KissMeData/032620/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190700	394574440	4335	4335	4335	4335	4027
3	20231010	190600	394574440	4335	4335	4335	4335	0
4	20231010	190500	394574440	4335	4335	4335	4335	0
5	20231010	190400	394574440	4335	4335	4335	4335	0
6	20231010	190300	394574440	4335	4335	4335	4335	0
7	20231010	190200	394574440	4335	4335	4335	4335	0
8	20231010	190100	394574440	4335	4335	4335	4335	0
9	20231010	190000	394574440	4335	4335	4335	4335	0
10	20231010	185900	394574440	4335	4335	4335	4335	0
11	20231010	185800	394574440	4335	4335	4335	4335	0
12	20231010	185700	394574440	4335	4335	4335	4335	0
13	20231010	185600	394574440	4335	4335	4335	4335	0
14	20231010	185500	394574440	4335	4335	4335	4335	0
15	20231010	185400	394574440	4335	4335	4335	4335	0
16	20231010	185300	394574440	4335	4335	4335	4335	0
17	20231010	185200	394574440	4335	4335	4335	4335	0
18	20231010	185100	394574440	4335	4335	4335	4335	0
19	20231010	185000	394574440	4335	4335	4335	4335	0
20	20231010	184900	394574440	4335	4335	4335	4335	0
21	20231010	184800	394574440	4335	4335	4335	4335	0
22	20231010	184700	394574440	4335	4335	4335	4335	0
23	20231010	184600	394574440	4335	4335	4335	4335	0
24	20231010	184500	394574440	4335	4335	4335	4335	0
25	20231010	184400	394574440	4335	4335	4335	4335	0
26	20231010	184300	394574440	4335	4335	4335	4335	0
27	20231010	184200	394574440	4335	4335	4335	4335	0
28	20231010	184100	394574440	4335	4335	4335	4335	0
29	20231010	184000	394574440	4335	4335	4335	4335	0
30	20231010	183900	394574440	4335	4335	4335	4335	0
31	20231010	183800	394574440	4335	4335	4335	4335	0
32	20231010	183700	394574440	4335	4335	4335	4335	4027
33	20231010	183600	394574440	4335	4335	4335	4335	0
34	20231010	183500	394574440	4335	4335	4335	4335	0
35	20231010	183400	394574440	4335	4335	4335	4335	0
36	20231010	183300	394574440	4335	4335	4335	4335	0
37	20231010	183200	394574440	4335	4335	4335	4335	0
38	20231010	183100	394574440	4335	4335	4335	4335	0
39	20231010	183000	394574440	4335	4335	4335	4335	0
40	20231010	182900	394574440	4335	4335	4335	4335	0
41	20231010	182800	394574440	4335	4335	4335	4335	0
42	20231010	182700	394574440	4335	4335	4335	4335	0
43	20231010	182600	394574440	4335	4335	4335	4335	0
44	20231010	182500	394574440	4335	4335	4335	4335	0
45	20231010	182400	394574440	4335	4335	4335	4335	0
46	20231010	182300	394574440	4335	4335	4335	4335	0
47	20231010	182200	394574440	4335	4335	4335	4335	0
48	20231010	182100	394574440	4335	4335	4335	4335	0
49	20231010	182000	394574440	4335	4335	4335	4335	0
50	20231010	181900	394574440	4335	4335	4335	4335	0
51	20231010	181800	394574440	4335	4335	4335	4335	0
52	20231010	181700	394574440	4335	4335	4335	4335	0
53	20231010	181600	394574440	4335	4335	4335	4335	0
54	20231010	181500	394574440	4335	4335	4335	4335	0
55	20231010	181400	394574440	4335	4335	4335	4335	0
56	20231010	181300	394574440	4335	4335	4335	4335	0
57	20231010	181200	394574440	4335	4335	4335	4335	0
58	20231010	181100	394574440	4335	4335	4335	4335	0
59	20231010	181000	394574440	4335	4335	4335	4335	0
60	20231010	180900	394574440	4335	4335	4335	4335	0
61	20231010	180800	394574440	4335	4335	4335	4335	0
62	20231010	180700	394574440	4335	4335	4335	4335	4027
63	20231010	180600	394574440	4335	4335	4335	4335	0
64	20231010	180500	394574440	4335	4335	4335	4335	0
65	20231010	180400	394574440	4335	4335	4335	4335	0
66	20231010	180300	394574440	4335	4335	4335	4335	0
67	20231010	180200	394574440	4335	4335	4335	4335	0
68	20231010	180100	394574440	4335	4335	4335	4335	0
69	20231010	180000	394574440	4335	4335	4335	4335	0
70	20231010	175900	394574440	4335	4335	4335	4335	0
71	20231010	175800	394574440	4335	4335	4335	4335	0
72	20231010	175700	394574440	4335	4335	4335	4335	0
73	20231010	175600	394574440	4335	4335	4335	4335	0
74	20231010	175500	394574440	4335	4335	4335	4335	0
75	20231010	175400	394574440	4335	4335	4335	4335	0
76	20231010	175300	394574440	4335	4335	4335	4335	0
77	20231010	175200	394574440	4335	4335	4335	4335	0
78	20231010	175100	394574440	4335	4335	4335	4335	0
79	20231010	175000	394574440	4335	4335	4335	4335	0
80	20231010	174900	394574440	4335	4335	4335	4335	0
81	20231010	174800	394574440	4335	4335	4335	4335	0
82	20231010	174700	394574440	4335	4335	4335	4335	0
83	20231010	174600	394574440	4335	4335	4335	4335	0
84	20231010	174500	394574440	4335	4335	4335	4335	0
85	20231010	174400	394574440	4335	4335	4335	4335	0
86	20231010	174300	394574440	4335	4335	4335	4335	0
87	20231010	174200	394574440	4335	4335	4335	4335	0
88	20231010	174100	394574440	4335	4335	4335	4335	0
89	20231010	174000	394574440	4335	4335	4335	4335	0
90	20231010	173900	394574440	4335	4335	4335	4335	0
91	20231010	173800	394574440	4335	4335	4335	4335	0
92	20231010	173700	394574440	4335	4335	4335	4335	4027
93	20231010	173600	394574440	4335	4335	4335	4335	0
94	20231010	173500	394574440	4335	4335	4335	4335	0
95	20231010	173400	394574440	4335	4335	4335	4335	0
96	20231010	173300	394574440	4335	4335	4335	4335	0
97	20231010	173200	394574440	4335	4335	4335	4335	0
98	20231010	173100	394574440	4335	4335	4335	4335	0
99	20231010	173000	394574440	4335	4335	4335	4335	0
100	20231010	172900	394574440	4335	4335	4335	4335	0
101	20231010	172800	394574440	4335	4335	4335	4335	0
102	20231010	172700	394574440	4335	4335	4335	4335	0
103	20231010	172600	394574440	4335	4335	4335	4335	0
104	20231010	172500	394574440	4335	4335	4335	4335	0
105	20231010	172400	394574440	4335	4335	4335	4335	0
106	20231010	172300	394574440	4335	4335	4335	4335	0
107	20231010	172200	394574440	4335	4335	4335	4335	0
108	20231010	172100	394574440	4335	4335	4335	4335	0
109	20231010	172000	394574440	4335	4335	4335	4335	0
110	20231010	171900	394574440	4335	4335	4335	4335	0
111	20231010	171800	394574440	4335	4335	4335	4335	0
112	20231010	171700	394574440	4335	4335	4335	4335	0
113	20231010	171600	394574440	4335	4335	4335	4335	0
114	20231010	171500	394574440	4335	4335	4335	4335	0
115	20231010	171400	394574440	4335	4335	4335	4335	0
116	20231010	171300	394574440	4335	4335	4335	4335	0
117	20231010	171200	394574440	4335	4335	4335	4335	0
118	20231010	171100	394574440	4335	4335	4335	4335	0
119	20231010	171000	394574440	4335	4335	4335	4335	0
120	20231010	170900	394574440	4335	4335	4335	4335	0
121	20231010	170800	394574440	4335	4335	4335	4335	0
122	20231010	170700	394574440	4335	4335	4335	4335	4027
123	20231010	170600	394574440	4335	4335	4335	4335	0
124	20231010	170500	394574440	4335	4335	4335	4335	0
125	20231010	170400	394574440	4335	4335	4335	4335	0
126	20231010	170300	394574440	4335	4335	4335	4335	0
127	20231010	170200	394574440	4335	4335	4335	4335	0
128	20231010	170100	394574440	4335	4335	4335	4335	0
129	20231010	170000	394574440	4335	4335	4335	4335	0
130	20231010	165900	394574440	4335	4335	4335	4335	0
131	20231010	165800	394574440	4335	4335	4335	4335	0
132	20231010	165700	394574440	4335	4335	4335	4335	0
133	20231010	165600	394574440	4335	4335	4335	4335	0
134	20231010	165500	394574440	4335	4335	4335	4335	0
135	20231010	165400	394574440	4335	4335	4335	4335	0
136	20231010	165300	394574440	4335	4335	4335	4335	0
137	20231010	165200	394574440	4335	4335	4335	4335	0
138	20231010	165100	394574440	4335	4335	4335	4335	0
139	20231010	165000	394574440	4335	4335	4335	4335	0
140	20231010	164900	394574440	4335	4335	4335	4335	0
141	20231010	164800	394574440	4335	4335	4335	4335	0
142	20231010	164700	394574440	4335	4335	4335	4335	0
143	20231010	164600	394574440	4335	4335	4335	4335	0
144	20231010	164500	394574440	4335	4335	4335	4335	0
145	20231010	164400	394574440	4335	4335	4335	4335	0
146	20231010	164300	394574440	4335	4335	4335	4335	0
147	20231010	164200	394574440	4335	4335	4335	4335	0
148	20231010	164100	394574440	4335	4335	4335	4335	0
149	20231010	164000	394574440	4335	4335	4335	4335	0
150	20231010	163900	394574440	4335	4335	4335	4335	0
151	20231010	163800	394574440	4335	4335	4335	4335	0
152	20231010	163700	394574440	4335	4335	4335	4335	4027
153	20231010	163600	394574440	4335	4335	4335	4335	0
154	20231010	163500	394574440	4335	4335	4335	4335	0
155	20231010	163400	394574440	4335	4335	4335	4335	0
156	20231010	163300	394574440	4335	4335	4335	4335	0
157	20231010	163200	394574440	4335	4335	4335	4335	0
158	20231010	163100	394574440	4335	4335	4335	4335	0
159	20231010	163000	394574440	4335	4335	4335	4335	0
160	20231010	162900	394574440	4335	4335	4335	4335	0
161	20231010	162800	394574440	4335	4335	4335	4335	0
162	20231010	162700	394574440	4335	4335	4335	4335	0
163	20231010	162600	394574440	4335	4335	4335	4335	0
164	20231010	162500	394574440	4335	4335	4335	4335	0
165	20231010	162400	394574440	4335	4335	4335	4335	0
166	20231010	162300	394574440	4335	4335	4335	4335	0
167	20231010	162200	394574440	4335	4335	4335	4335	0
168	20231010	162100	394574440	4335	4335	4335	4335	0
169	20231010	162000	394574440	4335	4335	4335	4335	0
170	20231010	161900	394574440	4335	4335	4335	4335	0
171	20231010	161800	394574440	4335	4335	4335	4335	0
172	20231010	161700	394574440	4335	4335	4335	4335	0
173	20231010	161600	394574440	4335	4335	4335	4335	0
174	20231010	161500	394574440	4335	4335	4335	4335	0
175	20231010	161400	394574440	4335	4335	4335	4335	0
176	20231010	161300	394574440	4335	4335	4335	4335	0
177	20231010	161200	394574440	4335	4335	4335	4335	0
178	20231010	161100	394574440	4335	4335	4335	4335	0
179	20231010	161000	394574440	4335	4335	4335	4335	0
180	20231010	160900	394574440	4335	4335	4335	4335	0
181	20231010	160800	394574440	4335	4335	4335	4335	0
182	20231010	160700	394574440	4335	4335	4335	4335	4027
183	20231010	160600	394574440	4335	4335	4335	4335	0
184	20231010	160500	394574440	4335	4335	4335	4335	0
185	20231010	160400	394574440	4335	4335	4335	4335	0
186	20231010	160300	394574440	4335	4335	4335	4335	0
187	20231010	160200	394574440	4335	4335	4335	4335	0
188	20231010	160100	394574440	4335	4335	4335	4335	0
189	20231010	160000	394574440	4335	4335	4335	4335	0
190	20231010	155900	394574440	4335	4335	4335	4335	0
191	20231010	155800	394574440	4335	4335	4335	4335	0
192	20231010	155700	394574440	4335	4335	4335	4335	0
193	20231010	155600	394574440	4335	4335	4335	4335	0
194	20231010	155500	394574440	4335	4335	4335	4335	0
195	20231010	155400	394574440	4335	4335	4335	4335	0
196	20231010	155300	394574440	4335	4335	4335	4335	0
197	20231010	155200	394574440	4335	4335	4335	4335	0
198	20231010	155100	394574440	4335	4335	4335	4335	0
199	20231010	155000	394574440	4335	4335	4335	4335	0
200	20231010	154900	394574440	4335	4335	4335	4335	0
201	20231010	154800	394574440	4335	4335	4335	4335	0
202	20231010	154700	394574440	4335	4335	4335	4335	0
203	20231010	154600	394574440	4335	4335	4335	4335	0
204	20231010	154500	394574440	4335	4335	4335	4335	0
205	20231010	154400	394574440	4335	4335	4335	4335	0
206	20231010	154300	394574440	4335	4335	4335	4335	0
207	20231010	154200	394574440	4335	4335	4335	4335	0
208	20231010	154100	394574440	4335	4335	4335	4335	0
209	20231010	154000	394574440	4335	4335	4335	4335	0
210	20231010	153900	394574440	4335	4335	4335	4335	0
211	20231010	153800	394574440	4335	4335	4335	4335	0
212	20231010	153700	394574440	4335	4335	4335	4335	4027
213	20231010	153600	394574440	4335	4335	4335	4335	0
214	20231010	153500	394574440	4335	4335	4335	4335	0
215	20231010	153400	394574440	4335	4335	4335	4335	0
216	20231010	153300	394574440	4335	4335	4335	4335	0
217	20231010	153200	394574440	4335	4335	4335	4335	0
218	20231010	153100	394574440	4335	4335	4335	4335	0
219	20231010	153000	394574440	4335	4335	4335	4335	4027
220	20231010	152900	377117395	4350	4350	4350	4350	0
221	20231010	152800	377117395	4350	4350	4350	4350	0
222	20231010	152700	377117395	4350	4350	4350	4350	0
223	20231010	152600	377117395	4350	4350	4350	4350	0
224	20231010	152500	377117395	4350	4350	4350	4350	0
225	20231010	152400	377117395	4350	4350	4350	4350	0
226	20231010	152300	377117395	4350	4350	4350	4350	0
227	20231010	152200	377117395	4350	4350	4350	4350	0
228	20231010	152100	377117395	4350	4350	4350	4350	0
229	20231010	152000	377117395	4350	4350	4350	4350	0
230	20231010	151900	377117395	4350	4350	4350	4345	11
231	20231010	151800	377069555	4350	4350	4350	4350	1209
232	20231010	151700	371810405	4340	4340	4340	4340	39
233	20231010	151600	371641145	4350	4350	4350	4350	0
234	20231010	151500	371641145	4350	4350	4350	4350	37
235	20231010	151400	371480195	4355	4355	4355	4355	30
236	20231010	151300	371349545	4355	4355	4355	4355	131
237	20231010	151200	370779040	4360	4360	4360	4360	41
238	20231010	151100	370600280	4365	4365	4365	4365	0
239	20231010	151000	370600280	4365	4365	4365	4365	0
240	20231010	150900	370600280	4365	4365	4365	4365	1
241	20231010	150800	370595915	4365	4365	4365	4365	1
242	20231010	150700	370591550	4365	4365	4365	4365	0
243	20231010	150600	370591550	4365	4365	4365	4365	0
244	20231010	150500	370591550	4365	4365	4365	4365	1
245	20231010	150400	370587185	4365	4365	4365	4365	0
246	20231010	150300	370587185	4365	4365	4365	4365	13
247	20231010	150200	370530440	4365	4365	4365	4365	0
248	20231010	150100	370530440	4365	4365	4365	4365	1
249	20231010	150000	370526075	4350	4350	4350	4350	1
250	20231010	145900	370521725	4365	4365	4365	4365	0
251	20231010	145800	370521725	4365	4365	4365	4365	0
252	20231010	145700	370521725	4365	4365	4365	4365	1
253	20231010	145600	370517360	4350	4350	4350	4340	2400
254	20231010	145500	360091475	4355	4355	4355	4355	0
255	20231010	145400	360091475	4355	4360	4370	4355	1290
256	20231010	145300	354472995	4360	4365	4365	4360	65
257	20231010	145200	354189590	4370	4365	4370	4365	544
258	20231010	145100	351815025	4365	4365	4370	4365	529
259	20231010	145000	349505935	4365	4370	4370	4365	214
260	20231010	144900	348570800	4375	4375	4375	4375	54
261	20231010	144800	348334550	4370	4370	4370	4370	2
262	20231010	144700	348325810	4370	4375	4375	4370	61
263	20231010	144600	348058990	4370	4370	4370	4370	0
264	20231010	144500	348058990	4370	4370	4370	4370	683
265	20231010	144400	345074280	4370	4370	4370	4370	0
266	20231010	144300	345074280	4370	4370	4370	4370	1
267	20231010	144200	345069910	4365	4365	4365	4365	0
268	20231010	144100	345069910	4365	4365	4365	4365	0
269	20231010	144000	345069910	4365	4365	4365	4365	1094
270	20231010	143900	340294600	4365	4360	4365	4360	40
271	20231010	143800	340120005	4370	4370	4370	4370	0
272	20231010	143700	340120005	4370	4370	4370	4370	1
273	20231010	143600	340115635	4355	4355	4355	4355	0
274	20231010	143500	340115635	4355	4355	4355	4355	200
275	20231010	143400	339244635	4355	4355	4355	4355	0
276	20231010	143300	339244635	4355	4355	4355	4355	38
277	20231010	143200	339079145	4350	4350	4350	4350	1100
278	20231010	143100	334294145	4350	4350	4350	4350	0
279	20231010	143000	334294145	4350	4350	4350	4350	40
280	20231010	142900	334120145	4350	4350	4350	4345	2959
281	20231010	142800	321248530	4350	4350	4350	4350	313
282	20231010	142700	319886980	4350	4360	4360	4350	96
283	20231010	142600	319469275	4360	4370	4370	4360	3863
284	20231010	142500	302603225	4370	4370	4370	4370	20
285	20231010	142400	302515825	4370	4375	4375	4370	12
286	20231010	142300	302463330	4375	4375	4375	4370	246
287	20231010	142200	301388280	4375	4375	4375	4375	1
288	20231010	142100	301383905	4375	4385	4385	4375	5
289	20231010	142000	301362020	4370	4370	4370	4370	2
290	20231010	141900	301353280	4370	4370	4370	4370	4
291	20231010	141800	301335800	4370	4395	4395	4370	1112
292	20231010	141700	296470815	4375	4375	4375	4375	1500
293	20231010	141600	289908315	4380	4380	4380	4380	0
294	20231010	141500	289908315	4380	4380	4380	4380	313
295	20231010	141400	288537375	4395	4395	4395	4395	1
296	20231010	141300	288532980	4380	4380	4380	4380	858
297	20231010	141200	284774940	4390	4390	4390	4390	0
298	20231010	141100	284774940	4390	4390	4390	4390	4
299	20231010	141000	284757380	4395	4395	4395	4395	0
300	20231010	140900	284757380	4395	4395	4395	4395	0
301	20231010	140800	284757380	4395	4395	4395	4395	1
302	20231010	140700	284752985	4380	4395	4395	4380	2500
303	20231010	140600	273788175	4380	4390	4390	4380	21
304	20231010	140500	273696185	4390	4390	4390	4390	1146
305	20231010	140400	268665245	4395	4395	4395	4395	0
306	20231010	140300	268665245	4395	4395	4395	4395	322
307	20231010	140200	267250055	4395	4395	4395	4395	200
308	20231010	140100	266371055	4395	4395	4395	4395	303
309	20231010	140000	265039370	4395	4395	4395	4395	133
310	20231010	135900	264454835	4395	4395	4395	4395	0
311	20231010	135800	264454835	4395	4395	4395	4395	0
312	20231010	135700	264454835	4395	4395	4395	4395	0
313	20231010	135600	264454835	4395	4395	4395	4395	0
314	20231010	135500	264454835	4395	4395	4395	4395	4
315	20231010	135400	264437255	4395	4395	4395	4395	0
316	20231010	135300	264437255	4395	4395	4395	4395	0
317	20231010	135200	264437255	4395	4395	4395	4395	0
318	20231010	135100	264437255	4395	4395	4395	4395	0
319	20231010	135000	264437255	4395	4395	4395	4395	10
320	20231010	134900	264393305	4395	4395	4395	4395	0
321	20231010	134800	264393305	4395	4395	4395	4395	0
322	20231010	134700	264393305	4395	4395	4395	4395	201
323	20231010	134600	263509910	4380	4380	4380	4380	0
324	20231010	134500	263509910	4380	4385	4385	4380	100
325	20231010	134400	263071810	4395	4395	4395	4395	1
326	20231010	134300	263067415	4380	4380	4380	4380	0
327	20231010	134200	263067415	4380	4385	4385	4380	1009
328	20231010	134100	258642995	4385	4385	4385	4385	0
329	20231010	134000	258642995	4385	4385	4385	4380	72
330	20231010	133900	258327525	4385	4385	4385	4385	22
331	20231010	133800	258231055	4380	4385	4385	4380	738
332	20231010	133700	254998250	4395	4395	4395	4395	0
333	20231010	133600	254998250	4395	4395	4395	4395	0
334	20231010	133500	254998250	4395	4395	4395	4395	60
335	20231010	133400	254734550	4395	4395	4395	4395	0
336	20231010	133300	254734550	4395	4395	4395	4395	0
337	20231010	133200	254734550	4395	4395	4395	4395	0
338	20231010	133100	254734550	4395	4395	4395	4395	1
339	20231010	133000	254730155	4375	4375	4375	4375	50
340	20231010	132900	254511405	4375	4375	4375	4375	12
341	20231010	132800	254458905	4395	4395	4395	4395	0
342	20231010	132700	254458905	4395	4395	4395	4395	0
343	20231010	132600	254458905	4395	4395	4395	4395	0
344	20231010	132500	254458905	4395	4395	4395	4395	0
345	20231010	132400	254458905	4395	4395	4395	4395	0
346	20231010	132300	254458905	4395	4395	4395	4395	1
347	20231010	132200	254454510	4370	4400	4400	4370	391
348	20231010	132100	252740395	4400	4400	4400	4400	0
349	20231010	132000	252740395	4400	4400	4400	4400	100
350	20231010	131900	252300395	4400	4390	4400	4390	55
351	20231010	131800	252058935	4390	4400	4400	4390	1343
352	20231010	131700	246150150	4410	4410	4410	4410	1
353	20231010	131600	246145740	4405	4405	4405	4405	67
354	20231010	131500	245850605	4410	4410	4410	4410	6
355	20231010	131400	245824145	4410	4410	4410	4410	1133
356	20231010	131300	240827615	4410	4410	4410	4410	0
357	20231010	131200	240827615	4410	4410	4410	4410	0
358	20231010	131100	240827615	4410	4410	4410	4410	0
359	20231010	131000	240827615	4410	4410	4410	4400	2375
360	20231010	130900	230365860	4405	4410	4410	4405	19
361	20231010	130800	230282115	4410	4410	4410	4410	49
362	20231010	130700	230066025	4410	4410	4410	4410	146
363	20231010	130600	229422165	4410	4410	4410	4410	1
364	20231010	130500	229417755	4410	4420	4420	4410	3891
365	20231010	130400	212249195	4420	4445	4445	4420	1871
366	20231010	130300	203973085	4445	4445	4445	4445	0
367	20231010	130200	203973085	4445	4445	4445	4445	0
368	20231010	130100	203973085	4445	4445	4445	4445	1
369	20231010	130000	203968640	4430	4435	4435	4430	107
370	20231010	125900	203494595	4445	4445	4445	4445	1
371	20231010	125800	203490150	4430	4430	4430	4430	1337
372	20231010	125700	197567240	4445	4445	4445	4445	0
373	20231010	125600	197567240	4445	4445	4445	4445	0
374	20231010	125500	197567240	4445	4435	4445	4435	7
375	20231010	125400	197536185	4435	4445	4445	4435	11
376	20231010	125300	197487390	4445	4445	4445	4445	1
377	20231010	125200	197482945	4430	4435	4435	4430	37
378	20231010	125100	197318855	4435	4435	4435	4435	96
379	20231010	125000	196893095	4435	4440	4440	4435	432
380	20231010	124900	194977125	4445	4445	4445	4445	0
381	20231010	124800	194977125	4445	4445	4445	4445	0
382	20231010	124700	194977125	4445	4445	4445	4445	1
383	20231010	124600	194972680	4440	4440	4440	4440	387
384	20231010	124500	193254400	4445	4445	4445	4445	1
385	20231010	124400	193249955	4445	4445	4445	4445	3
386	20231010	124300	193236620	4445	4445	4445	4445	0
387	20231010	124200	193236620	4445	4445	4445	4445	0
388	20231010	124100	193236620	4445	4445	4445	4445	1
389	20231010	124000	193232175	4445	4445	4445	4445	1
390	20231010	123900	193227730	4445	4445	4445	4445	0
391	20231010	123800	193227730	4445	4445	4445	4445	0
392	20231010	123700	193227730	4445	4445	4445	4445	0
393	20231010	123600	193227730	4445	4445	4445	4445	3
394	20231010	123500	193214395	4445	4445	4445	4445	0
395	20231010	123400	193214395	4445	4445	4445	4445	213
396	20231010	123300	192267610	4450	4450	4450	4450	2
397	20231010	123200	192258710	4450	4450	4450	4450	0
398	20231010	123100	192258710	4450	4450	4450	4450	0
399	20231010	123000	192258710	4450	4450	4450	4450	0
400	20231010	122900	192258710	4450	4450	4450	4450	113
401	20231010	122800	191755860	4455	4455	4455	4455	10
402	20231010	122700	191711310	4450	4450	4450	4450	0
403	20231010	122600	191711310	4450	4450	4450	4450	0
404	20231010	122500	191711310	4450	4450	4450	4450	0
405	20231010	122400	191711310	4450	4450	4450	4450	0
406	20231010	122300	191711310	4450	4450	4450	4450	0
407	20231010	122200	191711310	4450	4450	4450	4450	385
408	20231010	122100	189998060	4460	4460	4460	4460	0
409	20231010	122000	189998060	4460	4455	4460	4455	1306
410	20231010	121900	184179670	4475	4475	4475	4475	1
411	20231010	121800	184175195	4460	4460	4460	4460	0
412	20231010	121700	184175195	4460	4460	4460	4460	0
413	20231010	121600	184175195	4460	4460	4460	4460	1240
414	20231010	121500	178644795	4465	4465	4465	4465	30
415	20231010	121400	178510845	4475	4475	4475	4475	0
416	20231010	121300	178510845	4475	4475	4475	4475	0
417	20231010	121200	178510845	4475	4475	4475	4475	0
418	20231010	121100	178510845	4475	4475	4475	4475	0
419	20231010	121000	178510845	4475	4475	4475	4475	1
420	20231010	120900	178506370	4475	4475	4475	4475	0
421	20231010	120800	178506370	4475	4475	4475	4475	25
422	20231010	120700	178394495	4475	4475	4475	4475	0
423	20231010	120600	178394495	4475	4475	4475	4465	164
424	20231010	120500	177662215	4470	4470	4470	4470	0
425	20231010	120400	177662215	4470	4470	4470	4470	0
426	20231010	120300	177662215	4470	4470	4470	4470	0
427	20231010	120200	177662215	4470	4470	4470	4470	0
428	20231010	120100	177662215	4470	4470	4470	4470	0
429	20231010	120000	177662215	4470	4470	4470	4470	3
430	20231010	115900	177648805	4465	4465	4465	4465	13
431	20231010	115800	177590760	4475	4475	4475	4475	0
432	20231010	115700	177590760	4475	4475	4475	4475	0
433	20231010	115600	177590760	4475	4475	4475	4475	0
434	20231010	115500	177590760	4475	4475	4475	4475	0
435	20231010	115400	177590760	4475	4465	4475	4465	638
436	20231010	115300	174742060	4465	4470	4470	4465	500
437	20231010	115200	172509550	4465	4465	4465	4465	0
438	20231010	115100	172509550	4465	4465	4465	4465	0
439	20231010	115000	172509550	4465	4465	4465	4465	0
440	20231010	114900	172509550	4465	4465	4465	4465	0
441	20231010	114800	172509550	4465	4465	4465	4465	0
442	20231010	114700	172509550	4465	4465	4465	4465	35
443	20231010	114600	172353275	4475	4475	4475	4475	0
444	20231010	114500	172353275	4475	4475	4475	4475	32
445	20231010	114400	172210075	4475	4475	4475	4475	3
446	20231010	114300	172196650	4465	4465	4465	4465	0
447	20231010	114200	172196650	4465	4465	4465	4465	0
448	20231010	114100	172196650	4465	4465	4465	4465	0
449	20231010	114000	172196650	4465	4465	4465	4465	10
450	20231010	113900	172152000	4465	4465	4465	4465	0
451	20231010	113800	172152000	4465	4465	4465	4465	85
452	20231010	113700	171772475	4465	4470	4470	4465	500
453	20231010	113600	169539805	4475	4475	4475	4475	2
454	20231010	113500	169530855	4475	4475	4475	4475	0
455	20231010	113400	169530855	4475	4475	4475	4475	0
456	20231010	113300	169530855	4475	4475	4475	4475	0
457	20231010	113200	169530855	4475	4475	4475	4475	0
458	20231010	113100	169530855	4475	4475	4475	4475	0
459	20231010	113000	169530855	4475	4475	4475	4475	24
460	20231010	112900	169423455	4475	4475	4475	4475	0
461	20231010	112800	169423455	4475	4475	4475	4475	0
462	20231010	112700	169423455	4475	4470	4475	4470	153
463	20231010	112600	168739540	4475	4475	4475	4475	1
464	20231010	112500	168735065	4475	4475	4475	4475	1
465	20231010	112400	168730590	4470	4470	4470	4470	500
466	20231010	112300	166495590	4470	4470	4470	4470	0
467	20231010	112200	166495590	4470	4470	4470	4470	1
468	20231010	112100	166491120	4470	4470	4470	4470	0
469	20231010	112000	166491120	4470	4470	4470	4470	220
470	20231010	111900	165507720	4480	4480	4480	4480	0
471	20231010	111800	165507720	4480	4480	4480	4480	0
472	20231010	111700	165507720	4480	4480	4480	4480	0
473	20231010	111600	165507720	4480	4480	4480	4480	0
474	20231010	111500	165507720	4480	4480	4480	4480	0
475	20231010	111400	165507720	4480	4480	4480	4480	1
476	20231010	111300	165503240	4475	4475	4475	4475	0
477	20231010	111200	165503240	4475	4470	4475	4470	890
478	20231010	111100	161524910	4470	4470	4470	4470	2524
479	20231010	111000	150242630	4475	4475	4475	4475	4
480	20231010	110900	150224730	4485	4485	4485	4485	0
481	20231010	110800	150224730	4485	4485	4485	4485	0
482	20231010	110700	150224730	4485	4480	4485	4480	845
483	20231010	110600	146439125	4485	4470	4485	4470	1022
484	20231010	110500	141870455	4490	4490	4490	4490	3
485	20231010	110400	141856985	4490	4490	4490	4470	67
486	20231010	110300	141557415	4490	4470	4490	4470	3706
487	20231010	110200	124989035	4470	4465	4470	4465	82
488	20231010	110100	124622795	4470	4470	4470	4470	0
489	20231010	110000	124622795	4470	4470	4470	4470	0
490	20231010	105900	124622795	4470	4470	4470	4470	0
491	20231010	105800	124622795	4470	4470	4470	4470	3
492	20231010	105700	124609385	4470	4470	4470	4470	0
493	20231010	105600	124609385	4470	4470	4470	4470	340
494	20231010	105500	123089585	4475	4475	4475	4475	0
495	20231010	105400	123089585	4475	4475	4475	4475	0
496	20231010	105300	123089585	4475	4475	4475	4475	0
497	20231010	105200	123089585	4475	4475	4475	4475	2
498	20231010	105100	123080635	4470	4470	4470	4470	10
499	20231010	105000	123035935	4465	4465	4465	4465	0
500	20231010	104900	123035935	4465	4465	4465	4465	393
501	20231010	104800	121281190	4475	4475	4475	4475	7
502	20231010	104700	121249865	4475	4475	4475	4475	100
503	20231010	104600	120802365	4475	4475	4475	4475	0
504	20231010	104500	120802365	4475	4480	4480	4475	20
505	20231010	104400	120712815	4490	4490	4490	4490	0
506	20231010	104300	120712815	4490	4490	4490	4490	1
507	20231010	104200	120708325	4470	4470	4470	4470	84
508	20231010	104100	120332845	4490	4490	4490	4490	0
509	20231010	104000	120332845	4490	4490	4490	4490	25
510	20231010	103900	120220595	4485	4465	4485	4465	4938
511	20231010	103800	98142475	4465	4465	4465	4465	10
512	20231010	103700	98097825	4475	4475	4475	4475	0
513	20231010	103600	98097825	4475	4475	4475	4475	0
514	20231010	103500	98097825	4475	4475	4475	4475	0
515	20231010	103400	98097825	4475	4475	4475	4475	0
516	20231010	103300	98097825	4475	4475	4475	4475	0
517	20231010	103200	98097825	4475	4445	4475	4445	957
518	20231010	103100	93843930	4450	4460	4475	4450	1777
519	20231010	103000	85923235	4470	4470	4470	4470	38
520	20231010	102900	85753375	4485	4485	4485	4485	0
521	20231010	102800	85753375	4485	4485	4485	4485	4
522	20231010	102700	85735435	4490	4490	4490	4490	0
523	20231010	102600	85735435	4490	4490	4490	4490	0
524	20231010	102500	85735435	4490	4490	4490	4490	0
525	20231010	102400	85735435	4490	4490	4490	4490	1
526	20231010	102300	85730945	4470	4470	4470	4470	0
527	20231010	102200	85730945	4470	4470	4470	4470	1
528	20231010	102100	85726475	4495	4495	4495	4495	0
529	20231010	102000	85726475	4495	4495	4495	4495	0
530	20231010	101900	85726475	4495	4495	4495	4495	0
531	20231010	101800	85726475	4495	4495	4495	4495	0
532	20231010	101700	85726475	4495	4495	4495	4495	1
533	20231010	101600	85721980	4470	4470	4470	4470	0
534	20231010	101500	85721980	4470	4470	4470	4470	3984
535	20231010	101400	67913500	4465	4465	4465	4465	0
536	20231010	101300	67913500	4465	4465	4465	4465	19
537	20231010	101200	67828665	4465	4465	4465	4465	0
538	20231010	101100	67828665	4465	4465	4465	4465	26
539	20231010	101000	67712575	4480	4480	4480	4480	0
540	20231010	100900	67712575	4480	4480	4480	4480	1
541	20231010	100800	67708095	4465	4465	4465	4465	0
542	20231010	100700	67708095	4465	4465	4465	4465	1
543	20231010	100600	67703630	4485	4485	4485	4485	0
544	20231010	100500	67703630	4485	4485	4485	4485	0
545	20231010	100400	67703630	4485	4485	4485	4485	0
546	20231010	100300	67703630	4485	4485	4485	4485	0
547	20231010	100200	67703630	4485	4485	4485	4485	0
548	20231010	100100	67703630	4485	4485	4485	4485	0
549	20231010	100000	67703630	4485	4485	4485	4485	0
550	20231010	095900	67703630	4485	4485	4485	4485	0
551	20231010	095800	67703630	4485	4485	4485	4485	0
552	20231010	095700	67703630	4485	4485	4485	4485	1
553	20231010	095600	67699145	4465	4465	4465	4465	0
554	20231010	095500	67699145	4465	4465	4465	4465	1
555	20231010	095400	67694680	4465	4465	4465	4465	350
556	20231010	095300	66131930	4465	4465	4465	4465	0
557	20231010	095200	66131930	4465	4465	4465	4465	0
558	20231010	095100	66131930	4465	4465	4465	4465	2
559	20231010	095000	66123000	4470	4470	4470	4470	0
560	20231010	094900	66123000	4470	4480	4480	4470	894
561	20231010	094800	62122310	4480	4480	4480	4480	0
562	20231010	094700	62122310	4480	4480	4480	4480	51
563	20231010	094600	61893830	4475	4485	4500	4475	1621
564	20231010	094500	54632040	4500	4500	4500	4500	0
565	20231010	094400	54632040	4500	4500	4500	4500	0
566	20231010	094300	54632040	4500	4500	4500	4500	0
567	20231010	094200	54632040	4500	4500	4500	4485	14
568	20231010	094100	54569190	4485	4485	4485	4485	0
569	20231010	094000	54569190	4485	4500	4500	4485	18
570	20231010	093900	54488310	4500	4500	4500	4500	0
571	20231010	093800	54488310	4500	4500	4500	4500	0
572	20231010	093700	54488310	4500	4495	4500	4495	17
573	20231010	093600	54411855	4495	4495	4495	4495	2
574	20231010	093500	54402865	4495	4495	4495	4495	12
575	20231010	093400	54348925	4495	4495	4495	4495	11
576	20231010	093300	54299480	4475	4495	4495	4475	18
577	20231010	093200	54218830	4495	4490	4495	4490	501
578	20231010	093100	51969335	4490	4490	4490	4490	10
579	20231010	093000	51924435	4495	4495	4495	4495	0
580	20231010	092900	51924435	4495	4485	4495	4485	2024
581	20231010	092800	42837725	4485	4470	4485	4465	1882
582	20231010	092700	34426500	4485	4485	4485	4485	3
583	20231010	092600	34413045	4470	4485	4485	4470	212
584	20231010	092500	33464985	4490	4490	4490	4490	0
585	20231010	092400	33464985	4490	4490	4490	4490	0
586	20231010	092300	33464985	4490	4470	4490	4470	1912
587	20231010	092200	24916700	4470	4470	4470	4470	2
588	20231010	092100	24907760	4470	4460	4470	4460	439
589	20231010	092000	22948930	4460	4460	4460	4460	1
590	20231010	091900	22944470	4455	4450	4455	4450	524
591	20231010	091800	20611730	4450	4445	4450	4445	347
592	20231010	091700	19068570	4435	4435	4435	4435	18
593	20231010	091600	18988740	4435	4435	4435	4435	0
594	20231010	091500	18988740	4435	4435	4435	4435	1
595	20231010	091400	18984305	4430	4430	4430	4430	0
596	20231010	091300	18984305	4430	4430	4430	4430	1
597	20231010	091200	18979875	4450	4450	4450	4450	16
598	20231010	091100	18908675	4450	4435	4450	4430	201
599	20231010	091000	18017965	4450	4450	4450	4435	13
600	20231010	090900	17960220	4435	4435	4435	4435	60
601	20231010	090800	17694120	4435	4415	4435	4410	2143
602	20231010	090700	8228865	4415	4415	4415	4415	2
603	20231010	090600	8220035	4415	4415	4415	4415	52
604	20231010	090500	7990455	4415	4435	4435	4415	527
605	20231010	090400	5662955	4435	4435	4435	4405	932
606	20231010	090300	1548295	4465	4460	4465	4460	8
607	20231010	090200	1512590	4460	4455	4460	4455	8
608	20231010	090100	1476940	4465	4435	4465	4405	27
609	20231010	090000	1357360	4465	4465	4465	4465	304