KissMeData/108230/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195500	1137696870	8090	8090	8090	8090	1611
3	20231011	195400	1137696870	8090	8090	8090	8090	0
4	20231011	195300	1137696870	8090	8090	8090	8090	0
5	20231011	195200	1137696870	8090	8090	8090	8090	0
6	20231011	195100	1137696870	8090	8090	8090	8090	0
7	20231011	195000	1137696870	8090	8090	8090	8090	0
8	20231011	194900	1137696870	8090	8090	8090	8090	0
9	20231011	194800	1137696870	8090	8090	8090	8090	0
10	20231011	194700	1137696870	8090	8090	8090	8090	0
11	20231011	194600	1137696870	8090	8090	8090	8090	0
12	20231011	194500	1137696870	8090	8090	8090	8090	0
13	20231011	194400	1137696870	8090	8090	8090	8090	0
14	20231011	194300	1137696870	8090	8090	8090	8090	0
15	20231011	194200	1137696870	8090	8090	8090	8090	0
16	20231011	194100	1137696870	8090	8090	8090	8090	0
17	20231011	194000	1137696870	8090	8090	8090	8090	0
18	20231011	193900	1137696870	8090	8090	8090	8090	0
19	20231011	193800	1137696870	8090	8090	8090	8090	0
20	20231011	193700	1137696870	8090	8090	8090	8090	0
21	20231011	193600	1137696870	8090	8090	8090	8090	0
22	20231011	193500	1137696870	8090	8090	8090	8090	0
23	20231011	193400	1137696870	8090	8090	8090	8090	0
24	20231011	193300	1137696870	8090	8090	8090	8090	0
25	20231011	193200	1137696870	8090	8090	8090	8090	0
26	20231011	193100	1137696870	8090	8090	8090	8090	0
27	20231011	193000	1137696870	8090	8090	8090	8090	0
28	20231011	192900	1137696870	8090	8090	8090	8090	0
29	20231011	192800	1137696870	8090	8090	8090	8090	0
30	20231011	192700	1137696870	8090	8090	8090	8090	0
31	20231011	192600	1137696870	8090	8090	8090	8090	0
32	20231011	192500	1137696870	8090	8090	8090	8090	1611
33	20231011	192400	1137696870	8090	8090	8090	8090	0
34	20231011	192300	1137696870	8090	8090	8090	8090	0
35	20231011	192200	1137696870	8090	8090	8090	8090	0
36	20231011	192100	1137696870	8090	8090	8090	8090	0
37	20231011	192000	1137696870	8090	8090	8090	8090	0
38	20231011	191900	1137696870	8090	8090	8090	8090	0
39	20231011	191800	1137696870	8090	8090	8090	8090	0
40	20231011	191700	1137696870	8090	8090	8090	8090	0
41	20231011	191600	1137696870	8090	8090	8090	8090	0
42	20231011	191500	1137696870	8090	8090	8090	8090	0
43	20231011	191400	1137696870	8090	8090	8090	8090	0
44	20231011	191300	1137696870	8090	8090	8090	8090	0
45	20231011	191200	1137696870	8090	8090	8090	8090	0
46	20231011	191100	1137696870	8090	8090	8090	8090	0
47	20231011	191000	1137696870	8090	8090	8090	8090	0
48	20231011	190900	1137696870	8090	8090	8090	8090	0
49	20231011	190800	1137696870	8090	8090	8090	8090	0
50	20231011	190700	1137696870	8090	8090	8090	8090	0
51	20231011	190600	1137696870	8090	8090	8090	8090	0
52	20231011	190500	1137696870	8090	8090	8090	8090	0
53	20231011	190400	1137696870	8090	8090	8090	8090	0
54	20231011	190300	1137696870	8090	8090	8090	8090	0
55	20231011	190200	1137696870	8090	8090	8090	8090	0
56	20231011	190100	1137696870	8090	8090	8090	8090	0
57	20231011	190000	1137696870	8090	8090	8090	8090	0
58	20231011	185900	1137696870	8090	8090	8090	8090	0
59	20231011	185800	1137696870	8090	8090	8090	8090	0
60	20231011	185700	1137696870	8090	8090	8090	8090	0
61	20231011	185600	1137696870	8090	8090	8090	8090	0
62	20231011	185500	1137696870	8090	8090	8090	8090	1611
63	20231011	185400	1137696870	8090	8090	8090	8090	0
64	20231011	185300	1137696870	8090	8090	8090	8090	0
65	20231011	185200	1137696870	8090	8090	8090	8090	0
66	20231011	185100	1137696870	8090	8090	8090	8090	0
67	20231011	185000	1137696870	8090	8090	8090	8090	0
68	20231011	184900	1137696870	8090	8090	8090	8090	0
69	20231011	184800	1137696870	8090	8090	8090	8090	0
70	20231011	184700	1137696870	8090	8090	8090	8090	0
71	20231011	184600	1137696870	8090	8090	8090	8090	0
72	20231011	184500	1137696870	8090	8090	8090	8090	0
73	20231011	184400	1137696870	8090	8090	8090	8090	0
74	20231011	184300	1137696870	8090	8090	8090	8090	0
75	20231011	184200	1137696870	8090	8090	8090	8090	0
76	20231011	184100	1137696870	8090	8090	8090	8090	0
77	20231011	184000	1137696870	8090	8090	8090	8090	0
78	20231011	183900	1137696870	8090	8090	8090	8090	0
79	20231011	183800	1137696870	8090	8090	8090	8090	0
80	20231011	183700	1137696870	8090	8090	8090	8090	0
81	20231011	183600	1137696870	8090	8090	8090	8090	0
82	20231011	183500	1137696870	8090	8090	8090	8090	0
83	20231011	183400	1137696870	8090	8090	8090	8090	0
84	20231011	183300	1137696870	8090	8090	8090	8090	0
85	20231011	183200	1137696870	8090	8090	8090	8090	0
86	20231011	183100	1137696870	8090	8090	8090	8090	0
87	20231011	183000	1137696870	8090	8090	8090	8090	0
88	20231011	182900	1137696870	8090	8090	8090	8090	0
89	20231011	182800	1137696870	8090	8090	8090	8090	0
90	20231011	182700	1137696870	8090	8090	8090	8090	0
91	20231011	182600	1137696870	8090	8090	8090	8090	0
92	20231011	182500	1137696870	8090	8090	8090	8090	1611
93	20231011	182400	1137696870	8090	8090	8090	8090	0
94	20231011	182300	1137696870	8090	8090	8090	8090	0
95	20231011	182200	1137696870	8090	8090	8090	8090	0
96	20231011	182100	1137696870	8090	8090	8090	8090	0
97	20231011	182000	1137696870	8090	8090	8090	8090	0
98	20231011	181900	1137696870	8090	8090	8090	8090	0
99	20231011	181800	1137696870	8090	8090	8090	8090	0
100	20231011	181700	1137696870	8090	8090	8090	8090	0
101	20231011	181600	1137696870	8090	8090	8090	8090	0
102	20231011	181500	1137696870	8090	8090	8090	8090	0
103	20231011	181400	1137696870	8090	8090	8090	8090	0
104	20231011	181300	1137696870	8090	8090	8090	8090	0
105	20231011	181200	1137696870	8090	8090	8090	8090	0
106	20231011	181100	1137696870	8090	8090	8090	8090	0
107	20231011	181000	1137696870	8090	8090	8090	8090	0
108	20231011	180900	1137696870	8090	8090	8090	8090	0
109	20231011	180800	1137696870	8090	8090	8090	8090	0
110	20231011	180700	1137696870	8090	8090	8090	8090	0
111	20231011	180600	1137696870	8090	8090	8090	8090	0
112	20231011	180500	1137696870	8090	8090	8090	8090	0
113	20231011	180400	1137696870	8090	8090	8090	8090	0
114	20231011	180300	1137696870	8090	8090	8090	8090	0
115	20231011	180200	1137696870	8090	8090	8090	8090	0
116	20231011	180100	1137696870	8090	8090	8090	8090	0
117	20231011	180000	1137696870	8090	8090	8090	8090	0
118	20231011	175900	1137696870	8090	8090	8090	8090	0
119	20231011	175800	1137696870	8090	8090	8090	8090	0
120	20231011	175700	1137696870	8090	8090	8090	8090	0
121	20231011	175600	1137696870	8090	8090	8090	8090	0
122	20231011	175500	1137696870	8090	8090	8090	8090	1611
123	20231011	175400	1137696870	8090	8090	8090	8090	0
124	20231011	175300	1137696870	8090	8090	8090	8090	0
125	20231011	175200	1137696870	8090	8090	8090	8090	0
126	20231011	175100	1137696870	8090	8090	8090	8090	0
127	20231011	175000	1137696870	8090	8090	8090	8090	0
128	20231011	174900	1137696870	8090	8090	8090	8090	0
129	20231011	174800	1137696870	8090	8090	8090	8090	0
130	20231011	174700	1137696870	8090	8090	8090	8090	0
131	20231011	174600	1137696870	8090	8090	8090	8090	0
132	20231011	174500	1137696870	8090	8090	8090	8090	0
133	20231011	174400	1137696870	8090	8090	8090	8090	0
134	20231011	174300	1137696870	8090	8090	8090	8090	0
135	20231011	174200	1137696870	8090	8090	8090	8090	0
136	20231011	174100	1137696870	8090	8090	8090	8090	0
137	20231011	174000	1137696870	8090	8090	8090	8090	0
138	20231011	173900	1137696870	8090	8090	8090	8090	0
139	20231011	173800	1137696870	8090	8090	8090	8090	0
140	20231011	173700	1137696870	8090	8090	8090	8090	0
141	20231011	173600	1137696870	8090	8090	8090	8090	0
142	20231011	173500	1137696870	8090	8090	8090	8090	0
143	20231011	173400	1137696870	8090	8090	8090	8090	0
144	20231011	173300	1137696870	8090	8090	8090	8090	0
145	20231011	173200	1137696870	8090	8090	8090	8090	0
146	20231011	173100	1137696870	8090	8090	8090	8090	0
147	20231011	173000	1137696870	8090	8090	8090	8090	0
148	20231011	172900	1137696870	8090	8090	8090	8090	0
149	20231011	172800	1137696870	8090	8090	8090	8090	0
150	20231011	172700	1137696870	8090	8090	8090	8090	0
151	20231011	172600	1137696870	8090	8090	8090	8090	0
152	20231011	172500	1137696870	8090	8090	8090	8090	1611
153	20231011	172400	1137696870	8090	8090	8090	8090	0
154	20231011	172300	1137696870	8090	8090	8090	8090	0
155	20231011	172200	1137696870	8090	8090	8090	8090	0
156	20231011	172100	1137696870	8090	8090	8090	8090	0
157	20231011	172000	1137696870	8090	8090	8090	8090	0
158	20231011	171900	1137696870	8090	8090	8090	8090	0
159	20231011	171800	1137696870	8090	8090	8090	8090	0
160	20231011	171700	1137696870	8090	8090	8090	8090	0
161	20231011	171600	1137696870	8090	8090	8090	8090	0
162	20231011	171500	1137696870	8090	8090	8090	8090	0
163	20231011	171400	1137696870	8090	8090	8090	8090	0
164	20231011	171300	1137696870	8090	8090	8090	8090	0
165	20231011	171200	1137696870	8090	8090	8090	8090	0
166	20231011	171100	1137696870	8090	8090	8090	8090	0
167	20231011	171000	1137696870	8090	8090	8090	8090	0
168	20231011	170900	1137696870	8090	8090	8090	8090	0
169	20231011	170800	1137696870	8090	8090	8090	8090	0
170	20231011	170700	1137696870	8090	8090	8090	8090	0
171	20231011	170600	1137696870	8090	8090	8090	8090	0
172	20231011	170500	1137696870	8090	8090	8090	8090	0
173	20231011	170400	1137696870	8090	8090	8090	8090	0
174	20231011	170300	1137696870	8090	8090	8090	8090	0
175	20231011	170200	1137696870	8090	8090	8090	8090	0
176	20231011	170100	1137696870	8090	8090	8090	8090	0
177	20231011	170000	1137696870	8090	8090	8090	8090	0
178	20231011	165900	1137696870	8090	8090	8090	8090	0
179	20231011	165800	1137696870	8090	8090	8090	8090	0
180	20231011	165700	1137696870	8090	8090	8090	8090	0
181	20231011	165600	1137696870	8090	8090	8090	8090	0
182	20231011	165500	1137696870	8090	8090	8090	8090	1611
183	20231011	165400	1137696870	8090	8090	8090	8090	0
184	20231011	165300	1137696870	8090	8090	8090	8090	0
185	20231011	165200	1137696870	8090	8090	8090	8090	0
186	20231011	165100	1137696870	8090	8090	8090	8090	0
187	20231011	165000	1137696870	8090	8090	8090	8090	0
188	20231011	164900	1137696870	8090	8090	8090	8090	0
189	20231011	164800	1137696870	8090	8090	8090	8090	0
190	20231011	164700	1137696870	8090	8090	8090	8090	0
191	20231011	164600	1137696870	8090	8090	8090	8090	0
192	20231011	164500	1137696870	8090	8090	8090	8090	0
193	20231011	164400	1137696870	8090	8090	8090	8090	0
194	20231011	164300	1137696870	8090	8090	8090	8090	0
195	20231011	164200	1137696870	8090	8090	8090	8090	0
196	20231011	164100	1137696870	8090	8090	8090	8090	0
197	20231011	164000	1137696870	8090	8090	8090	8090	0
198	20231011	163900	1137696870	8090	8090	8090	8090	0
199	20231011	163800	1137696870	8090	8090	8090	8090	0
200	20231011	163700	1137696870	8090	8090	8090	8090	0
201	20231011	163600	1137696870	8090	8090	8090	8090	0
202	20231011	163500	1137696870	8090	8090	8090	8090	0
203	20231011	163400	1137696870	8090	8090	8090	8090	0
204	20231011	163300	1137696870	8090	8090	8090	8090	0
205	20231011	163200	1137696870	8090	8090	8090	8090	0
206	20231011	163100	1137696870	8090	8090	8090	8090	0
207	20231011	163000	1137696870	8090	8090	8090	8090	0
208	20231011	162900	1137696870	8090	8090	8090	8090	0
209	20231011	162800	1137696870	8090	8090	8090	8090	0
210	20231011	162700	1137696870	8090	8090	8090	8090	0
211	20231011	162600	1137696870	8090	8090	8090	8090	0
212	20231011	162500	1137696870	8090	8090	8090	8090	1611
213	20231011	162400	1137696870	8090	8090	8090	8090	0
214	20231011	162300	1137696870	8090	8090	8090	8090	0
215	20231011	162200	1137696870	8090	8090	8090	8090	0
216	20231011	162100	1137696870	8090	8090	8090	8090	0
217	20231011	162000	1137696870	8090	8090	8090	8090	0
218	20231011	161900	1137696870	8090	8090	8090	8090	0
219	20231011	161800	1137696870	8090	8090	8090	8090	0
220	20231011	161700	1137696870	8090	8090	8090	8090	0
221	20231011	161600	1137696870	8090	8090	8090	8090	0
222	20231011	161500	1137696870	8090	8090	8090	8090	0
223	20231011	161400	1137696870	8090	8090	8090	8090	0
224	20231011	161300	1137696870	8090	8090	8090	8090	0
225	20231011	161200	1137696870	8090	8090	8090	8090	0
226	20231011	161100	1137696870	8090	8090	8090	8090	0
227	20231011	161000	1137696870	8090	8090	8090	8090	0
228	20231011	160900	1137696870	8090	8090	8090	8090	0
229	20231011	160800	1137696870	8090	8090	8090	8090	0
230	20231011	160700	1137696870	8090	8090	8090	8090	0
231	20231011	160600	1137696870	8090	8090	8090	8090	0
232	20231011	160500	1137696870	8090	8090	8090	8090	0
233	20231011	160400	1137696870	8090	8090	8090	8090	0
234	20231011	160300	1137696870	8090	8090	8090	8090	0
235	20231011	160200	1137696870	8090	8090	8090	8090	0
236	20231011	160100	1137696870	8090	8090	8090	8090	0
237	20231011	160000	1137696870	8090	8090	8090	8090	0
238	20231011	155900	1137696870	8090	8090	8090	8090	0
239	20231011	155800	1137696870	8090	8090	8090	8090	0
240	20231011	155700	1137696870	8090	8090	8090	8090	0
241	20231011	155600	1137696870	8090	8090	8090	8090	0
242	20231011	155500	1137696870	8090	8090	8090	8090	1611
243	20231011	155400	1137696870	8090	8090	8090	8090	0
244	20231011	155300	1137696870	8090	8090	8090	8090	0
245	20231011	155200	1137696870	8090	8090	8090	8090	0
246	20231011	155100	1137696870	8090	8090	8090	8090	0
247	20231011	155000	1137696870	8090	8090	8090	8090	0
248	20231011	154900	1137696870	8090	8090	8090	8090	0
249	20231011	154800	1137696870	8090	8090	8090	8090	0
250	20231011	154700	1137696870	8090	8090	8090	8090	0
251	20231011	154600	1137696870	8090	8090	8090	8090	0
252	20231011	154500	1137696870	8090	8090	8090	8090	0
253	20231011	154400	1137696870	8090	8090	8090	8090	0
254	20231011	154300	1137696870	8090	8090	8090	8090	0
255	20231011	154200	1137696870	8090	8090	8090	8090	0
256	20231011	154100	1137696870	8090	8090	8090	8090	0
257	20231011	154000	1137696870	8090	8090	8090	8090	0
258	20231011	153900	1137696870	8090	8090	8090	8090	0
259	20231011	153800	1137696870	8090	8090	8090	8090	0
260	20231011	153700	1137696870	8090	8090	8090	8090	0
261	20231011	153600	1137696870	8090	8090	8090	8090	0
262	20231011	153500	1137696870	8090	8090	8090	8090	0
263	20231011	153400	1137696870	8090	8090	8090	8090	0
264	20231011	153300	1137696870	8090	8090	8090	8090	0
265	20231011	153200	1137696870	8090	8090	8090	8090	0
266	20231011	153100	1137696870	8090	8090	8090	8090	0
267	20231011	153000	1137696870	8090	8090	8090	8090	1611
268	20231011	152900	1124663880	8080	8080	8080	8080	0
269	20231011	152800	1124663880	8080	8080	8080	8080	0
270	20231011	152700	1124663880	8080	8080	8080	8080	0
271	20231011	152600	1124663880	8080	8080	8080	8080	0
272	20231011	152500	1124663880	8080	8080	8080	8080	0
273	20231011	152400	1124663880	8080	8080	8080	8080	0
274	20231011	152300	1124663880	8080	8080	8080	8080	0
275	20231011	152200	1124663880	8080	8080	8080	8080	0
276	20231011	152100	1124663880	8080	8080	8080	8080	0
277	20231011	152000	1124663880	8080	8080	8080	8080	0
278	20231011	151900	1124663880	8080	8100	8100	8080	2362
279	20231011	151800	1105539460	8090	8090	8090	8090	320
280	20231011	151700	1102950660	8100	8090	8100	8090	416
281	20231011	151600	1099585210	8090	8090	8090	8090	340
282	20231011	151500	1096834610	8090	8090	8090	8090	291
283	20231011	151400	1094480420	8090	8090	8090	8090	800
284	20231011	151300	1088008420	8090	8090	8090	8090	380
285	20231011	151200	1084934220	8090	8090	8090	8090	0
286	20231011	151100	1084934220	8090	8100	8100	8090	398
287	20231011	151000	1081713950	8100	8100	8100	8100	150
288	20231011	150900	1080498950	8110	8110	8110	8110	0
289	20231011	150800	1080498950	8110	8110	8110	8110	35
290	20231011	150700	1080215100	8110	8100	8110	8100	648
291	20231011	150600	1074961190	8100	8100	8100	8100	0
292	20231011	150500	1074961190	8100	8100	8100	8100	31
293	20231011	150400	1074710090	8100	8100	8100	8100	68
294	20231011	150300	1074159290	8110	8110	8110	8110	10
295	20231011	150200	1074078190	8100	8100	8100	8100	309
296	20231011	150100	1071575290	8110	8110	8110	8110	50
297	20231011	150000	1071169790	8100	8100	8110	8100	55
298	20231011	145900	1070724280	8100	8100	8100	8100	0
299	20231011	145800	1070724280	8100	8100	8100	8100	231
300	20231011	145700	1068853180	8090	8090	8090	8090	0
301	20231011	145600	1068853180	8090	8090	8090	8090	347
302	20231011	145500	1066045950	8100	8100	8100	8100	0
303	20231011	145400	1066045950	8100	8100	8100	8100	0
304	20231011	145300	1066045950	8100	8100	8100	8100	147
305	20231011	145200	1064855250	8100	8100	8100	8100	462
306	20231011	145100	1061113050	8100	8100	8100	8100	1044
307	20231011	145000	1052656650	8120	8120	8120	8120	3
308	20231011	144900	1052632290	8120	8120	8120	8120	11
309	20231011	144800	1052542970	8100	8100	8100	8100	612
310	20231011	144700	1047585770	8100	8090	8100	8090	1048
311	20231011	144600	1039106970	8100	8100	8100	8100	0
312	20231011	144500	1039106970	8100	8100	8100	8100	2
313	20231011	144400	1039090770	8080	8080	8080	8080	0
314	20231011	144300	1039090770	8080	8080	8080	8080	0
315	20231011	144200	1039090770	8080	8080	8080	8080	0
316	20231011	144100	1039090770	8080	8080	8080	8080	100
317	20231011	144000	1038282770	8100	8100	8100	8100	0
318	20231011	143900	1038282770	8100	8100	8100	8100	1
319	20231011	143800	1038274670	8110	8110	8110	8110	0
320	20231011	143700	1038274670	8110	8110	8110	8110	1
321	20231011	143600	1038266560	8090	8110	8110	8080	1300
322	20231011	143500	1027735950	8110	8110	8110	8110	1
323	20231011	143400	1027727840	8130	8130	8130	8130	0
324	20231011	143300	1027727840	8130	8100	8130	8100	2013
325	20231011	143200	1011386480	8090	8090	8090	8090	0
326	20231011	143100	1011386480	8090	8090	8090	8090	0
327	20231011	143000	1011386480	8090	8100	8100	8090	267
328	20231011	142900	1009224840	8100	8100	8100	8100	0
329	20231011	142800	1009224840	8100	8100	8100	8100	0
330	20231011	142700	1009224840	8100	8100	8100	8100	0
331	20231011	142600	1009224840	8100	8100	8100	8100	0
332	20231011	142500	1009224840	8100	8100	8100	8100	0
333	20231011	142400	1009224840	8100	8100	8100	8100	0
334	20231011	142300	1009224840	8100	8100	8100	8100	249
335	20231011	142200	1007207940	8100	8100	8100	8100	707
336	20231011	142100	1001481240	8100	8100	8100	8100	202
337	20231011	142000	999845040	8100	8100	8100	8100	19
338	20231011	141900	999691140	8100	8100	8100	8100	200
339	20231011	141800	998071140	8110	8110	8110	8110	0
340	20231011	141700	998071140	8110	8110	8110	8110	0
341	20231011	141600	998071140	8110	8110	8110	8110	0
342	20231011	141500	998071140	8110	8110	8110	8110	0
343	20231011	141400	998071140	8110	8110	8110	8110	0
344	20231011	141300	998071140	8110	8110	8110	8110	291
345	20231011	141200	995711130	8100	8100	8100	8100	0
346	20231011	141100	995711130	8100	8100	8100	8100	0
347	20231011	141000	995711130	8100	8100	8100	8100	20
348	20231011	140900	995549130	8100	8100	8100	8100	192
349	20231011	140800	993993930	8100	8100	8100	8100	0
350	20231011	140700	993993930	8100	8100	8100	8100	235
351	20231011	140600	992090430	8100	8100	8100	8100	1
352	20231011	140500	992082330	8100	8100	8100	8100	526
353	20231011	140400	987821730	8100	8110	8110	8100	512
354	20231011	140300	983671850	8110	8110	8110	8110	453
355	20231011	140200	979998020	8110	8110	8110	8110	0
356	20231011	140100	979998020	8110	8110	8110	8110	50
357	20231011	140000	979592520	8110	8100	8110	8100	1241
358	20231011	135900	969534520	8080	8090	8090	8080	5121
359	20231011	135800	928133350	8110	8100	8110	8090	600
360	20231011	135700	923274820	8110	8100	8110	8100	71
361	20231011	135600	922699710	8120	8120	8120	8120	0
362	20231011	135500	922699710	8120	8120	8120	8120	1
363	20231011	135400	922691590	8110	8120	8120	8110	1205
364	20231011	135300	912918980	8120	8120	8120	8120	0
365	20231011	135200	912918980	8120	8110	8120	8110	41
366	20231011	135100	912586360	8120	8120	8120	8120	0
367	20231011	135000	912586360	8120	8120	8120	8120	17
368	20231011	134900	912448320	8130	8120	8130	8120	385
369	20231011	134800	909322110	8120	8120	8120	8120	100
370	20231011	134700	908510110	8120	8120	8120	8120	0
371	20231011	134600	908510110	8120	8120	8120	8120	1
372	20231011	134500	908501990	8110	8110	8110	8110	18
373	20231011	134400	908356010	8120	8120	8120	8120	0
374	20231011	134300	908356010	8120	8120	8120	8120	1
375	20231011	134200	908347890	8110	8110	8110	8110	0
376	20231011	134100	908347890	8110	8110	8110	8110	1
377	20231011	134000	908339780	8120	8120	8120	8120	0
378	20231011	133900	908339780	8120	8120	8120	8120	0
379	20231011	133800	908339780	8120	8120	8120	8120	0
380	20231011	133700	908339780	8120	8120	8120	8120	1
381	20231011	133600	908331660	8130	8130	8130	8130	0
382	20231011	133500	908331660	8130	8130	8130	8130	0
383	20231011	133400	908331660	8130	8130	8130	8130	200
384	20231011	133300	906705660	8120	8130	8130	8120	30
385	20231011	133200	906461970	8130	8130	8130	8130	100
386	20231011	133100	905648970	8130	8130	8130	8130	165
387	20231011	133000	904307520	8120	8120	8120	8120	0
388	20231011	132900	904307520	8120	8120	8120	8120	400
389	20231011	132800	901059520	8140	8140	8140	8140	1
390	20231011	132700	901051380	8120	8120	8120	8120	424
391	20231011	132600	897608500	8120	8120	8120	8120	5
392	20231011	132500	897567900	8150	8150	8150	8150	0
393	20231011	132400	897567900	8150	8150	8150	8150	0
394	20231011	132300	897567900	8150	8160	8160	8150	231
395	20231011	132200	895684940	8170	8180	8180	8170	201
396	20231011	132100	894042760	8130	8080	8130	8080	2196
397	20231011	132000	876234730	8080	8080	8080	8070	780
398	20231011	131900	869938800	8090	8090	8090	8090	0
399	20231011	131800	869938800	8090	8090	8090	8090	0
400	20231011	131700	869938800	8090	8090	8090	8090	17
401	20231011	131600	869801270	8100	8100	8100	8100	0
402	20231011	131500	869801270	8100	8100	8100	8100	101
403	20231011	131400	868983170	8080	8080	8080	8080	298
404	20231011	131300	866575330	8090	8090	8090	8090	47
405	20231011	131200	866195100	8100	8110	8110	8100	76
406	20231011	131100	865579490	8100	8100	8100	8100	425
407	20231011	131000	862136990	8100	8110	8110	8100	1551
408	20231011	130900	849568890	8110	8110	8120	8110	1789
409	20231011	130800	835048310	8120	8120	8120	8120	0
410	20231011	130700	835048310	8120	8120	8120	8120	0
411	20231011	130600	835048310	8120	8120	8120	8120	103
412	20231011	130500	834211950	8090	8090	8090	8090	0
413	20231011	130400	834211950	8090	8090	8090	8090	0
414	20231011	130300	834211950	8090	8090	8090	8090	3
415	20231011	130200	834187680	8090	8090	8090	8090	270
416	20231011	130100	832003380	8110	8110	8110	8110	212
417	20231011	130000	830284060	8120	8120	8120	8120	1
418	20231011	125900	830275940	8100	8110	8130	8090	288
419	20231011	125800	827943880	8130	8130	8130	8130	301
420	20231011	125700	825496750	8130	8120	8130	8120	6
421	20231011	125600	825448020	8100	8090	8100	8090	58
422	20231011	125500	824978250	8090	8090	8090	8090	5
423	20231011	125400	824937800	8090	8090	8090	8090	101
424	20231011	125300	824120710	8090	8090	8090	8090	0
425	20231011	125200	824120710	8090	8090	8090	8090	130
426	20231011	125100	823069010	8090	8090	8090	8060	36
427	20231011	125000	822778670	8050	8050	8050	8050	0
428	20231011	124900	822778670	8050	8050	8050	8050	0
429	20231011	124800	822778670	8050	8050	8050	8050	0
430	20231011	124700	822778670	8050	8050	8050	8050	100
431	20231011	124600	821973670	8050	8050	8050	8050	301
432	20231011	124500	819550620	8060	8090	8090	8060	49
433	20231011	124400	819155260	8100	8100	8100	8100	0
434	20231011	124300	819155260	8100	8100	8100	8100	0
435	20231011	124200	819155260	8100	8100	8100	8100	100
436	20231011	124100	818345260	8060	8060	8060	8060	327
437	20231011	124000	815709640	8050	8050	8050	8050	0
438	20231011	123900	815709640	8050	8050	8050	8050	17
439	20231011	123800	815572790	8050	8060	8060	8050	227
440	20231011	123700	813745180	8070	8070	8070	8070	62
441	20231011	123600	813244840	8070	8070	8070	8070	8
442	20231011	123500	813180280	8080	8080	8080	8080	0
443	20231011	123400	813180280	8080	8080	8080	8080	200
444	20231011	123300	811564280	8080	8100	8100	8070	258
445	20231011	123200	809477690	8100	8100	8110	8100	847
446	20231011	123100	802616750	8100	8100	8100	8100	0
447	20231011	123000	802616750	8100	8100	8100	8100	0
448	20231011	122900	802616750	8100	8100	8100	8100	0
449	20231011	122800	802616750	8100	8060	8100	8060	543
450	20231011	122700	798233560	8060	8060	8060	8060	100
451	20231011	122600	797427560	8040	8030	8040	8030	503
452	20231011	122500	793386470	8030	8030	8030	8030	0
453	20231011	122400	793386470	8030	8030	8030	8030	56
454	20231011	122300	792936790	8030	8030	8030	8030	372
455	20231011	122200	789949630	8010	8010	8010	8010	0
456	20231011	122100	789949630	8010	8010	8010	8010	0
457	20231011	122000	789949630	8010	8010	8010	8010	0
458	20231011	121900	789949630	8010	8010	8010	8010	0
459	20231011	121800	789949630	8010	8010	8010	8010	25
460	20231011	121700	789749380	8000	8010	8010	8000	100
461	20231011	121600	788948980	8020	8020	8020	8020	263
462	20231011	121500	786839720	8020	8020	8020	8020	1
463	20231011	121400	786831700	8000	8000	8000	8000	0
464	20231011	121300	786831700	8000	8000	8000	8000	0
465	20231011	121200	786831700	8000	8000	8000	8000	0
466	20231011	121100	786831700	8000	8000	8000	8000	10
467	20231011	121000	786751700	7990	8010	8010	7990	414
468	20231011	120900	783439610	8030	8010	8030	8010	210
469	20231011	120800	781753510	8010	8010	8030	8010	657
470	20231011	120700	776478620	8010	8010	8010	8010	193
471	20231011	120600	774932690	8010	8010	8010	8010	0
472	20231011	120500	774932690	8010	8010	8010	8010	200
473	20231011	120400	773330690	8010	8010	8010	8010	10
474	20231011	120300	773250590	8000	8000	8000	8000	0
475	20231011	120200	773250590	8000	8000	8000	8000	0
476	20231011	120100	773250590	8000	8000	8000	8000	0
477	20231011	120000	773250590	8000	8000	8000	8000	0
478	20231011	115900	773250590	8000	8000	8000	8000	0
479	20231011	115800	773250590	8000	8000	8000	8000	25
480	20231011	115700	773050590	8000	8000	8000	8000	425
481	20231011	115600	769650590	7990	7990	7990	7990	339
482	20231011	115500	766941980	7990	8000	8000	7990	1145
483	20231011	115400	757783620	8000	8020	8020	8000	610
484	20231011	115300	752902250	8010	8010	8010	8010	253
485	20231011	115200	750875720	8010	8020	8020	8000	2699
486	20231011	115100	729269730	8020	8050	8060	8000	3318
487	20231011	115000	702616570	8070	8060	8080	8060	2111
488	20231011	114900	685581180	8060	8140	8240	8040	7867
489	20231011	114800	621525730	8140	7990	8360	7990	15679
490	20231011	114700	493303490	7990	7990	7990	7990	1
491	20231011	114600	493295500	7980	7980	7980	7980	0
492	20231011	114500	493295500	7980	7980	7980	7980	0
493	20231011	114400	493295500	7980	7990	7990	7980	320
494	20231011	114300	490741020	7990	7990	7990	7990	3
495	20231011	114200	490717050	7990	7990	7990	7990	74
496	20231011	114100	490125790	7980	7980	7980	7980	0
497	20231011	114000	490125790	7980	7980	7980	7980	0
498	20231011	113900	490125790	7980	7980	7980	7980	1
499	20231011	113800	490117810	7980	7980	7980	7980	0
500	20231011	113700	490117810	7980	7990	7990	7980	105
501	20231011	113600	489278900	7990	7990	7990	7990	591
502	20231011	113500	484556810	8000	8000	8000	8000	350
503	20231011	113400	481756810	8000	8000	8000	8000	0
504	20231011	113300	481756810	8000	8000	8000	8000	0
505	20231011	113200	481756810	8000	8000	8000	8000	0
506	20231011	113100	481756810	8000	8000	8000	8000	1
507	20231011	113000	481748810	8000	8000	8000	8000	0
508	20231011	112900	481748810	8000	8000	8000	8000	0
509	20231011	112800	481748810	8000	8000	8000	8000	1
510	20231011	112700	481740810	7980	7980	7980	7980	111
511	20231011	112600	480855030	8000	8000	8000	8000	0
512	20231011	112500	480855030	8000	8000	8000	8000	2
513	20231011	112400	480839030	7980	7980	7980	7980	0
514	20231011	112300	480839030	7980	7980	7980	7980	1
515	20231011	112200	480831050	8000	8000	8000	8000	0
516	20231011	112100	480831050	8000	8000	8000	8000	2
517	20231011	112000	480815050	8000	8000	8000	8000	100
518	20231011	111900	480015050	8000	7990	8000	7990	335
519	20231011	111800	477338380	7990	7990	7990	7990	111
520	20231011	111700	476451490	7990	7990	7990	7990	58
521	20231011	111600	475988070	7990	7990	7990	7990	0
522	20231011	111500	475988070	7990	7990	7990	7980	145
523	20231011	111400	474829540	7990	7980	7990	7980	546
524	20231011	111300	470472450	7980	7980	7980	7980	100
525	20231011	111200	469674450	7980	7980	7980	7980	0
526	20231011	111100	469674450	7980	7980	7980	7980	215
527	20231011	111000	467958750	7980	7970	7980	7970	432
528	20231011	110900	464515690	7960	7960	7960	7960	73
529	20231011	110800	463934610	7960	7960	7960	7960	1
530	20231011	110700	463926650	7960	7960	7960	7960	2
531	20231011	110600	463910730	7970	7970	7970	7970	0
532	20231011	110500	463910730	7970	7970	7970	7970	0
533	20231011	110400	463910730	7970	7970	7970	7970	0
534	20231011	110300	463910730	7970	7970	7970	7970	10
535	20231011	110200	463831030	7970	7970	7970	7970	40
536	20231011	110100	463512230	7970	7970	7970	7970	0
537	20231011	110000	463512230	7970	7970	7970	7970	101
538	20231011	105900	462707260	7950	7970	7970	7950	13
539	20231011	105800	462603710	7970	7970	7970	7970	1
540	20231011	105700	462595740	7960	7960	7960	7960	31
541	20231011	105600	462348980	7970	7950	7970	7950	101
542	20231011	105500	461544030	7960	7960	7960	7960	0
543	20231011	105400	461544030	7960	7960	7960	7960	5
544	20231011	105300	461504230	7970	7970	7970	7970	150
545	20231011	105200	460308730	7970	7960	7970	7960	33
546	20231011	105100	460046040	7960	7960	7960	7960	208
547	20231011	105000	458390360	7960	7960	7960	7960	0
548	20231011	104900	458390360	7960	7960	7960	7960	50
549	20231011	104800	457992360	7960	7960	7960	7960	0
550	20231011	104700	457992360	7960	7960	7960	7960	100
551	20231011	104600	457196360	7960	7960	7960	7960	0
552	20231011	104500	457196360	7960	7960	7960	7960	0
553	20231011	104400	457196360	7960	7960	7960	7960	421
554	20231011	104300	453845200	7960	7960	7960	7960	879
555	20231011	104200	446848360	7960	7960	7960	7960	0
556	20231011	104100	446848360	7960	7960	7960	7960	2
557	20231011	104000	446832440	7960	7960	7960	7960	1
558	20231011	103900	446824480	7960	7960	7960	7960	0
559	20231011	103800	446824480	7960	7960	7960	7960	56
560	20231011	103700	446378720	7960	7960	7960	7960	0
561	20231011	103600	446378720	7960	7960	7960	7960	13
562	20231011	103500	446275240	7960	7960	7960	7960	0
563	20231011	103400	446275240	7960	7960	7960	7960	1
564	20231011	103300	446267280	7940	7940	7940	7940	5
565	20231011	103200	446227580	7960	7950	7960	7950	190
566	20231011	103100	444717070	7960	7960	7960	7960	0
567	20231011	103000	444717070	7960	7960	7960	7960	1
568	20231011	102900	444709110	7950	7950	7950	7950	0
569	20231011	102800	444709110	7950	7950	7950	7950	0
570	20231011	102700	444709110	7950	7950	7950	7950	211
571	20231011	102600	443031660	7950	7950	7950	7950	0
572	20231011	102500	443031660	7950	7950	7950	7950	0
573	20231011	102400	443031660	7950	7950	7950	7950	1
574	20231011	102300	443023710	7950	7950	7950	7950	216
575	20231011	102200	441306510	7960	7960	7960	7960	1
576	20231011	102100	441298550	7950	7950	7950	7950	10
577	20231011	102000	441219050	7950	7960	7960	7950	300
578	20231011	101900	438833900	7970	7970	7970	7970	6
579	20231011	101800	438786080	7970	7960	7970	7950	328
580	20231011	101700	436174460	7960	7960	7960	7960	30
581	20231011	101600	435935660	7960	7960	7960	7960	282
582	20231011	101500	433690940	7950	7950	7950	7950	3
583	20231011	101400	433667090	7960	7960	7960	7960	4
584	20231011	101300	433635250	7960	7960	7960	7960	0
585	20231011	101200	433635250	7960	7960	7960	7960	0
586	20231011	101100	433635250	7960	7960	7960	7960	0
587	20231011	101000	433635250	7960	7960	7960	7960	0
588	20231011	100900	433635250	7960	7960	7960	7960	0
589	20231011	100800	433635250	7960	7960	7960	7960	0
590	20231011	100700	433635250	7960	7960	7960	7960	0
591	20231011	100600	433635250	7960	7960	7960	7960	2
592	20231011	100500	433619330	7960	7960	7960	7960	25
593	20231011	100400	433420330	7960	7960	7960	7960	104
594	20231011	100300	432592490	7930	7930	7930	7930	3
595	20231011	100200	432568700	7920	7920	7920	7920	0
596	20231011	100100	432568700	7920	7920	7930	7910	1101
597	20231011	100000	423853110	7950	7940	7950	7910	2548
598	20231011	095900	403655880	7940	7980	7980	7930	1213
599	20231011	095800	394008090	7960	7960	7960	7960	77
600	20231011	095700	393395170	7970	7970	7970	7970	209
601	20231011	095600	391729440	7970	7970	7970	7970	2
602	20231011	095500	391713500	7970	7980	7980	7970	108
603	20231011	095400	390851670	7980	7980	7980	7980	73
604	20231011	095300	390269130	7980	7980	7980	7980	32
605	20231011	095200	390013770	7980	7980	7990	7980	86
606	20231011	095100	389327470	7990	7990	7990	7990	1
607	20231011	095000	389319480	7990	7990	7990	7990	0
608	20231011	094900	389319480	7990	7990	7990	7990	250
609	20231011	094800	387321980	7990	7990	7990	7990	0
610	20231011	094700	387321980	7990	7990	7990	7990	10
611	20231011	094600	387242080	7990	7990	7990	7990	1
612	20231011	094500	387234090	7970	7970	7970	7970	0
613	20231011	094400	387234090	7970	7950	7970	7950	689
614	20231011	094300	381753250	7950	7950	7950	7950	3
615	20231011	094200	381729400	7950	7960	7960	7950	700
616	20231011	094100	376163400	7960	7960	7960	7960	0
617	20231011	094000	376163400	7960	7950	7960	7950	103
618	20231011	093900	375343550	7960	7960	7960	7960	112
619	20231011	093800	374452030	7960	7960	7960	7960	168
620	20231011	093700	373114750	7960	7950	7960	7950	468
621	20231011	093600	369394130	7930	7930	7930	7930	1
622	20231011	093500	369386200	7950	7950	7950	7950	339
623	20231011	093400	366691150	7950	7950	7950	7950	3
624	20231011	093300	366667300	7950	7950	7950	7930	103
625	20231011	093200	365848470	7950	7940	7950	7930	240
626	20231011	093100	363942860	7940	7920	7960	7920	574
627	20231011	093000	359395180	7920	7920	7920	7920	220
628	20231011	092900	357652780	7900	7920	7940	7900	1777
629	20231011	092800	343592420	7920	7880	7920	7880	391
630	20231011	092700	340500020	7920	7930	7930	7880	3630
631	20231011	092600	311773620	7930	7930	7940	7930	77
632	20231011	092500	311162890	7940	7940	7940	7940	0
633	20231011	092400	311162890	7940	7940	7940	7940	295
634	20231011	092300	308820590	7950	7950	7950	7940	82
635	20231011	092200	308168960	7940	7930	7940	7920	1268
636	20231011	092100	298113510	7940	7950	7950	7940	263
637	20231011	092000	296023200	7950	7960	7960	7950	644
638	20231011	091900	290901070	7960	7960	7960	7960	54
639	20231011	091800	290471230	7950	7970	7970	7950	1072
640	20231011	091700	281930640	7970	7960	7970	7950	848
641	20231011	091600	275185340	7950	7990	7990	7950	2625
642	20231011	091500	254235850	7990	7990	8000	7990	778
643	20231011	091400	248018630	8000	8010	8010	8000	262
644	20231011	091300	245921520	8020	8030	8040	8020	181
645	20231011	091200	244467750	8030	7990	8030	7990	3846
646	20231011	091100	213703370	8000	8030	8030	7990	162
647	20231011	091000	212404910	8040	8050	8050	8040	1049
648	20231011	090900	203960590	8050	8060	8060	8050	100
649	20231011	090800	203154900	8050	8070	8070	8050	836
650	20231011	090700	196419030	8070	8060	8070	8060	215
651	20231011	090600	194684010	8060	8010	8060	8010	1872
652	20231011	090500	179658890	8010	8040	8040	8010	780
653	20231011	090400	173397670	8040	8070	8070	8040	511
654	20231011	090300	169289070	8070	8080	8140	8060	8396
655	20231011	090200	101450530	8080	7920	8080	7920	6110
656	20231011	090100	52793140	7920	7880	7920	7880	2414
657	20231011	090000	33717590	7860	7890	7890	7860	4228