KissMeData/080010/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194000	123219730	5340	5340	5340	5340	1310
3	20231011	193900	123219730	5340	5340	5340	5340	0
4	20231011	193800	123219730	5340	5340	5340	5340	0
5	20231011	193700	123219730	5340	5340	5340	5340	0
6	20231011	193600	123219730	5340	5340	5340	5340	0
7	20231011	193500	123219730	5340	5340	5340	5340	0
8	20231011	193400	123219730	5340	5340	5340	5340	0
9	20231011	193300	123219730	5340	5340	5340	5340	0
10	20231011	193200	123219730	5340	5340	5340	5340	0
11	20231011	193100	123219730	5340	5340	5340	5340	0
12	20231011	193000	123219730	5340	5340	5340	5340	0
13	20231011	192900	123219730	5340	5340	5340	5340	0
14	20231011	192800	123219730	5340	5340	5340	5340	0
15	20231011	192700	123219730	5340	5340	5340	5340	0
16	20231011	192600	123219730	5340	5340	5340	5340	0
17	20231011	192500	123219730	5340	5340	5340	5340	0
18	20231011	192400	123219730	5340	5340	5340	5340	0
19	20231011	192300	123219730	5340	5340	5340	5340	0
20	20231011	192200	123219730	5340	5340	5340	5340	0
21	20231011	192100	123219730	5340	5340	5340	5340	0
22	20231011	192000	123219730	5340	5340	5340	5340	0
23	20231011	191900	123219730	5340	5340	5340	5340	0
24	20231011	191800	123219730	5340	5340	5340	5340	0
25	20231011	191700	123219730	5340	5340	5340	5340	0
26	20231011	191600	123219730	5340	5340	5340	5340	0
27	20231011	191500	123219730	5340	5340	5340	5340	0
28	20231011	191400	123219730	5340	5340	5340	5340	0
29	20231011	191300	123219730	5340	5340	5340	5340	0
30	20231011	191200	123219730	5340	5340	5340	5340	0
31	20231011	191100	123219730	5340	5340	5340	5340	0
32	20231011	191000	123219730	5340	5340	5340	5340	1310
33	20231011	190900	123219730	5340	5340	5340	5340	0
34	20231011	190800	123219730	5340	5340	5340	5340	0
35	20231011	190700	123219730	5340	5340	5340	5340	0
36	20231011	190600	123219730	5340	5340	5340	5340	0
37	20231011	190500	123219730	5340	5340	5340	5340	0
38	20231011	190400	123219730	5340	5340	5340	5340	0
39	20231011	190300	123219730	5340	5340	5340	5340	0
40	20231011	190200	123219730	5340	5340	5340	5340	0
41	20231011	190100	123219730	5340	5340	5340	5340	0
42	20231011	190000	123219730	5340	5340	5340	5340	0
43	20231011	185900	123219730	5340	5340	5340	5340	0
44	20231011	185800	123219730	5340	5340	5340	5340	0
45	20231011	185700	123219730	5340	5340	5340	5340	0
46	20231011	185600	123219730	5340	5340	5340	5340	0
47	20231011	185500	123219730	5340	5340	5340	5340	0
48	20231011	185400	123219730	5340	5340	5340	5340	0
49	20231011	185300	123219730	5340	5340	5340	5340	0
50	20231011	185200	123219730	5340	5340	5340	5340	0
51	20231011	185100	123219730	5340	5340	5340	5340	0
52	20231011	185000	123219730	5340	5340	5340	5340	0
53	20231011	184900	123219730	5340	5340	5340	5340	0
54	20231011	184800	123219730	5340	5340	5340	5340	0
55	20231011	184700	123219730	5340	5340	5340	5340	0
56	20231011	184600	123219730	5340	5340	5340	5340	0
57	20231011	184500	123219730	5340	5340	5340	5340	0
58	20231011	184400	123219730	5340	5340	5340	5340	0
59	20231011	184300	123219730	5340	5340	5340	5340	0
60	20231011	184200	123219730	5340	5340	5340	5340	0
61	20231011	184100	123219730	5340	5340	5340	5340	0
62	20231011	184000	123219730	5340	5340	5340	5340	1310
63	20231011	183900	123219730	5340	5340	5340	5340	0
64	20231011	183800	123219730	5340	5340	5340	5340	0
65	20231011	183700	123219730	5340	5340	5340	5340	0
66	20231011	183600	123219730	5340	5340	5340	5340	0
67	20231011	183500	123219730	5340	5340	5340	5340	0
68	20231011	183400	123219730	5340	5340	5340	5340	0
69	20231011	183300	123219730	5340	5340	5340	5340	0
70	20231011	183200	123219730	5340	5340	5340	5340	0
71	20231011	183100	123219730	5340	5340	5340	5340	0
72	20231011	183000	123219730	5340	5340	5340	5340	0
73	20231011	182900	123219730	5340	5340	5340	5340	0
74	20231011	182800	123219730	5340	5340	5340	5340	0
75	20231011	182700	123219730	5340	5340	5340	5340	0
76	20231011	182600	123219730	5340	5340	5340	5340	0
77	20231011	182500	123219730	5340	5340	5340	5340	0
78	20231011	182400	123219730	5340	5340	5340	5340	0
79	20231011	182300	123219730	5340	5340	5340	5340	0
80	20231011	182200	123219730	5340	5340	5340	5340	0
81	20231011	182100	123219730	5340	5340	5340	5340	0
82	20231011	182000	123219730	5340	5340	5340	5340	0
83	20231011	181900	123219730	5340	5340	5340	5340	0
84	20231011	181800	123219730	5340	5340	5340	5340	0
85	20231011	181700	123219730	5340	5340	5340	5340	0
86	20231011	181600	123219730	5340	5340	5340	5340	0
87	20231011	181500	123219730	5340	5340	5340	5340	0
88	20231011	181400	123219730	5340	5340	5340	5340	0
89	20231011	181300	123219730	5340	5340	5340	5340	0
90	20231011	181200	123219730	5340	5340	5340	5340	0
91	20231011	181100	123219730	5340	5340	5340	5340	0
92	20231011	181000	123219730	5340	5340	5340	5340	1310
93	20231011	180900	123219730	5340	5340	5340	5340	0
94	20231011	180800	123219730	5340	5340	5340	5340	0
95	20231011	180700	123219730	5340	5340	5340	5340	0
96	20231011	180600	123219730	5340	5340	5340	5340	0
97	20231011	180500	123219730	5340	5340	5340	5340	0
98	20231011	180400	123219730	5340	5340	5340	5340	0
99	20231011	180300	123219730	5340	5340	5340	5340	0
100	20231011	180200	123219730	5340	5340	5340	5340	0
101	20231011	180100	123219730	5340	5340	5340	5340	0
102	20231011	180000	123219730	5340	5340	5340	5340	0
103	20231011	175900	123219730	5340	5340	5340	5340	0
104	20231011	175800	123219730	5340	5340	5340	5340	0
105	20231011	175700	123219730	5340	5340	5340	5340	0
106	20231011	175600	123219730	5340	5340	5340	5340	0
107	20231011	175500	123219730	5340	5340	5340	5340	0
108	20231011	175400	123219730	5340	5340	5340	5340	0
109	20231011	175300	123219730	5340	5340	5340	5340	0
110	20231011	175200	123219730	5340	5340	5340	5340	0
111	20231011	175100	123219730	5340	5340	5340	5340	0
112	20231011	175000	123219730	5340	5340	5340	5340	0
113	20231011	174900	123219730	5340	5340	5340	5340	0
114	20231011	174800	123219730	5340	5340	5340	5340	0
115	20231011	174700	123219730	5340	5340	5340	5340	0
116	20231011	174600	123219730	5340	5340	5340	5340	0
117	20231011	174500	123219730	5340	5340	5340	5340	0
118	20231011	174400	123219730	5340	5340	5340	5340	0
119	20231011	174300	123219730	5340	5340	5340	5340	0
120	20231011	174200	123219730	5340	5340	5340	5340	0
121	20231011	174100	123219730	5340	5340	5340	5340	0
122	20231011	174000	123219730	5340	5340	5340	5340	1310
123	20231011	173900	123219730	5340	5340	5340	5340	0
124	20231011	173800	123219730	5340	5340	5340	5340	0
125	20231011	173700	123219730	5340	5340	5340	5340	0
126	20231011	173600	123219730	5340	5340	5340	5340	0
127	20231011	173500	123219730	5340	5340	5340	5340	0
128	20231011	173400	123219730	5340	5340	5340	5340	0
129	20231011	173300	123219730	5340	5340	5340	5340	0
130	20231011	173200	123219730	5340	5340	5340	5340	0
131	20231011	173100	123219730	5340	5340	5340	5340	0
132	20231011	173000	123219730	5340	5340	5340	5340	0
133	20231011	172900	123219730	5340	5340	5340	5340	0
134	20231011	172800	123219730	5340	5340	5340	5340	0
135	20231011	172700	123219730	5340	5340	5340	5340	0
136	20231011	172600	123219730	5340	5340	5340	5340	0
137	20231011	172500	123219730	5340	5340	5340	5340	0
138	20231011	172400	123219730	5340	5340	5340	5340	0
139	20231011	172300	123219730	5340	5340	5340	5340	0
140	20231011	172200	123219730	5340	5340	5340	5340	0
141	20231011	172100	123219730	5340	5340	5340	5340	0
142	20231011	172000	123219730	5340	5340	5340	5340	0
143	20231011	171900	123219730	5340	5340	5340	5340	0
144	20231011	171800	123219730	5340	5340	5340	5340	0
145	20231011	171700	123219730	5340	5340	5340	5340	0
146	20231011	171600	123219730	5340	5340	5340	5340	0
147	20231011	171500	123219730	5340	5340	5340	5340	0
148	20231011	171400	123219730	5340	5340	5340	5340	0
149	20231011	171300	123219730	5340	5340	5340	5340	0
150	20231011	171200	123219730	5340	5340	5340	5340	0
151	20231011	171100	123219730	5340	5340	5340	5340	0
152	20231011	171000	123219730	5340	5340	5340	5340	1310
153	20231011	170900	123219730	5340	5340	5340	5340	0
154	20231011	170800	123219730	5340	5340	5340	5340	0
155	20231011	170700	123219730	5340	5340	5340	5340	0
156	20231011	170600	123219730	5340	5340	5340	5340	0
157	20231011	170500	123219730	5340	5340	5340	5340	0
158	20231011	170400	123219730	5340	5340	5340	5340	0
159	20231011	170300	123219730	5340	5340	5340	5340	0
160	20231011	170200	123219730	5340	5340	5340	5340	0
161	20231011	170100	123219730	5340	5340	5340	5340	0
162	20231011	170000	123219730	5340	5340	5340	5340	0
163	20231011	165900	123219730	5340	5340	5340	5340	0
164	20231011	165800	123219730	5340	5340	5340	5340	0
165	20231011	165700	123219730	5340	5340	5340	5340	0
166	20231011	165600	123219730	5340	5340	5340	5340	0
167	20231011	165500	123219730	5340	5340	5340	5340	0
168	20231011	165400	123219730	5340	5340	5340	5340	0
169	20231011	165300	123219730	5340	5340	5340	5340	0
170	20231011	165200	123219730	5340	5340	5340	5340	0
171	20231011	165100	123219730	5340	5340	5340	5340	0
172	20231011	165000	123219730	5340	5340	5340	5340	0
173	20231011	164900	123219730	5340	5340	5340	5340	0
174	20231011	164800	123219730	5340	5340	5340	5340	0
175	20231011	164700	123219730	5340	5340	5340	5340	0
176	20231011	164600	123219730	5340	5340	5340	5340	0
177	20231011	164500	123219730	5340	5340	5340	5340	0
178	20231011	164400	123219730	5340	5340	5340	5340	0
179	20231011	164300	123219730	5340	5340	5340	5340	0
180	20231011	164200	123219730	5340	5340	5340	5340	0
181	20231011	164100	123219730	5340	5340	5340	5340	0
182	20231011	164000	123219730	5340	5340	5340	5340	1310
183	20231011	163900	123219730	5340	5340	5340	5340	0
184	20231011	163800	123219730	5340	5340	5340	5340	0
185	20231011	163700	123219730	5340	5340	5340	5340	0
186	20231011	163600	123219730	5340	5340	5340	5340	0
187	20231011	163500	123219730	5340	5340	5340	5340	0
188	20231011	163400	123219730	5340	5340	5340	5340	0
189	20231011	163300	123219730	5340	5340	5340	5340	0
190	20231011	163200	123219730	5340	5340	5340	5340	0
191	20231011	163100	123219730	5340	5340	5340	5340	0
192	20231011	163000	123219730	5340	5340	5340	5340	0
193	20231011	162900	123219730	5340	5340	5340	5340	0
194	20231011	162800	123219730	5340	5340	5340	5340	0
195	20231011	162700	123219730	5340	5340	5340	5340	0
196	20231011	162600	123219730	5340	5340	5340	5340	0
197	20231011	162500	123219730	5340	5340	5340	5340	0
198	20231011	162400	123219730	5340	5340	5340	5340	0
199	20231011	162300	123219730	5340	5340	5340	5340	0
200	20231011	162200	123219730	5340	5340	5340	5340	0
201	20231011	162100	123219730	5340	5340	5340	5340	0
202	20231011	162000	123219730	5340	5340	5340	5340	0
203	20231011	161900	123219730	5340	5340	5340	5340	0
204	20231011	161800	123219730	5340	5340	5340	5340	0
205	20231011	161700	123219730	5340	5340	5340	5340	0
206	20231011	161600	123219730	5340	5340	5340	5340	0
207	20231011	161500	123219730	5340	5340	5340	5340	0
208	20231011	161400	123219730	5340	5340	5340	5340	0
209	20231011	161300	123219730	5340	5340	5340	5340	0
210	20231011	161200	123219730	5340	5340	5340	5340	0
211	20231011	161100	123219730	5340	5340	5340	5340	0
212	20231011	161000	123219730	5340	5340	5340	5340	1310
213	20231011	160900	123219730	5340	5340	5340	5340	0
214	20231011	160800	123219730	5340	5340	5340	5340	0
215	20231011	160700	123219730	5340	5340	5340	5340	0
216	20231011	160600	123219730	5340	5340	5340	5340	0
217	20231011	160500	123219730	5340	5340	5340	5340	0
218	20231011	160400	123219730	5340	5340	5340	5340	0
219	20231011	160300	123219730	5340	5340	5340	5340	0
220	20231011	160200	123219730	5340	5340	5340	5340	0
221	20231011	160100	123219730	5340	5340	5340	5340	0
222	20231011	160000	123219730	5340	5340	5340	5340	0
223	20231011	155900	123219730	5340	5340	5340	5340	0
224	20231011	155800	123219730	5340	5340	5340	5340	0
225	20231011	155700	123219730	5340	5340	5340	5340	0
226	20231011	155600	123219730	5340	5340	5340	5340	0
227	20231011	155500	123219730	5340	5340	5340	5340	0
228	20231011	155400	123219730	5340	5340	5340	5340	0
229	20231011	155300	123219730	5340	5340	5340	5340	0
230	20231011	155200	123219730	5340	5340	5340	5340	0
231	20231011	155100	123219730	5340	5340	5340	5340	0
232	20231011	155000	123219730	5340	5340	5340	5340	0
233	20231011	154900	123219730	5340	5340	5340	5340	0
234	20231011	154800	123219730	5340	5340	5340	5340	0
235	20231011	154700	123219730	5340	5340	5340	5340	0
236	20231011	154600	123219730	5340	5340	5340	5340	0
237	20231011	154500	123219730	5340	5340	5340	5340	0
238	20231011	154400	123219730	5340	5340	5340	5340	0
239	20231011	154300	123219730	5340	5340	5340	5340	0
240	20231011	154200	123219730	5340	5340	5340	5340	0
241	20231011	154100	123219730	5340	5340	5340	5340	0
242	20231011	154000	123219730	5340	5340	5340	5340	1310
243	20231011	153900	123219730	5340	5340	5340	5340	0
244	20231011	153800	123219730	5340	5340	5340	5340	0
245	20231011	153700	123219730	5340	5340	5340	5340	0
246	20231011	153600	123219730	5340	5340	5340	5340	0
247	20231011	153500	123219730	5340	5340	5340	5340	0
248	20231011	153400	123219730	5340	5340	5340	5340	0
249	20231011	153300	123219730	5340	5340	5340	5340	0
250	20231011	153200	123219730	5340	5340	5340	5340	0
251	20231011	153100	123219730	5340	5340	5340	5340	0
252	20231011	153000	123219730	5340	5340	5340	5340	1310
253	20231011	152900	116224330	5410	5410	5410	5410	0
254	20231011	152800	116224330	5410	5410	5410	5410	0
255	20231011	152700	116224330	5410	5410	5410	5410	0
256	20231011	152600	116224330	5410	5410	5410	5410	0
257	20231011	152500	116224330	5410	5410	5410	5410	0
258	20231011	152400	116224330	5410	5410	5410	5410	0
259	20231011	152300	116224330	5410	5410	5410	5410	0
260	20231011	152200	116224330	5410	5410	5410	5410	0
261	20231011	152100	116224330	5410	5410	5410	5410	0
262	20231011	152000	116224330	5410	5410	5410	5410	0
263	20231011	151900	116224330	5410	5410	5410	5410	0
264	20231011	151800	116224330	5410	5410	5410	5410	0
265	20231011	151700	116224330	5410	5410	5410	5410	11
266	20231011	151600	116164820	5410	5400	5410	5400	110
267	20231011	151500	115570810	5400	5390	5400	5390	91
268	20231011	151400	115079420	5400	5400	5400	5400	0
269	20231011	151300	115079420	5400	5400	5400	5400	0
270	20231011	151200	115079420	5400	5400	5400	5400	0
271	20231011	151100	115079420	5400	5400	5400	5400	0
272	20231011	151000	115079420	5400	5380	5400	5370	482
273	20231011	150900	112486320	5400	5400	5400	5400	0
274	20231011	150800	112486320	5400	5380	5400	5380	462
275	20231011	150700	109994210	5380	5380	5380	5380	1
276	20231011	150600	109988830	5360	5360	5360	5360	0
277	20231011	150500	109988830	5360	5360	5360	5360	4
278	20231011	150400	109967390	5360	5360	5360	5360	0
279	20231011	150300	109967390	5360	5360	5360	5360	0
280	20231011	150200	109967390	5360	5360	5360	5360	0
281	20231011	150100	109967390	5360	5360	5360	5360	0
282	20231011	150000	109967390	5360	5360	5360	5360	0
283	20231011	145900	109967390	5360	5360	5360	5360	0
284	20231011	145800	109967390	5360	5360	5360	5360	0
285	20231011	145700	109967390	5360	5360	5360	5360	0
286	20231011	145600	109967390	5360	5360	5360	5360	0
287	20231011	145500	109967390	5360	5360	5360	5360	0
288	20231011	145400	109967390	5360	5360	5360	5360	2
289	20231011	145300	109956670	5370	5370	5370	5370	0
290	20231011	145200	109956670	5370	5370	5370	5370	179
291	20231011	145100	108995440	5370	5370	5370	5370	0
292	20231011	145000	108995440	5370	5370	5370	5370	0
293	20231011	144900	108995440	5370	5370	5370	5370	0
294	20231011	144800	108995440	5370	5370	5370	5370	0
295	20231011	144700	108995440	5370	5370	5370	5370	0
296	20231011	144600	108995440	5370	5370	5370	5370	0
297	20231011	144500	108995440	5370	5370	5370	5370	0
298	20231011	144400	108995440	5370	5370	5370	5370	0
299	20231011	144300	108995440	5370	5370	5370	5370	0
300	20231011	144200	108995440	5370	5370	5370	5370	0
301	20231011	144100	108995440	5370	5370	5370	5370	0
302	20231011	144000	108995440	5370	5370	5370	5370	0
303	20231011	143900	108995440	5370	5370	5370	5370	14
304	20231011	143800	108920260	5330	5330	5330	5330	0
305	20231011	143700	108920260	5330	5330	5330	5330	0
306	20231011	143600	108920260	5330	5330	5330	5330	27
307	20231011	143500	108776350	5370	5370	5370	5370	0
308	20231011	143400	108776350	5370	5370	5370	5370	0
309	20231011	143300	108776350	5370	5370	5370	5370	2
310	20231011	143200	108765610	5340	5340	5340	5340	0
311	20231011	143100	108765610	5340	5340	5340	5340	0
312	20231011	143000	108765610	5340	5340	5340	5340	52
313	20231011	142900	108487930	5340	5340	5340	5340	17
314	20231011	142800	108397150	5350	5350	5350	5350	0
315	20231011	142700	108397150	5350	5350	5350	5350	0
316	20231011	142600	108397150	5350	5350	5350	5350	0
317	20231011	142500	108397150	5350	5350	5350	5350	0
318	20231011	142400	108397150	5350	5350	5350	5350	0
319	20231011	142300	108397150	5350	5350	5350	5350	0
320	20231011	142200	108397150	5350	5350	5350	5350	0
321	20231011	142100	108397150	5350	5350	5350	5350	6
322	20231011	142000	108365050	5330	5330	5330	5330	0
323	20231011	141900	108365050	5330	5330	5330	5330	0
324	20231011	141800	108365050	5330	5330	5330	5330	0
325	20231011	141700	108365050	5330	5330	5330	5330	0
326	20231011	141600	108365050	5330	5330	5330	5330	0
327	20231011	141500	108365050	5330	5330	5330	5330	0
328	20231011	141400	108365050	5330	5340	5350	5330	408
329	20231011	141300	106186180	5340	5340	5340	5340	0
330	20231011	141200	106186180	5340	5340	5340	5340	516
331	20231011	141100	103430740	5350	5350	5350	5350	96
332	20231011	141000	102917140	5380	5380	5380	5380	0
333	20231011	140900	102917140	5380	5380	5380	5380	0
334	20231011	140800	102917140	5380	5380	5380	5380	0
335	20231011	140700	102917140	5380	5380	5380	5380	0
336	20231011	140600	102917140	5380	5380	5380	5380	0
337	20231011	140500	102917140	5380	5380	5380	5380	0
338	20231011	140400	102917140	5380	5380	5380	5380	0
339	20231011	140300	102917140	5380	5380	5380	5380	0
340	20231011	140200	102917140	5380	5380	5380	5380	0
341	20231011	140100	102917140	5380	5380	5380	5380	0
342	20231011	140000	102917140	5380	5380	5380	5380	0
343	20231011	135900	102917140	5380	5380	5380	5380	0
344	20231011	135800	102917140	5380	5380	5380	5380	0
345	20231011	135700	102917140	5380	5380	5380	5380	0
346	20231011	135600	102917140	5380	5380	5380	5380	0
347	20231011	135500	102917140	5380	5380	5380	5380	0
348	20231011	135400	102917140	5380	5380	5380	5380	0
349	20231011	135300	102917140	5380	5380	5380	5380	0
350	20231011	135200	102917140	5380	5380	5380	5380	200
351	20231011	135100	101841140	5360	5360	5360	5360	0
352	20231011	135000	101841140	5360	5360	5360	5360	11
353	20231011	134900	101782180	5360	5360	5360	5360	0
354	20231011	134800	101782180	5360	5360	5360	5360	0
355	20231011	134700	101782180	5360	5360	5360	5360	0
356	20231011	134600	101782180	5360	5360	5360	5360	0
357	20231011	134500	101782180	5360	5360	5360	5360	0
358	20231011	134400	101782180	5360	5360	5360	5360	0
359	20231011	134300	101782180	5360	5360	5360	5360	0
360	20231011	134200	101782180	5360	5360	5360	5360	0
361	20231011	134100	101782180	5360	5360	5360	5360	0
362	20231011	134000	101782180	5360	5360	5360	5360	0
363	20231011	133900	101782180	5360	5360	5360	5360	0
364	20231011	133800	101782180	5360	5360	5360	5360	0
365	20231011	133700	101782180	5360	5360	5360	5360	0
366	20231011	133600	101782180	5360	5360	5360	5360	0
367	20231011	133500	101782180	5360	5360	5360	5360	0
368	20231011	133400	101782180	5360	5360	5360	5360	0
369	20231011	133300	101782180	5360	5360	5360	5360	0
370	20231011	133200	101782180	5360	5360	5360	5360	0
371	20231011	133100	101782180	5360	5360	5360	5360	0
372	20231011	133000	101782180	5360	5360	5360	5360	0
373	20231011	132900	101782180	5360	5360	5360	5360	0
374	20231011	132800	101782180	5360	5360	5360	5360	0
375	20231011	132700	101782180	5360	5360	5360	5360	0
376	20231011	132600	101782180	5360	5360	5360	5360	0
377	20231011	132500	101782180	5360	5360	5360	5360	0
378	20231011	132400	101782180	5360	5360	5360	5360	0
379	20231011	132300	101782180	5360	5360	5360	5360	0
380	20231011	132200	101782180	5360	5360	5360	5360	2690
381	20231011	132100	87363780	5360	5370	5370	5360	224
382	20231011	132000	86162900	5360	5360	5360	5360	0
383	20231011	131900	86162900	5360	5360	5360	5360	0
384	20231011	131800	86162900	5360	5360	5360	5360	0
385	20231011	131700	86162900	5360	5360	5360	5360	0
386	20231011	131600	86162900	5360	5360	5360	5360	0
387	20231011	131500	86162900	5360	5360	5360	5360	0
388	20231011	131400	86162900	5360	5360	5360	5360	0
389	20231011	131300	86162900	5360	5360	5360	5360	0
390	20231011	131200	86162900	5360	5360	5360	5360	1
391	20231011	131100	86157540	5380	5380	5380	5380	0
392	20231011	131000	86157540	5380	5380	5380	5380	0
393	20231011	130900	86157540	5380	5380	5380	5380	0
394	20231011	130800	86157540	5380	5380	5380	5380	0
395	20231011	130700	86157540	5380	5380	5380	5380	0
396	20231011	130600	86157540	5380	5380	5380	5380	0
397	20231011	130500	86157540	5380	5380	5380	5380	0
398	20231011	130400	86157540	5380	5380	5380	5380	0
399	20231011	130300	86157540	5380	5380	5380	5380	0
400	20231011	130200	86157540	5380	5380	5380	5380	0
401	20231011	130100	86157540	5380	5380	5380	5380	0
402	20231011	130000	86157540	5380	5380	5380	5380	0
403	20231011	125900	86157540	5380	5380	5380	5380	0
404	20231011	125800	86157540	5380	5380	5380	5380	0
405	20231011	125700	86157540	5380	5380	5380	5380	50
406	20231011	125600	85888540	5360	5360	5360	5360	0
407	20231011	125500	85888540	5360	5360	5360	5360	0
408	20231011	125400	85888540	5360	5360	5360	5360	0
409	20231011	125300	85888540	5360	5360	5360	5360	0
410	20231011	125200	85888540	5360	5360	5360	5360	0
411	20231011	125100	85888540	5360	5360	5360	5360	8
412	20231011	125000	85845660	5350	5350	5350	5350	0
413	20231011	124900	85845660	5350	5350	5350	5350	0
414	20231011	124800	85845660	5350	5350	5350	5350	0
415	20231011	124700	85845660	5350	5350	5350	5350	0
416	20231011	124600	85845660	5350	5350	5350	5350	0
417	20231011	124500	85845660	5350	5350	5350	5350	0
418	20231011	124400	85845660	5350	5350	5350	5350	0
419	20231011	124300	85845660	5350	5350	5350	5350	0
420	20231011	124200	85845660	5350	5350	5350	5350	0
421	20231011	124100	85845660	5350	5350	5350	5350	0
422	20231011	124000	85845660	5350	5350	5350	5350	1
423	20231011	123900	85840310	5350	5350	5350	5350	0
424	20231011	123800	85840310	5350	5370	5370	5340	1514
425	20231011	123700	77744560	5370	5370	5370	5370	0
426	20231011	123600	77744560	5370	5370	5370	5370	1
427	20231011	123500	77739190	5370	5370	5370	5370	0
428	20231011	123400	77739190	5370	5370	5370	5370	0
429	20231011	123300	77739190	5370	5370	5370	5370	0
430	20231011	123200	77739190	5370	5370	5370	5370	0
431	20231011	123100	77739190	5370	5370	5370	5370	42
432	20231011	123000	77513650	5350	5350	5350	5350	0
433	20231011	122900	77513650	5350	5350	5350	5350	0
434	20231011	122800	77513650	5350	5350	5350	5350	0
435	20231011	122700	77513650	5350	5350	5350	5350	0
436	20231011	122600	77513650	5350	5350	5350	5350	0
437	20231011	122500	77513650	5350	5350	5350	5350	0
438	20231011	122400	77513650	5350	5350	5350	5350	0
439	20231011	122300	77513650	5350	5350	5350	5350	0
440	20231011	122200	77513650	5350	5350	5350	5350	0
441	20231011	122100	77513650	5350	5350	5350	5350	10
442	20231011	122000	77460150	5360	5360	5360	5360	25
443	20231011	121900	77326150	5360	5360	5360	5360	75
444	20231011	121800	76924150	5360	5360	5360	5360	23
445	20231011	121700	76800870	5360	5360	5360	5360	0
446	20231011	121600	76800870	5360	5360	5360	5360	39
447	20231011	121500	76591830	5370	5370	5370	5370	0
448	20231011	121400	76591830	5370	5370	5370	5370	0
449	20231011	121300	76591830	5370	5370	5370	5370	61
450	20231011	121200	76264260	5370	5370	5370	5370	39
451	20231011	121100	76054830	5370	5370	5370	5370	26
452	20231011	121000	75915210	5370	5380	5380	5370	184
453	20231011	120900	74926390	5380	5380	5380	5380	41
454	20231011	120800	74705810	5380	5380	5380	5380	16
455	20231011	120700	74619730	5390	5390	5390	5390	0
456	20231011	120600	74619730	5390	5390	5390	5390	0
457	20231011	120500	74619730	5390	5390	5390	5390	0
458	20231011	120400	74619730	5390	5390	5390	5390	3
459	20231011	120300	74603560	5390	5390	5390	5390	0
460	20231011	120200	74603560	5390	5390	5390	5390	0
461	20231011	120100	74603560	5390	5390	5390	5390	0
462	20231011	120000	74603560	5390	5390	5390	5390	0
463	20231011	115900	74603560	5390	5390	5390	5390	0
464	20231011	115800	74603560	5390	5390	5390	5390	0
465	20231011	115700	74603560	5390	5390	5390	5390	0
466	20231011	115600	74603560	5390	5390	5390	5390	0
467	20231011	115500	74603560	5390	5390	5390	5390	92
468	20231011	115400	74107680	5390	5390	5390	5390	0
469	20231011	115300	74107680	5390	5390	5390	5390	0
470	20231011	115200	74107680	5390	5390	5390	5390	1
471	20231011	115100	74102290	5390	5390	5390	5390	0
472	20231011	115000	74102290	5390	5390	5390	5390	0
473	20231011	114900	74102290	5390	5390	5390	5390	0
474	20231011	114800	74102290	5390	5390	5390	5390	12
475	20231011	114700	74037610	5400	5400	5400	5400	0
476	20231011	114600	74037610	5400	5400	5400	5400	0
477	20231011	114500	74037610	5400	5400	5400	5400	0
478	20231011	114400	74037610	5400	5400	5400	5400	0
479	20231011	114300	74037610	5400	5400	5400	5400	1
480	20231011	114200	74032210	5380	5380	5380	5380	0
481	20231011	114100	74032210	5380	5380	5380	5380	0
482	20231011	114000	74032210	5380	5380	5380	5380	0
483	20231011	113900	74032210	5380	5380	5380	5380	0
484	20231011	113800	74032210	5380	5380	5380	5380	0
485	20231011	113700	74032210	5380	5380	5380	5380	1
486	20231011	113600	74026830	5370	5370	5370	5370	0
487	20231011	113500	74026830	5370	5380	5380	5370	32
488	20231011	113400	73854710	5380	5380	5380	5380	0
489	20231011	113300	73854710	5380	5380	5380	5380	0
490	20231011	113200	73854710	5380	5380	5380	5380	0
491	20231011	113100	73854710	5380	5380	5380	5380	0
492	20231011	113000	73854710	5380	5380	5380	5380	0
493	20231011	112900	73854710	5380	5380	5380	5380	0
494	20231011	112800	73854710	5380	5380	5380	5380	0
495	20231011	112700	73854710	5380	5380	5380	5380	0
496	20231011	112600	73854710	5380	5380	5380	5380	2
497	20231011	112500	73843950	5380	5380	5380	5380	0
498	20231011	112400	73843950	5380	5380	5380	5380	0
499	20231011	112300	73843950	5380	5380	5380	5380	0
500	20231011	112200	73843950	5380	5380	5380	5380	0
501	20231011	112100	73843950	5380	5380	5380	5380	0
502	20231011	112000	73843950	5380	5380	5380	5380	0
503	20231011	111900	73843950	5380	5380	5380	5380	0
504	20231011	111800	73843950	5380	5380	5380	5380	0
505	20231011	111700	73843950	5380	5380	5380	5380	0
506	20231011	111600	73843950	5380	5380	5380	5380	0
507	20231011	111500	73843950	5380	5380	5380	5380	0
508	20231011	111400	73843950	5380	5380	5380	5380	0
509	20231011	111300	73843950	5380	5380	5380	5380	0
510	20231011	111200	73843950	5380	5380	5380	5380	77
511	20231011	111100	73429690	5380	5380	5380	5380	0
512	20231011	111000	73429690	5380	5380	5380	5380	0
513	20231011	110900	73429690	5380	5380	5380	5380	0
514	20231011	110800	73429690	5380	5380	5380	5380	0
515	20231011	110700	73429690	5380	5390	5390	5380	252
516	20231011	110600	72072900	5400	5400	5400	5400	0
517	20231011	110500	72072900	5400	5400	5400	5400	0
518	20231011	110400	72072900	5400	5400	5400	5400	0
519	20231011	110300	72072900	5400	5400	5400	5400	10
520	20231011	110200	72018900	5390	5390	5390	5390	0
521	20231011	110100	72018900	5390	5390	5390	5390	0
522	20231011	110000	72018900	5390	5390	5390	5390	0
523	20231011	105900	72018900	5390	5390	5390	5390	0
524	20231011	105800	72018900	5390	5390	5390	5390	0
525	20231011	105700	72018900	5390	5390	5390	5390	0
526	20231011	105600	72018900	5390	5390	5390	5390	0
527	20231011	105500	72018900	5390	5390	5390	5390	0
528	20231011	105400	72018900	5390	5390	5390	5390	0
529	20231011	105300	72018900	5390	5390	5390	5390	0
530	20231011	105200	72018900	5390	5390	5390	5390	200
531	20231011	105100	70940900	5400	5400	5400	5400	0
532	20231011	105000	70940900	5400	5400	5400	5400	0
533	20231011	104900	70940900	5400	5400	5400	5400	0
534	20231011	104800	70940900	5400	5400	5400	5400	0
535	20231011	104700	70940900	5400	5400	5400	5400	0
536	20231011	104600	70940900	5400	5400	5400	5400	932
537	20231011	104500	65908100	5400	5400	5400	5400	100
538	20231011	104400	65368100	5400	5400	5400	5400	500
539	20231011	104300	62668100	5390	5390	5390	5390	0
540	20231011	104200	62668100	5390	5390	5390	5390	0
541	20231011	104100	62668100	5390	5390	5390	5390	157
542	20231011	104000	61821870	5380	5380	5380	5380	0
543	20231011	103900	61821870	5380	5380	5380	5380	0
544	20231011	103800	61821870	5380	5380	5380	5380	32
545	20231011	103700	61649710	5380	5380	5380	5380	0
546	20231011	103600	61649710	5380	5380	5380	5380	0
547	20231011	103500	61649710	5380	5380	5380	5380	4
548	20231011	103400	61628190	5380	5380	5380	5380	0
549	20231011	103300	61628190	5380	5380	5380	5380	364
550	20231011	103200	59669870	5380	5380	5380	5380	0
551	20231011	103100	59669870	5380	5380	5380	5380	28
552	20231011	103000	59519230	5380	5380	5380	5380	0
553	20231011	102900	59519230	5380	5380	5380	5380	0
554	20231011	102800	59519230	5380	5380	5380	5380	0
555	20231011	102700	59519230	5380	5380	5380	5380	100
556	20231011	102600	58981230	5380	5380	5380	5380	0
557	20231011	102500	58981230	5380	5380	5380	5380	0
558	20231011	102400	58981230	5380	5380	5380	5380	20
559	20231011	102300	58873630	5380	5380	5380	5380	96
560	20231011	102200	58357150	5370	5370	5370	5370	0
561	20231011	102100	58357150	5370	5370	5370	5370	28
562	20231011	102000	58206790	5370	5370	5370	5370	0
563	20231011	101900	58206790	5370	5370	5370	5370	164
564	20231011	101800	57326110	5380	5380	5380	5380	500
565	20231011	101700	54636110	5370	5370	5370	5370	22
566	20231011	101600	54517970	5370	5370	5370	5370	0
567	20231011	101500	54517970	5370	5370	5370	5370	1814
568	20231011	101400	44776790	5360	5360	5360	5360	0
569	20231011	101300	44776790	5360	5360	5360	5360	11
570	20231011	101200	44717830	5360	5360	5360	5360	0
571	20231011	101100	44717830	5360	5360	5360	5360	0
572	20231011	101000	44717830	5360	5360	5360	5360	0
573	20231011	100900	44717830	5360	5370	5370	5360	5
574	20231011	100800	44691020	5370	5370	5370	5370	0
575	20231011	100700	44691020	5370	5360	5370	5350	428
576	20231011	100600	42399290	5370	5370	5370	5370	56
577	20231011	100500	42098570	5380	5380	5380	5380	0
578	20231011	100400	42098570	5380	5380	5380	5380	0
579	20231011	100300	42098570	5380	5380	5380	5380	10
580	20231011	100200	42044770	5390	5390	5390	5390	0
581	20231011	100100	42044770	5390	5390	5390	5390	23
582	20231011	100000	41920800	5390	5390	5390	5390	9
583	20231011	095900	41872290	5390	5390	5390	5390	2
584	20231011	095800	41861510	5390	5390	5390	5390	0
585	20231011	095700	41861510	5390	5390	5390	5390	0
586	20231011	095600	41861510	5390	5400	5400	5390	11
587	20231011	095500	41802200	5390	5380	5390	5380	56
588	20231011	095400	41500470	5380	5390	5390	5380	51
589	20231011	095300	41225970	5380	5380	5380	5380	128
590	20231011	095200	40537330	5380	5380	5380	5380	1
591	20231011	095100	40531950	5380	5380	5380	5380	0
592	20231011	095000	40531950	5380	5390	5390	5380	37
593	20231011	094900	40332530	5400	5400	5400	5400	0
594	20231011	094800	40332530	5400	5400	5400	5400	0
595	20231011	094700	40332530	5400	5400	5400	5400	0
596	20231011	094600	40332530	5400	5390	5400	5390	56
597	20231011	094500	40030440	5390	5390	5390	5380	182
598	20231011	094400	39050380	5400	5400	5400	5400	400
599	20231011	094300	36890380	5400	5400	5400	5400	11
600	20231011	094200	36830980	5400	5400	5400	5400	0
601	20231011	094100	36830980	5400	5400	5400	5400	100
602	20231011	094000	36290980	5400	5400	5400	5400	2
603	20231011	093900	36280180	5400	5400	5400	5400	61
604	20231011	093800	35950780	5390	5400	5400	5390	67
605	20231011	093700	35588990	5400	5400	5400	5400	1
606	20231011	093600	35583590	5400	5400	5400	5400	0
607	20231011	093500	35583590	5400	5400	5400	5400	0
608	20231011	093400	35583590	5400	5400	5400	5400	0
609	20231011	093300	35583590	5400	5400	5400	5400	0
610	20231011	093200	35583590	5400	5400	5400	5400	0
611	20231011	093100	35583590	5400	5400	5400	5400	0
612	20231011	093000	35583590	5400	5400	5400	5400	700
613	20231011	092900	31803590	5400	5390	5400	5390	38
614	20231011	092800	31598760	5370	5370	5370	5370	0
615	20231011	092700	31598760	5370	5370	5370	5370	44
616	20231011	092600	31362480	5360	5360	5360	5360	0
617	20231011	092500	31362480	5360	5360	5360	5360	0
618	20231011	092400	31362480	5360	5360	5360	5360	1
619	20231011	092300	31357120	5350	5350	5350	5350	0
620	20231011	092200	31357120	5350	5350	5350	5350	0
621	20231011	092100	31357120	5350	5350	5350	5350	0
622	20231011	092000	31357120	5350	5350	5350	5350	26
623	20231011	091900	31218020	5330	5390	5390	5330	998
624	20231011	091800	25872710	5400	5400	5400	5400	0
625	20231011	091700	25872710	5400	5390	5400	5390	34
626	20231011	091600	25689360	5400	5400	5400	5400	0
627	20231011	091500	25689360	5400	5400	5400	5400	93
628	20231011	091400	25187160	5400	5400	5400	5400	2
629	20231011	091300	25176360	5400	5400	5400	5400	1400
630	20231011	091200	17616360	5400	5400	5400	5400	565
631	20231011	091100	14565360	5390	5370	5390	5370	33
632	20231011	091000	14387730	5390	5390	5390	5390	4
633	20231011	090900	14366170	5370	5380	5380	5370	552
634	20231011	090800	11401040	5400	5400	5400	5400	0
635	20231011	090700	11401040	5400	5400	5400	5400	50
636	20231011	090600	11131040	5400	5410	5410	5400	592
637	20231011	090500	7933580	5420	5420	5420	5420	184
638	20231011	090400	6936300	5420	5420	5420	5420	6
639	20231011	090300	6903780	5420	5420	5420	5420	16
640	20231011	090200	6817060	5410	5410	5410	5410	0
641	20231011	090100	6817060	5410	5440	5440	5410	72
642	20231011	090000	6426840	5430	5470	5470	5430	1174