KissMeData/016590/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185700	247773860	5060	5060	5060	5060	1885
3	20231011	185600	247773860	5060	5060	5060	5060	0
4	20231011	185500	247773860	5060	5060	5060	5060	0
5	20231011	185400	247773860	5060	5060	5060	5060	0
6	20231011	185300	247773860	5060	5060	5060	5060	0
7	20231011	185200	247773860	5060	5060	5060	5060	0
8	20231011	185100	247773860	5060	5060	5060	5060	0
9	20231011	185000	247773860	5060	5060	5060	5060	0
10	20231011	184900	247773860	5060	5060	5060	5060	0
11	20231011	184800	247773860	5060	5060	5060	5060	0
12	20231011	184700	247773860	5060	5060	5060	5060	0
13	20231011	184600	247773860	5060	5060	5060	5060	0
14	20231011	184500	247773860	5060	5060	5060	5060	0
15	20231011	184400	247773860	5060	5060	5060	5060	0
16	20231011	184300	247773860	5060	5060	5060	5060	0
17	20231011	184200	247773860	5060	5060	5060	5060	0
18	20231011	184100	247773860	5060	5060	5060	5060	0
19	20231011	184000	247773860	5060	5060	5060	5060	0
20	20231011	183900	247773860	5060	5060	5060	5060	0
21	20231011	183800	247773860	5060	5060	5060	5060	0
22	20231011	183700	247773860	5060	5060	5060	5060	0
23	20231011	183600	247773860	5060	5060	5060	5060	0
24	20231011	183500	247773860	5060	5060	5060	5060	0
25	20231011	183400	247773860	5060	5060	5060	5060	0
26	20231011	183300	247773860	5060	5060	5060	5060	0
27	20231011	183200	247773860	5060	5060	5060	5060	0
28	20231011	183100	247773860	5060	5060	5060	5060	0
29	20231011	183000	247773860	5060	5060	5060	5060	0
30	20231011	182900	247773860	5060	5060	5060	5060	0
31	20231011	182800	247773860	5060	5060	5060	5060	0
32	20231011	182700	247773860	5060	5060	5060	5060	1885
33	20231011	182600	247773860	5060	5060	5060	5060	0
34	20231011	182500	247773860	5060	5060	5060	5060	0
35	20231011	182400	247773860	5060	5060	5060	5060	0
36	20231011	182300	247773860	5060	5060	5060	5060	0
37	20231011	182200	247773860	5060	5060	5060	5060	0
38	20231011	182100	247773860	5060	5060	5060	5060	0
39	20231011	182000	247773860	5060	5060	5060	5060	0
40	20231011	181900	247773860	5060	5060	5060	5060	0
41	20231011	181800	247773860	5060	5060	5060	5060	0
42	20231011	181700	247773860	5060	5060	5060	5060	0
43	20231011	181600	247773860	5060	5060	5060	5060	0
44	20231011	181500	247773860	5060	5060	5060	5060	0
45	20231011	181400	247773860	5060	5060	5060	5060	0
46	20231011	181300	247773860	5060	5060	5060	5060	0
47	20231011	181200	247773860	5060	5060	5060	5060	0
48	20231011	181100	247773860	5060	5060	5060	5060	0
49	20231011	181000	247773860	5060	5060	5060	5060	0
50	20231011	180900	247773860	5060	5060	5060	5060	0
51	20231011	180800	247773860	5060	5060	5060	5060	0
52	20231011	180700	247773860	5060	5060	5060	5060	0
53	20231011	180600	247773860	5060	5060	5060	5060	0
54	20231011	180500	247773860	5060	5060	5060	5060	0
55	20231011	180400	247773860	5060	5060	5060	5060	0
56	20231011	180300	247773860	5060	5060	5060	5060	0
57	20231011	180200	247773860	5060	5060	5060	5060	0
58	20231011	180100	247773860	5060	5060	5060	5060	0
59	20231011	180000	247773860	5060	5060	5060	5060	0
60	20231011	175900	247773860	5060	5060	5060	5060	0
61	20231011	175800	247773860	5060	5060	5060	5060	0
62	20231011	175700	247773860	5060	5060	5060	5060	1885
63	20231011	175600	247773860	5060	5060	5060	5060	0
64	20231011	175500	247773860	5060	5060	5060	5060	0
65	20231011	175400	247773860	5060	5060	5060	5060	0
66	20231011	175300	247773860	5060	5060	5060	5060	0
67	20231011	175200	247773860	5060	5060	5060	5060	0
68	20231011	175100	247773860	5060	5060	5060	5060	0
69	20231011	175000	247773860	5060	5060	5060	5060	0
70	20231011	174900	247773860	5060	5060	5060	5060	0
71	20231011	174800	247773860	5060	5060	5060	5060	0
72	20231011	174700	247773860	5060	5060	5060	5060	0
73	20231011	174600	247773860	5060	5060	5060	5060	0
74	20231011	174500	247773860	5060	5060	5060	5060	0
75	20231011	174400	247773860	5060	5060	5060	5060	0
76	20231011	174300	247773860	5060	5060	5060	5060	0
77	20231011	174200	247773860	5060	5060	5060	5060	0
78	20231011	174100	247773860	5060	5060	5060	5060	0
79	20231011	174000	247773860	5060	5060	5060	5060	0
80	20231011	173900	247773860	5060	5060	5060	5060	0
81	20231011	173800	247773860	5060	5060	5060	5060	0
82	20231011	173700	247773860	5060	5060	5060	5060	0
83	20231011	173600	247773860	5060	5060	5060	5060	0
84	20231011	173500	247773860	5060	5060	5060	5060	0
85	20231011	173400	247773860	5060	5060	5060	5060	0
86	20231011	173300	247773860	5060	5060	5060	5060	0
87	20231011	173200	247773860	5060	5060	5060	5060	0
88	20231011	173100	247773860	5060	5060	5060	5060	0
89	20231011	173000	247773860	5060	5060	5060	5060	0
90	20231011	172900	247773860	5060	5060	5060	5060	0
91	20231011	172800	247773860	5060	5060	5060	5060	0
92	20231011	172700	247773860	5060	5060	5060	5060	1885
93	20231011	172600	247773860	5060	5060	5060	5060	0
94	20231011	172500	247773860	5060	5060	5060	5060	0
95	20231011	172400	247773860	5060	5060	5060	5060	0
96	20231011	172300	247773860	5060	5060	5060	5060	0
97	20231011	172200	247773860	5060	5060	5060	5060	0
98	20231011	172100	247773860	5060	5060	5060	5060	0
99	20231011	172000	247773860	5060	5060	5060	5060	0
100	20231011	171900	247773860	5060	5060	5060	5060	0
101	20231011	171800	247773860	5060	5060	5060	5060	0
102	20231011	171700	247773860	5060	5060	5060	5060	0
103	20231011	171600	247773860	5060	5060	5060	5060	0
104	20231011	171500	247773860	5060	5060	5060	5060	0
105	20231011	171400	247773860	5060	5060	5060	5060	0
106	20231011	171300	247773860	5060	5060	5060	5060	0
107	20231011	171200	247773860	5060	5060	5060	5060	0
108	20231011	171100	247773860	5060	5060	5060	5060	0
109	20231011	171000	247773860	5060	5060	5060	5060	0
110	20231011	170900	247773860	5060	5060	5060	5060	0
111	20231011	170800	247773860	5060	5060	5060	5060	0
112	20231011	170700	247773860	5060	5060	5060	5060	0
113	20231011	170600	247773860	5060	5060	5060	5060	0
114	20231011	170500	247773860	5060	5060	5060	5060	0
115	20231011	170400	247773860	5060	5060	5060	5060	0
116	20231011	170300	247773860	5060	5060	5060	5060	0
117	20231011	170200	247773860	5060	5060	5060	5060	0
118	20231011	170100	247773860	5060	5060	5060	5060	0
119	20231011	170000	247773860	5060	5060	5060	5060	0
120	20231011	165900	247773860	5060	5060	5060	5060	0
121	20231011	165800	247773860	5060	5060	5060	5060	0
122	20231011	165700	247773860	5060	5060	5060	5060	1885
123	20231011	165600	247773860	5060	5060	5060	5060	0
124	20231011	165500	247773860	5060	5060	5060	5060	0
125	20231011	165400	247773860	5060	5060	5060	5060	0
126	20231011	165300	247773860	5060	5060	5060	5060	0
127	20231011	165200	247773860	5060	5060	5060	5060	0
128	20231011	165100	247773860	5060	5060	5060	5060	0
129	20231011	165000	247773860	5060	5060	5060	5060	0
130	20231011	164900	247773860	5060	5060	5060	5060	0
131	20231011	164800	247773860	5060	5060	5060	5060	0
132	20231011	164700	247773860	5060	5060	5060	5060	0
133	20231011	164600	247773860	5060	5060	5060	5060	0
134	20231011	164500	247773860	5060	5060	5060	5060	0
135	20231011	164400	247773860	5060	5060	5060	5060	0
136	20231011	164300	247773860	5060	5060	5060	5060	0
137	20231011	164200	247773860	5060	5060	5060	5060	0
138	20231011	164100	247773860	5060	5060	5060	5060	0
139	20231011	164000	247773860	5060	5060	5060	5060	0
140	20231011	163900	247773860	5060	5060	5060	5060	0
141	20231011	163800	247773860	5060	5060	5060	5060	0
142	20231011	163700	247773860	5060	5060	5060	5060	0
143	20231011	163600	247773860	5060	5060	5060	5060	0
144	20231011	163500	247773860	5060	5060	5060	5060	0
145	20231011	163400	247773860	5060	5060	5060	5060	0
146	20231011	163300	247773860	5060	5060	5060	5060	0
147	20231011	163200	247773860	5060	5060	5060	5060	0
148	20231011	163100	247773860	5060	5060	5060	5060	0
149	20231011	163000	247773860	5060	5060	5060	5060	0
150	20231011	162900	247773860	5060	5060	5060	5060	0
151	20231011	162800	247773860	5060	5060	5060	5060	0
152	20231011	162700	247773860	5060	5060	5060	5060	1885
153	20231011	162600	247773860	5060	5060	5060	5060	0
154	20231011	162500	247773860	5060	5060	5060	5060	0
155	20231011	162400	247773860	5060	5060	5060	5060	0
156	20231011	162300	247773860	5060	5060	5060	5060	0
157	20231011	162200	247773860	5060	5060	5060	5060	0
158	20231011	162100	247773860	5060	5060	5060	5060	0
159	20231011	162000	247773860	5060	5060	5060	5060	0
160	20231011	161900	247773860	5060	5060	5060	5060	0
161	20231011	161800	247773860	5060	5060	5060	5060	0
162	20231011	161700	247773860	5060	5060	5060	5060	0
163	20231011	161600	247773860	5060	5060	5060	5060	0
164	20231011	161500	247773860	5060	5060	5060	5060	0
165	20231011	161400	247773860	5060	5060	5060	5060	0
166	20231011	161300	247773860	5060	5060	5060	5060	0
167	20231011	161200	247773860	5060	5060	5060	5060	0
168	20231011	161100	247773860	5060	5060	5060	5060	0
169	20231011	161000	247773860	5060	5060	5060	5060	0
170	20231011	160900	247773860	5060	5060	5060	5060	0
171	20231011	160800	247773860	5060	5060	5060	5060	0
172	20231011	160700	247773860	5060	5060	5060	5060	0
173	20231011	160600	247773860	5060	5060	5060	5060	0
174	20231011	160500	247773860	5060	5060	5060	5060	0
175	20231011	160400	247773860	5060	5060	5060	5060	0
176	20231011	160300	247773860	5060	5060	5060	5060	0
177	20231011	160200	247773860	5060	5060	5060	5060	0
178	20231011	160100	247773860	5060	5060	5060	5060	0
179	20231011	160000	247773860	5060	5060	5060	5060	0
180	20231011	155900	247773860	5060	5060	5060	5060	0
181	20231011	155800	247773860	5060	5060	5060	5060	0
182	20231011	155700	247773860	5060	5060	5060	5060	1885
183	20231011	155600	247773860	5060	5060	5060	5060	0
184	20231011	155500	247773860	5060	5060	5060	5060	0
185	20231011	155400	247773860	5060	5060	5060	5060	0
186	20231011	155300	247773860	5060	5060	5060	5060	0
187	20231011	155200	247773860	5060	5060	5060	5060	0
188	20231011	155100	247773860	5060	5060	5060	5060	0
189	20231011	155000	247773860	5060	5060	5060	5060	0
190	20231011	154900	247773860	5060	5060	5060	5060	0
191	20231011	154800	247773860	5060	5060	5060	5060	0
192	20231011	154700	247773860	5060	5060	5060	5060	0
193	20231011	154600	247773860	5060	5060	5060	5060	0
194	20231011	154500	247773860	5060	5060	5060	5060	0
195	20231011	154400	247773860	5060	5060	5060	5060	0
196	20231011	154300	247773860	5060	5060	5060	5060	0
197	20231011	154200	247773860	5060	5060	5060	5060	0
198	20231011	154100	247773860	5060	5060	5060	5060	0
199	20231011	154000	247773860	5060	5060	5060	5060	0
200	20231011	153900	247773860	5060	5060	5060	5060	0
201	20231011	153800	247773860	5060	5060	5060	5060	0
202	20231011	153700	247773860	5060	5060	5060	5060	0
203	20231011	153600	247773860	5060	5060	5060	5060	0
204	20231011	153500	247773860	5060	5060	5060	5060	0
205	20231011	153400	247773860	5060	5060	5060	5060	0
206	20231011	153300	247773860	5060	5060	5060	5060	0
207	20231011	153200	247773860	5060	5060	5060	5060	0
208	20231011	153100	247773860	5060	5060	5060	5060	0
209	20231011	153000	247773860	5060	5060	5060	5060	1885
210	20231011	152900	238235760	5070	5070	5070	5070	0
211	20231011	152800	238235760	5070	5070	5070	5070	0
212	20231011	152700	238235760	5070	5070	5070	5070	0
213	20231011	152600	238235760	5070	5070	5070	5070	0
214	20231011	152500	238235760	5070	5070	5070	5070	0
215	20231011	152400	238235760	5070	5070	5070	5070	0
216	20231011	152300	238235760	5070	5070	5070	5070	0
217	20231011	152200	238235760	5070	5070	5070	5070	0
218	20231011	152100	238235760	5070	5070	5070	5070	0
219	20231011	152000	238235760	5070	5070	5070	5070	0
220	20231011	151900	238235760	5070	5070	5070	5070	17
221	20231011	151800	238149570	5070	5070	5070	5070	0
222	20231011	151700	238149570	5070	5070	5070	5070	100
223	20231011	151600	237642570	5070	5070	5070	5070	4
224	20231011	151500	237622290	5080	5070	5080	5070	20
225	20231011	151400	237520840	5070	5070	5070	5070	183
226	20231011	151300	236593030	5070	5060	5070	5060	628
227	20231011	151200	233413940	5060	5060	5060	5060	0
228	20231011	151100	233413940	5060	5060	5060	5060	0
229	20231011	151000	233413940	5060	5060	5060	5060	8
230	20231011	150900	233373460	5050	5060	5060	5050	1500
231	20231011	150800	225794830	5060	5060	5060	5060	45
232	20231011	150700	225567130	5060	5070	5070	5060	211
233	20231011	150600	224498470	5060	5060	5060	5060	0
234	20231011	150500	224498470	5060	5060	5060	5060	0
235	20231011	150400	224498470	5060	5070	5070	5060	385
236	20231011	150300	222550050	5070	5070	5070	5070	807
237	20231011	150200	218458560	5080	5080	5080	5080	0
238	20231011	150100	218458560	5080	5080	5080	5080	0
239	20231011	150000	218458560	5080	5080	5080	5080	0
240	20231011	145900	218458560	5080	5080	5080	5080	11
241	20231011	145800	218402680	5070	5070	5070	5070	0
242	20231011	145700	218402680	5070	5070	5070	5070	3
243	20231011	145600	218387470	5070	5070	5070	5070	0
244	20231011	145500	218387470	5070	5070	5070	5070	0
245	20231011	145400	218387470	5070	5070	5070	5070	200
246	20231011	145300	217373470	5070	5070	5070	5070	588
247	20231011	145200	214392310	5070	5080	5080	5070	109
248	20231011	145100	213839590	5080	5080	5080	5080	12
249	20231011	145000	213778630	5070	5070	5070	5070	0
250	20231011	144900	213778630	5070	5070	5070	5070	350
251	20231011	144800	212004130	5080	5080	5080	5080	4
252	20231011	144700	211983810	5080	5080	5080	5080	1
253	20231011	144600	211978730	5080	5080	5080	5080	0
254	20231011	144500	211978730	5080	5080	5080	5080	29
255	20231011	144400	211831410	5070	5070	5070	5070	1000
256	20231011	144300	206761410	5060	5060	5060	5060	0
257	20231011	144200	206761410	5060	5060	5060	5060	448
258	20231011	144100	204494530	5060	5060	5060	5060	0
259	20231011	144000	204494530	5060	5060	5060	5060	0
260	20231011	143900	204494530	5060	5060	5060	5060	0
261	20231011	143800	204494530	5060	5060	5060	5060	0
262	20231011	143700	204494530	5060	5060	5060	5060	0
263	20231011	143600	204494530	5060	5060	5060	5060	0
264	20231011	143500	204494530	5060	5060	5060	5060	10
265	20231011	143400	204443930	5070	5070	5070	5070	2
266	20231011	143300	204433790	5070	5070	5070	5070	1
267	20231011	143200	204428720	5070	5070	5070	5070	0
268	20231011	143100	204428720	5070	5070	5070	5070	0
269	20231011	143000	204428720	5070	5070	5070	5070	0
270	20231011	142900	204428720	5070	5070	5070	5070	1
271	20231011	142800	204423650	5070	5070	5070	5070	0
272	20231011	142700	204423650	5070	5070	5070	5070	1
273	20231011	142600	204418580	5070	5070	5070	5070	0
274	20231011	142500	204418580	5070	5070	5070	5070	2
275	20231011	142400	204408440	5070	5070	5070	5070	1
276	20231011	142300	204403370	5070	5070	5070	5070	6
277	20231011	142200	204372950	5070	5070	5070	5070	6
278	20231011	142100	204342530	5070	5070	5070	5070	1
279	20231011	142000	204337460	5070	5070	5070	5070	0
280	20231011	141900	204337460	5070	5070	5070	5070	0
281	20231011	141800	204337460	5070	5070	5070	5070	0
282	20231011	141700	204337460	5070	5070	5070	5070	0
283	20231011	141600	204337460	5070	5070	5070	5070	0
284	20231011	141500	204337460	5070	5070	5070	5070	8
285	20231011	141400	204296900	5070	5070	5070	5070	1
286	20231011	141300	204291830	5070	5070	5070	5070	0
287	20231011	141200	204291830	5070	5070	5070	5070	4
288	20231011	141100	204271550	5060	5070	5070	5060	8
289	20231011	141000	204231050	5070	5070	5070	5070	0
290	20231011	140900	204231050	5070	5070	5070	5070	1
291	20231011	140800	204225980	5070	5070	5070	5070	0
292	20231011	140700	204225980	5070	5070	5070	5070	1
293	20231011	140600	204220910	5070	5070	5070	5070	0
294	20231011	140500	204220910	5070	5060	5070	5060	3
295	20231011	140400	204205720	5060	5060	5060	5060	1
296	20231011	140300	204200660	5060	5060	5060	5060	1
297	20231011	140200	204195600	5060	5060	5060	5060	0
298	20231011	140100	204195600	5060	5060	5060	5060	100
299	20231011	140000	203689600	5060	5060	5060	5060	1
300	20231011	135900	203684540	5060	5060	5060	5060	4
301	20231011	135800	203664300	5060	5060	5060	5060	0
302	20231011	135700	203664300	5060	5060	5060	5060	0
303	20231011	135600	203664300	5060	5060	5060	5060	1011
304	20231011	135500	198548640	5050	5050	5050	5050	434
305	20231011	135400	196356940	5060	5060	5060	5060	0
306	20231011	135300	196356940	5060	5060	5060	5060	1220
307	20231011	135200	190183740	5070	5070	5070	5070	0
308	20231011	135100	190183740	5070	5070	5070	5070	0
309	20231011	135000	190183740	5070	5070	5070	5070	198
310	20231011	134900	189179880	5070	5070	5070	5070	0
311	20231011	134800	189179880	5070	5070	5070	5070	10
312	20231011	134700	189129180	5070	5070	5070	5070	0
313	20231011	134600	189129180	5070	5070	5070	5070	2
314	20231011	134500	189119040	5070	5070	5070	5070	0
315	20231011	134400	189119040	5070	5070	5070	5070	0
316	20231011	134300	189119040	5070	5070	5070	5070	59
317	20231011	134200	188819910	5070	5070	5070	5070	0
318	20231011	134100	188819910	5070	5070	5070	5070	0
319	20231011	134000	188819910	5070	5070	5070	5070	0
320	20231011	133900	188819910	5070	5070	5070	5070	55
321	20231011	133800	188541060	5070	5070	5070	5070	50
322	20231011	133700	188287560	5070	5070	5070	5070	0
323	20231011	133600	188287560	5070	5070	5070	5070	101
324	20231011	133500	187775490	5070	5070	5070	5070	0
325	20231011	133400	187775490	5070	5070	5070	5070	165
326	20231011	133300	186938940	5070	5070	5070	5070	0
327	20231011	133200	186938940	5070	5070	5070	5070	0
328	20231011	133100	186938940	5070	5070	5070	5070	0
329	20231011	133000	186938940	5070	5070	5070	5070	1
330	20231011	132900	186933870	5070	5070	5070	5070	0
331	20231011	132800	186933870	5070	5070	5070	5070	0
332	20231011	132700	186933870	5070	5070	5070	5070	0
333	20231011	132600	186933870	5070	5070	5070	5070	1
334	20231011	132500	186928800	5070	5070	5070	5070	1
335	20231011	132400	186923730	5060	5060	5060	5060	0
336	20231011	132300	186923730	5060	5060	5060	5060	0
337	20231011	132200	186923730	5060	5060	5060	5060	1
338	20231011	132100	186918670	5050	5050	5050	5050	0
339	20231011	132000	186918670	5050	5050	5050	5050	0
340	20231011	131900	186918670	5050	5050	5050	5050	0
341	20231011	131800	186918670	5050	5050	5050	5050	0
342	20231011	131700	186918670	5050	5050	5050	5050	0
343	20231011	131600	186918670	5050	5060	5060	5050	3006
344	20231011	131500	171728230	5080	5080	5080	5080	5
345	20231011	131400	171702830	5070	5070	5070	5070	25
346	20231011	131300	171576080	5070	5070	5070	5070	0
347	20231011	131200	171576080	5070	5070	5070	5070	10
348	20231011	131100	171525380	5070	5070	5080	5070	40
349	20231011	131000	171322570	5080	5080	5080	5080	0
350	20231011	130900	171322570	5080	5080	5080	5080	0
351	20231011	130800	171322570	5080	5080	5080	5080	10
352	20231011	130700	171271770	5070	5070	5070	5070	0
353	20231011	130600	171271770	5070	5070	5070	5070	0
354	20231011	130500	171271770	5070	5070	5070	5070	21
355	20231011	130400	171165300	5050	5050	5050	5050	0
356	20231011	130300	171165300	5050	5050	5050	5050	0
357	20231011	130200	171165300	5050	5050	5050	5050	0
358	20231011	130100	171165300	5050	5050	5050	5050	0
359	20231011	130000	171165300	5050	5050	5050	5050	0
360	20231011	125900	171165300	5050	5050	5050	5050	0
361	20231011	125800	171165300	5050	5050	5050	5050	0
362	20231011	125700	171165300	5050	5050	5050	5050	0
363	20231011	125600	171165300	5050	5070	5070	5050	2701
364	20231011	125500	157498010	5070	5070	5070	5070	140
365	20231011	125400	156788210	5080	5080	5080	5080	0
366	20231011	125300	156788210	5080	5080	5080	5080	0
367	20231011	125200	156788210	5080	5080	5080	5080	0
368	20231011	125100	156788210	5080	5080	5080	5080	0
369	20231011	125000	156788210	5080	5080	5080	5080	0
370	20231011	124900	156788210	5080	5080	5080	5080	0
371	20231011	124800	156788210	5080	5080	5080	5080	0
372	20231011	124700	156788210	5080	5080	5080	5080	0
373	20231011	124600	156788210	5080	5080	5080	5080	4
374	20231011	124500	156767890	5070	5070	5070	5070	263
375	20231011	124400	155434480	5070	5070	5070	5070	0
376	20231011	124300	155434480	5070	5070	5070	5070	1966
377	20231011	124200	145466860	5070	5070	5070	5070	0
378	20231011	124100	145466860	5070	5070	5070	5070	0
379	20231011	124000	145466860	5070	5070	5070	5070	0
380	20231011	123900	145466860	5070	5070	5070	5070	0
381	20231011	123800	145466860	5070	5070	5070	5070	0
382	20231011	123700	145466860	5070	5070	5070	5070	1
383	20231011	123600	145461790	5070	5070	5070	5070	0
384	20231011	123500	145461790	5070	5070	5070	5070	0
385	20231011	123400	145461790	5070	5070	5070	5070	0
386	20231011	123300	145461790	5070	5070	5070	5070	0
387	20231011	123200	145461790	5070	5070	5070	5070	0
388	20231011	123100	145461790	5070	5070	5070	5070	1
389	20231011	123000	145456720	5060	5060	5060	5060	0
390	20231011	122900	145456720	5060	5060	5060	5060	0
391	20231011	122800	145456720	5060	5060	5060	5060	703
392	20231011	122700	141899540	5060	5060	5060	5060	9
393	20231011	122600	141854000	5060	5060	5060	5060	2241
394	20231011	122500	130514540	5070	5070	5070	5070	2
395	20231011	122400	130504400	5080	5080	5080	5080	1
396	20231011	122300	130499320	5070	5070	5070	5070	10
397	20231011	122200	130448620	5070	5070	5070	5070	0
398	20231011	122100	130448620	5070	5070	5070	5070	1
399	20231011	122000	130443550	5060	5060	5060	5060	0
400	20231011	121900	130443550	5060	5060	5060	5060	500
401	20231011	121800	127913550	5070	5070	5070	5070	51
402	20231011	121700	127654980	5070	5070	5070	5070	0
403	20231011	121600	127654980	5070	5070	5070	5070	0
404	20231011	121500	127654980	5070	5070	5070	5070	0
405	20231011	121400	127654980	5070	5070	5070	5070	5
406	20231011	121300	127629630	5070	5070	5070	5070	100
407	20231011	121200	127122630	5070	5070	5070	5070	1
408	20231011	121100	127117560	5070	5070	5070	5070	590
409	20231011	121000	124126260	5090	5090	5090	5090	0
410	20231011	120900	124126260	5090	5090	5090	5090	1
411	20231011	120800	124121170	5080	5080	5080	5080	1
412	20231011	120700	124116090	5070	5070	5070	5070	0
413	20231011	120600	124116090	5070	5070	5070	5070	10
414	20231011	120500	124065390	5070	5070	5070	5070	0
415	20231011	120400	124065390	5070	5070	5070	5070	0
416	20231011	120300	124065390	5070	5070	5070	5070	0
417	20231011	120200	124065390	5070	5070	5070	5070	400
418	20231011	120100	122037390	5090	5090	5090	5090	0
419	20231011	120000	122037390	5090	5090	5090	5090	0
420	20231011	115900	122037390	5090	5090	5090	5090	0
421	20231011	115800	122037390	5090	5090	5090	5090	0
422	20231011	115700	122037390	5090	5090	5090	5090	0
423	20231011	115600	122037390	5090	5090	5090	5090	0
424	20231011	115500	122037390	5090	5080	5090	5080	90
425	20231011	115400	121579690	5080	5080	5080	5080	0
426	20231011	115300	121579690	5080	5080	5080	5080	1
427	20231011	115200	121574610	5080	5080	5090	5080	4
428	20231011	115100	121554280	5070	5070	5070	5070	0
429	20231011	115000	121554280	5070	5080	5080	5070	1555
430	20231011	114900	113670400	5080	5080	5080	5080	33
431	20231011	114800	113502760	5080	5080	5080	5080	4
432	20231011	114700	113482440	5080	5080	5080	5080	20
433	20231011	114600	113380840	5080	5080	5080	5080	12
434	20231011	114500	113319880	5080	5080	5080	5080	10
435	20231011	114400	113269080	5080	5080	5080	5080	81
436	20231011	114300	112857600	5080	5080	5080	5080	0
437	20231011	114200	112857600	5080	5080	5080	5080	0
438	20231011	114100	112857600	5080	5080	5080	5080	287
439	20231011	114000	111399640	5080	5080	5080	5080	132
440	20231011	113900	110729080	5080	5080	5080	5080	0
441	20231011	113800	110729080	5080	5080	5080	5080	0
442	20231011	113700	110729080	5080	5080	5080	5080	0
443	20231011	113600	110729080	5080	5080	5080	5080	0
444	20231011	113500	110729080	5080	5080	5080	5080	110
445	20231011	113400	110170280	5080	5080	5080	5080	5
446	20231011	113300	110144880	5080	5080	5080	5080	394
447	20231011	113200	108143360	5080	5080	5080	5080	400
448	20231011	113100	106111360	5080	5080	5080	5080	4
449	20231011	113000	106091040	5080	5080	5080	5080	0
450	20231011	112900	106091040	5080	5080	5080	5080	0
451	20231011	112800	106091040	5080	5080	5080	5080	100
452	20231011	112700	105583040	5080	5080	5080	5080	20
453	20231011	112600	105481440	5080	5080	5080	5080	20
454	20231011	112500	105379840	5080	5080	5080	5080	0
455	20231011	112400	105379840	5080	5080	5080	5080	0
456	20231011	112300	105379840	5080	5080	5080	5080	18
457	20231011	112200	105288400	5080	5080	5080	5080	1
458	20231011	112100	105283320	5080	5080	5080	5080	0
459	20231011	112000	105283320	5080	5080	5080	5080	7
460	20231011	111900	105247760	5080	5080	5080	5080	0
461	20231011	111800	105247760	5080	5080	5080	5080	0
462	20231011	111700	105247760	5080	5080	5080	5080	0
463	20231011	111600	105247760	5080	5080	5080	5080	0
464	20231011	111500	105247760	5080	5080	5080	5080	1
465	20231011	111400	105242680	5080	5080	5080	5080	1
466	20231011	111300	105237600	5080	5080	5080	5080	0
467	20231011	111200	105237600	5080	5080	5080	5080	3
468	20231011	111100	105222360	5080	5080	5080	5080	100
469	20231011	111000	104714360	5080	5080	5080	5080	105
470	20231011	110900	104180960	5080	5080	5080	5080	10
471	20231011	110800	104130160	5080	5080	5080	5080	10
472	20231011	110700	104079360	5080	5080	5080	5080	6
473	20231011	110600	104048880	5080	5080	5080	5080	0
474	20231011	110500	104048880	5080	5080	5080	5080	0
475	20231011	110400	104048880	5080	5080	5080	5080	0
476	20231011	110300	104048880	5080	5080	5080	5080	7
477	20231011	110200	104013320	5080	5080	5080	5080	1638
478	20231011	110100	95692280	5080	5080	5080	5080	0
479	20231011	110000	95692280	5080	5080	5080	5080	1
480	20231011	105900	95687200	5090	5090	5090	5090	0
481	20231011	105800	95687200	5090	5090	5090	5090	0
482	20231011	105700	95687200	5090	5090	5090	5090	0
483	20231011	105600	95687200	5090	5090	5090	5090	50
484	20231011	105500	95432700	5090	5090	5090	5090	0
485	20231011	105400	95432700	5090	5090	5090	5090	0
486	20231011	105300	95432700	5090	5090	5090	5090	135
487	20231011	105200	94745550	5090	5090	5090	5090	0
488	20231011	105100	94745550	5090	5090	5090	5090	47
489	20231011	105000	94506320	5080	5080	5080	5080	1535
490	20231011	104900	86708520	5080	5080	5080	5080	0
491	20231011	104800	86708520	5080	5080	5080	5080	100
492	20231011	104700	86200520	5080	5080	5080	5080	0
493	20231011	104600	86200520	5080	5080	5080	5080	0
494	20231011	104500	86200520	5080	5080	5080	5080	0
495	20231011	104400	86200520	5080	5080	5080	5080	30
496	20231011	104300	86048120	5080	5080	5080	5080	7
497	20231011	104200	86012560	5080	5080	5080	5080	1543
498	20231011	104100	78174120	5080	5080	5080	5080	0
499	20231011	104000	78174120	5080	5080	5080	5080	0
500	20231011	103900	78174120	5080	5080	5080	5080	0
501	20231011	103800	78174120	5080	5080	5080	5080	500
502	20231011	103700	75634120	5090	5090	5090	5090	0
503	20231011	103600	75634120	5090	5090	5090	5090	24
504	20231011	103500	75511960	5100	5100	5100	5100	0
505	20231011	103400	75511960	5100	5100	5100	5100	2
506	20231011	103300	75501760	5100	5100	5100	5100	2
507	20231011	103200	75491560	5100	5100	5100	5100	8
508	20231011	103100	75450760	5070	5070	5070	5070	0
509	20231011	103000	75450760	5070	5070	5070	5070	0
510	20231011	102900	75450760	5070	5070	5070	5070	0
511	20231011	102800	75450760	5070	5070	5070	5070	0
512	20231011	102700	75450760	5070	5070	5070	5070	0
513	20231011	102600	75450760	5070	5070	5070	5070	0
514	20231011	102500	75450760	5070	5070	5070	5070	0
515	20231011	102400	75450760	5070	5070	5070	5070	0
516	20231011	102300	75450760	5070	5070	5070	5070	0
517	20231011	102200	75450760	5070	5070	5070	5070	0
518	20231011	102100	75450760	5070	5070	5070	5070	0
519	20231011	102000	75450760	5070	5070	5070	5070	0
520	20231011	101900	75450760	5070	5070	5070	5070	585
521	20231011	101800	72484810	5070	5080	5080	5070	4400
522	20231011	101700	50153030	5090	5090	5090	5090	0
523	20231011	101600	50153030	5090	5090	5090	5090	55
524	20231011	101500	49873080	5100	5100	5100	5100	0
525	20231011	101400	49873080	5100	5100	5100	5100	0
526	20231011	101300	49873080	5100	5100	5100	5100	0
527	20231011	101200	49873080	5100	5100	5100	5100	0
528	20231011	101100	49873080	5100	5100	5100	5100	30
529	20231011	101000	49720080	5100	5100	5100	5100	0
530	20231011	100900	49720080	5100	5100	5100	5100	0
531	20231011	100800	49720080	5100	5100	5100	5100	0
532	20231011	100700	49720080	5100	5100	5100	5100	0
533	20231011	100600	49720080	5100	5100	5100	5100	0
534	20231011	100500	49720080	5100	5100	5100	5100	21
535	20231011	100400	49612980	5100	5100	5100	5100	2
536	20231011	100300	49602780	5100	5100	5100	5100	0
537	20231011	100200	49602780	5100	5100	5100	5100	0
538	20231011	100100	49602780	5100	5100	5100	5100	0
539	20231011	100000	49602780	5100	5100	5100	5100	11
540	20231011	095900	49546680	5100	5100	5100	5100	0
541	20231011	095800	49546680	5100	5100	5100	5100	1
542	20231011	095700	49541580	5100	5100	5100	5100	0
543	20231011	095600	49541580	5100	5100	5100	5100	1
544	20231011	095500	49536480	5090	5100	5100	5090	86
545	20231011	095400	49098730	5110	5110	5110	5110	1
546	20231011	095300	49093620	5110	5110	5110	5110	0
547	20231011	095200	49093620	5110	5110	5110	5110	1
548	20231011	095100	49088510	5110	5110	5110	5110	0
549	20231011	095000	49088510	5110	5100	5110	5100	4
550	20231011	094900	49068100	5100	5100	5100	5100	19
551	20231011	094800	48971200	5110	5110	5110	5110	1
552	20231011	094700	48966090	5110	5110	5110	5110	0
553	20231011	094600	48966090	5110	5110	5110	5110	3
554	20231011	094500	48950760	5110	5110	5110	5110	1
555	20231011	094400	48945650	5110	5110	5110	5110	0
556	20231011	094300	48945650	5110	5110	5110	5110	1
557	20231011	094200	48940540	5070	5110	5110	5070	1059
558	20231011	094100	43564920	5110	5110	5110	5110	2
559	20231011	094000	43554700	5110	5110	5110	5110	0
560	20231011	093900	43554700	5110	5100	5110	5100	558
561	20231011	093800	40708830	5090	5090	5090	5090	1310
562	20231011	093700	34040930	5090	5090	5090	5090	1
563	20231011	093600	34035840	5090	5090	5090	5090	0
564	20231011	093500	34035840	5090	5090	5090	5090	21
565	20231011	093400	33928950	5090	5090	5090	5090	40
566	20231011	093300	33725350	5090	5090	5090	5090	2
567	20231011	093200	33715170	5090	5090	5100	5090	8
568	20231011	093100	33674430	5100	5100	5100	5090	24
569	20231011	093000	33552040	5100	5100	5100	5100	1
570	20231011	092900	33546940	5100	5100	5100	5100	110
571	20231011	092800	32985940	5100	5100	5100	5100	1
572	20231011	092700	32980840	5100	5100	5100	5100	0
573	20231011	092600	32980840	5100	5100	5100	5100	1
574	20231011	092500	32975740	5100	5100	5100	5100	0
575	20231011	092400	32975740	5100	5070	5100	5070	176
576	20231011	092300	32083390	5070	5080	5080	5070	1000
577	20231011	092200	27012760	5110	5110	5110	5110	1
578	20231011	092100	27007650	5070	5090	5090	5070	1100
579	20231011	092000	21428500	5110	5110	5110	5110	1
580	20231011	091900	21423390	5110	5110	5110	5110	0
581	20231011	091800	21423390	5110	5100	5110	5100	100
582	20231011	091700	20913380	5100	5100	5100	5100	0
583	20231011	091600	20913380	5100	5080	5100	5080	890
584	20231011	091500	16391160	5070	5090	5090	5070	1149
585	20231011	091400	10563410	5080	5100	5100	5080	511
586	20231011	091300	7964830	5100	5110	5110	5100	61
587	20231011	091200	7653720	5100	5100	5100	5100	127
588	20231011	091100	7006020	5100	5100	5100	5100	1
589	20231011	091000	7000920	5100	5090	5100	5090	3
590	20231011	090900	6985630	5080	5080	5080	5080	0
591	20231011	090800	6985630	5080	5080	5080	5080	0
592	20231011	090700	6985630	5080	5090	5120	5080	626
593	20231011	090600	3803310	5090	5100	5100	5090	300
594	20231011	090500	2275810	5120	5120	5120	5120	1
595	20231011	090400	2270690	5130	5130	5130	5130	0
596	20231011	090300	2270690	5130	5120	5130	5120	33
597	20231011	090200	2101720	5120	5090	5120	5090	59
598	20231011	090100	1801380	5100	5100	5100	5100	0
599	20231011	090000	1801380	5100	5140	5140	5100	353