112400	287564915	4165	4160	4165	4160	240
506	20231011	112300	286565365	4160	4160	4160	4160	0
507	20231011	112200	286565365	4160	4160	4160	4160	0
508	20231011	112100	286565365	4160	4160	4160	4160	0
509	20231011	112000	286565365	4160	4160	4160	4160	25
510	20231011	111900	286461365	4160	4160	4160	4160	75
511	20231011	111800	286149365	4165	4165	4165	4165	0
512	20231011	111700	286149365	4165	4165	4165	4165	0
513	20231011	111600	286149365	4165	4165	4165	4165	0
514	20231011	111500	286149365	4165	4160	4165	4160	831
515	20231011	111400	282689010	4155	4155	4155	4155	241
516	20231011	111300	281687655	4160	4150	4160	4150	14
517	20231011	111200	281629455	4150	4150	4150	4150	10
518	20231011	111100	281587955	4160	4160	4160	4160	0
519	20231011	111000	281587955	4160	4160	4160	4160	0
520	20231011	110900	281587955	4160	4160	4160	4160	194
521	20231011	110800	280780915	4155	4155	4155	4155	0
522	20231011	110700	280780915	4155	4155	4155	4155	1
523	20231011	110600	280776760	4160	4160	4160	4160	1
524	20231011	110500	280772600	4160	4160	4160	4160	2000
525	20231011	110400	272452600	4150	4155	4160	4150	292
526	20231011	110300	271240570	4155	4155	4155	4155	375
527	20231011	110200	269682445	4160	4160	4160	4160	0
528	20231011	110100	269682445	4160	4155	4160	4155	1457
529	20231011	110000	263628560	4155	4155	4155	4155	33
530	20231011	105900	263491445	4160	4160	4160	4160	216
531	20231011	105800	262592885	4160	4165	4165	4160	1131
532	20231011	105700	257884450	4160	4140	4160	4140	3771
533	20231011	105600	242226140	4135	4140	4140	4135	11
534	20231011	105500	242180625	4125	4125	4125	4125	274
535	20231011	105400	241050375	4125	4125	4125	4125	600
536	20231011	105300	238575375	4125	4125	4125	4125	968
537	20231011	105200	234582375	4125	4125	4125	4125	1
538	20231011	105100	234578250	4125	4125	4125	4125	1
539	20231011	105000	234574125	4125	4125	4125	4125	5
540	20231011	104900	234553500	4125	4125	4125	4125	3
541	20231011	104800	234541125	4125	4125	4125	4125	0
542	20231011	104700	234541125	4125	4125	4125	4125	320
543	20231011	104600	233221125	4130	4130	4130	4130	0
544	20231011	104500	233221125	4130	4130	4130	4130	0
545	20231011	104400	233221125	4130	4130	4130	4130	0
546	20231011	104300	233221125	4130	4130	4130	4130	0
547	20231011	104200	233221125	4130	4140	4140	4130	233
548	20231011	104100	232258085	4145	4145	4145	4145	7
549	20231011	104000	232229070	4145	4145	4145	4145	0
550	20231011	103900	232229070	4145	4145	4145	4145	0
551	20231011	103800	232229070	4145	4125	4145	4125	201
552	20231011	103700	231396740	4125	4125	4125	4125	0
553	20231011	103600	231396740	4125	4125	4125	4125	376
554	20231011	103500	229845740	4125	4125	4125	4125	207
555	20231011	103400	228991865	4125	4130	4130	4125	4177
556	20231011	103300	211760440	4130	4130	4130	4130	0
557	20231011	103200	211760440	4130	4130	4130	4130	0
558	20231011	103100	211760440	4130	4130	4130	4130	50
559	20231011	103000	211553940	4130	4130	4130	4130	93
560	20231011	102900	211169850	4130	4130	4130	4130	200
561	20231011	102800	210343850	4140	4140	4140	4140	0
562	20231011	102700	210343850	4140	4140	4140	4140	0
563	20231011	102600	210343850	4140	4140	4140	4140	121
564	20231011	102500	209842910	4140	4140	4140	4140	0
565	20231011	102400	209842910	4140	4140	4140	4140	0
566	20231011	102300	209842910	4140	4140	4140	4140	0
567	20231011	102200	209842910	4140	4140	4140	4140	10
568	20231011	102100	209801510	4140	4140	4140	4140	0
569	20231011	102000	209801510	4140	4140	4140	4140	1
570	20231011	101900	209797370	4130	4130	4130	4130	0
571	20231011	101800	209797370	4130	4140	4140	4130	104
572	20231011	101700	209367750	4140	4140	4140	4140	7
573	20231011	101600	209338770	4145	4145	4145	4145	0
574	20231011	101500	209338770	4145	4145	4145	4145	0
575	20231011	101400	209338770	4145	4145	4145	4145	0
576	20231011	101300	209338770	4145	4145	4145	4145	0
577	20231011	101200	209338770	4145	4145	4145	4145	184
578	20231011	101100	208576090	4150	4150	4150	4150	5
579	20231011	101000	208555340	4140	4140	4140	4140	23
580	20231011	100900	208460120	4150	4140	4150	4140	282
581	20231011	100800	207292590	4140	4140	4140	4140	193
582	20231011	100700	206493570	4125	4130	4130	4125	3240
583	20231011	100600	193127370	4130	4130	4130	4130	0
584	20231011	100500	193127370	4130	4135	4135	4130	151
585	20231011	100400	192503375	4145	4145	4145	4145	0
586	20231011	100300	192503375	4145	4145	4145	4145	0
587	20231011	100200	192503375	4145	4145	4145	4145	400
588	20231011	100100	190845375	4150	4150	4150	4150	10
589	20231011	100000	190803875	4145	4145	4145	4145	400
590	20231011	095900	189145875	4145	4145	4150	4145	959
591	20231011	095800	185170795	4145	4145	4145	4145	0
592	20231011	095700	185170795	4145	4130	4145	4130	36
593	20231011	095600	185022040	4140	4140	4140	4140	54
594	20231011	095500	184798480	4140	4140	4140	4140	26
595	20231011	095400	184690840	4145	4145	4145	4145	50
596	20231011	095300	184483590	4140	4140	4140	4140	74
597	20231011	095200	184177230	4130	4130	4130	4130	120
598	20231011	095100	183681630	4130	4130	4140	4130	71
599	20231011	095000	183388390	4140	4140	4140	4140	1
600	20231011	094900	183384250	4140	4140	4140	4140	3
601	20231011	094800	183371830	4140	4125	4140	4125	802
602	20231011	094700	180057595	4125	4125	4125	4125	1000
603	20231011	094600	175932595	4130	4130	4130	4130	1
604	20231011	094500	175928465	4130	4115	4130	4115	1027
605	20231011	094400	171702345	4115	4115	4130	4115	181
606	20231011	094300	170957515	4115	4115	4115	4115	20
607	20231011	094200	170875215	4130	4130	4130	4130	0
608	20231011	094100	170875215	4130	4130	4130	4130	24
609	20231011	094000	170776095	4130	4130	4130	4130	86
610	20231011	093900	170420915	4130	4130	4130	4130	1042
611	20231011	093800	166117455	4130	4125	4130	4120	2180
612	20231011	093700	157128665	4120	4120	4120	4120	307
613	20231011	093600	155863825	4120	4120	4120	4120	2
614	20231011	093500	155855585	4110	4110	4110	4110	1636
615	20231011	093400	149131625	4110	4120	4120	4110	18
616	20231011	093300	149057635	4125	4125	4125	4125	168
617	20231011	093200	148364635	4125	4120	4125	4110	592
618	20231011	093100	145928950	4120	4120	4120	4115	1998
619	20231011	093000	137698055	4115	4120	4120	4115	196
620	20231011	092900	136890680	4115	4110	4115	4110	497
621	20231011	092800	134847250	4105	4105	4105	4105	35
622	20231011	092700	134703575	4105	4105	4105	4105	94
623	20231011	092600	134317705	4110	4110	4110	4110	272
624	20231011	092500	133199785	4115	4120	4120	4115	1026
625	20231011	092400	128976880	4130	4130	4130	4130	12
626	20231011	092300	128927320	4120	4125	4125	4120	1088
627	20231011	092200	124444145	4130	4130	4130	4130	268
628	20231011	092100	123337305	4130	4130	4135	4130	1836
629	20231011	092000	115754125	4135	4135	4135	4135	2103
630	20231011	091900	107058220	4140	4140	4140	4140	8
631	20231011	091800	107025100	4140	4145	4145	4140	1021
632	20231011	091700	102798000	4150	4150	4150	4150	280
633	20231011	091600	101636000	4150	4150	4150	4150	228
634	20231011	091500	100689800	4155	4155	4155	4155	19
635	20231011	091400	100610855	4155	4160	4160	4155	68
636	20231011	091300	100327980	4155	4145	4160	4145	2426
637	20231011	091200	90247165	4140	4150	4150	4140	311
638	20231011	091100	88958625	4150	4120	4150	4120	291
639	20231011	091000	87759285	4145	4120	4145	4120	1958
640	20231011	090900	79684335	4120	4140	4145	4120	1634
641	20231011	090800	72950755	4145	4150	4150	4145	708
642	20231011	090700	70013595	4150	4140	4150	4125	1252
643	20231011	090600	64833960	4145	4145	4145	4145	0
644	20231011	090500	64833960	4145	4140	4145	4125	1588
645	20231011	090400	58252915	4130	4130	4145	4120	5375
646	20231011	090300	36041370	4120	4120	4120	4115	656
647	20231011	090200	33339860	4120	4135	4145	4120	555
648	20231011	090100	31053070	4120	4105	4130	4080	1300
649	20231011	090000	25708780	4105	4060	4105	4060	6329