KissMeData/307180/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204200	277698565	3090	3090	3090	3090	1135
3	20231011	204100	277698565	3090	3090	3090	3090	0
4	20231011	204000	277698565	3090	3090	3090	3090	0
5	20231011	203900	277698565	3090	3090	3090	3090	0
6	20231011	203800	277698565	3090	3090	3090	3090	0
7	20231011	203700	277698565	3090	3090	3090	3090	0
8	20231011	203600	277698565	3090	3090	3090	3090	0
9	20231011	203500	277698565	3090	3090	3090	3090	0
10	20231011	203400	277698565	3090	3090	3090	3090	0
11	20231011	203300	277698565	3090	3090	3090	3090	0
12	20231011	203200	277698565	3090	3090	3090	3090	0
13	20231011	203100	277698565	3090	3090	3090	3090	0
14	20231011	203000	277698565	3090	3090	3090	3090	0
15	20231011	202900	277698565	3090	3090	3090	3090	0
16	20231011	202800	277698565	3090	3090	3090	3090	0
17	20231011	202700	277698565	3090	3090	3090	3090	0
18	20231011	202600	277698565	3090	3090	3090	3090	0
19	20231011	202500	277698565	3090	3090	3090	3090	0
20	20231011	202400	277698565	3090	3090	3090	3090	0
21	20231011	202300	277698565	3090	3090	3090	3090	0
22	20231011	202200	277698565	3090	3090	3090	3090	0
23	20231011	202100	277698565	3090	3090	3090	3090	0
24	20231011	202000	277698565	3090	3090	3090	3090	0
25	20231011	201900	277698565	3090	3090	3090	3090	0
26	20231011	201800	277698565	3090	3090	3090	3090	0
27	20231011	201700	277698565	3090	3090	3090	3090	0
28	20231011	201600	277698565	3090	3090	3090	3090	0
29	20231011	201500	277698565	3090	3090	3090	3090	0
30	20231011	201400	277698565	3090	3090	3090	3090	0
31	20231011	201300	277698565	3090	3090	3090	3090	0
32	20231011	201200	277698565	3090	3090	3090	3090	1135
33	20231011	201100	277698565	3090	3090	3090	3090	0
34	20231011	201000	277698565	3090	3090	3090	3090	0
35	20231011	200900	277698565	3090	3090	3090	3090	0
36	20231011	200800	277698565	3090	3090	3090	3090	0
37	20231011	200700	277698565	3090	3090	3090	3090	0
38	20231011	200600	277698565	3090	3090	3090	3090	0
39	20231011	200500	277698565	3090	3090	3090	3090	0
40	20231011	200400	277698565	3090	3090	3090	3090	0
41	20231011	200300	277698565	3090	3090	3090	3090	0
42	20231011	200200	277698565	3090	3090	3090	3090	0
43	20231011	200100	277698565	3090	3090	3090	3090	0
44	20231011	200000	277698565	3090	3090	3090	3090	0
45	20231011	195900	277698565	3090	3090	3090	3090	0
46	20231011	195800	277698565	3090	3090	3090	3090	0
47	20231011	195700	277698565	3090	3090	3090	3090	0
48	20231011	195600	277698565	3090	3090	3090	3090	0
49	20231011	195500	277698565	3090	3090	3090	3090	0
50	20231011	195400	277698565	3090	3090	3090	3090	0
51	20231011	195300	277698565	3090	3090	3090	3090	0
52	20231011	195200	277698565	3090	3090	3090	3090	0
53	20231011	195100	277698565	3090	3090	3090	3090	0
54	20231011	195000	277698565	3090	3090	3090	3090	0
55	20231011	194900	277698565	3090	3090	3090	3090	0
56	20231011	194800	277698565	3090	3090	3090	3090	0
57	20231011	194700	277698565	3090	3090	3090	3090	0
58	20231011	194600	277698565	3090	3090	3090	3090	0
59	20231011	194500	277698565	3090	3090	3090	3090	0
60	20231011	194400	277698565	3090	3090	3090	3090	0
61	20231011	194300	277698565	3090	3090	3090	3090	0
62	20231011	194200	277698565	3090	3090	3090	3090	1135
63	20231011	194100	277698565	3090	3090	3090	3090	0
64	20231011	194000	277698565	3090	3090	3090	3090	0
65	20231011	193900	277698565	3090	3090	3090	3090	0
66	20231011	193800	277698565	3090	3090	3090	3090	0
67	20231011	193700	277698565	3090	3090	3090	3090	0
68	20231011	193600	277698565	3090	3090	3090	3090	0
69	20231011	193500	277698565	3090	3090	3090	3090	0
70	20231011	193400	277698565	3090	3090	3090	3090	0
71	20231011	193300	277698565	3090	3090	3090	3090	0
72	20231011	193200	277698565	3090	3090	3090	3090	0
73	20231011	193100	277698565	3090	3090	3090	3090	0
74	20231011	193000	277698565	3090	3090	3090	3090	0
75	20231011	192900	277698565	3090	3090	3090	3090	0
76	20231011	192800	277698565	3090	3090	3090	3090	0
77	20231011	192700	277698565	3090	3090	3090	3090	0
78	20231011	192600	277698565	3090	3090	3090	3090	0
79	20231011	192500	277698565	3090	3090	3090	3090	0
80	20231011	192400	277698565	3090	3090	3090	3090	0
81	20231011	192300	277698565	3090	3090	3090	3090	0
82	20231011	192200	277698565	3090	3090	3090	3090	0
83	20231011	192100	277698565	3090	3090	3090	3090	0
84	20231011	192000	277698565	3090	3090	3090	3090	0
85	20231011	191900	277698565	3090	3090	3090	3090	0
86	20231011	191800	277698565	3090	3090	3090	3090	0
87	20231011	191700	277698565	3090	3090	3090	3090	0
88	20231011	191600	277698565	3090	3090	3090	3090	0
89	20231011	191500	277698565	3090	3090	3090	3090	0
90	20231011	191400	277698565	3090	3090	3090	3090	0
91	20231011	191300	277698565	3090	3090	3090	3090	0
92	20231011	191200	277698565	3090	3090	3090	3090	1135
93	20231011	191100	277698565	3090	3090	3090	3090	0
94	20231011	191000	277698565	3090	3090	3090	3090	0
95	20231011	190900	277698565	3090	3090	3090	3090	0
96	20231011	190800	277698565	3090	3090	3090	3090	0
97	20231011	190700	277698565	3090	3090	3090	3090	0
98	20231011	190600	277698565	3090	3090	3090	3090	0
99	20231011	190500	277698565	3090	3090	3090	3090	0
100	20231011	190400	277698565	3090	3090	3090	3090	0
101	20231011	190300	277698565	3090	3090	3090	3090	0
102	20231011	190200	277698565	3090	3090	3090	3090	0
103	20231011	190100	277698565	3090	3090	3090	3090	0
104	20231011	190000	277698565	3090	3090	3090	3090	0
105	20231011	185900	277698565	3090	3090	3090	3090	0
106	20231011	185800	277698565	3090	3090	3090	3090	0
107	20231011	185700	277698565	3090	3090	3090	3090	0
108	20231011	185600	277698565	3090	3090	3090	3090	0
109	20231011	185500	277698565	3090	3090	3090	3090	0
110	20231011	185400	277698565	3090	3090	3090	3090	0
111	20231011	185300	277698565	3090	3090	3090	3090	0
112	20231011	185200	277698565	3090	3090	3090	3090	0
113	20231011	185100	277698565	3090	3090	3090	3090	0
114	20231011	185000	277698565	3090	3090	3090	3090	0
115	20231011	184900	277698565	3090	3090	3090	3090	0
116	20231011	184800	277698565	3090	3090	3090	3090	0
117	20231011	184700	277698565	3090	3090	3090	3090	0
118	20231011	184600	277698565	3090	3090	3090	3090	0
119	20231011	184500	277698565	3090	3090	3090	3090	0
120	20231011	184400	277698565	3090	3090	3090	3090	0
121	20231011	184300	277698565	3090	3090	3090	3090	0
122	20231011	184200	277698565	3090	3090	3090	3090	1135
123	20231011	184100	277698565	3090	3090	3090	3090	0
124	20231011	184000	277698565	3090	3090	3090	3090	0
125	20231011	183900	277698565	3090	3090	3090	3090	0
126	20231011	183800	277698565	3090	3090	3090	3090	0
127	20231011	183700	277698565	3090	3090	3090	3090	0
128	20231011	183600	277698565	3090	3090	3090	3090	0
129	20231011	183500	277698565	3090	3090	3090	3090	0
130	20231011	183400	277698565	3090	3090	3090	3090	0
131	20231011	183300	277698565	3090	3090	3090	3090	0
132	20231011	183200	277698565	3090	3090	3090	3090	0
133	20231011	183100	277698565	3090	3090	3090	3090	0
134	20231011	183000	277698565	3090	3090	3090	3090	0
135	20231011	182900	277698565	3090	3090	3090	3090	0
136	20231011	182800	277698565	3090	3090	3090	3090	0
137	20231011	182700	277698565	3090	3090	3090	3090	0
138	20231011	182600	277698565	3090	3090	3090	3090	0
139	20231011	182500	277698565	3090	3090	3090	3090	0
140	20231011	182400	277698565	3090	3090	3090	3090	0
141	20231011	182300	277698565	3090	3090	3090	3090	0
142	20231011	182200	277698565	3090	3090	3090	3090	0
143	20231011	182100	277698565	3090	3090	3090	3090	0
144	20231011	182000	277698565	3090	3090	3090	3090	0
145	20231011	181900	277698565	3090	3090	3090	3090	0
146	20231011	181800	277698565	3090	3090	3090	3090	0
147	20231011	181700	277698565	3090	3090	3090	3090	0
148	20231011	181600	277698565	3090	3090	3090	3090	0
149	20231011	181500	277698565	3090	3090	3090	3090	0
150	20231011	181400	277698565	3090	3090	3090	3090	0
151	20231011	181300	277698565	3090	3090	3090	3090	0
152	20231011	181200	277698565	3090	3090	3090	3090	1135
153	20231011	181100	277698565	3090	3090	3090	3090	0
154	20231011	181000	277698565	3090	3090	3090	3090	0
155	20231011	180900	277698565	3090	3090	3090	3090	0
156	20231011	180800	277698565	3090	3090	3090	3090	0
157	20231011	180700	277698565	3090	3090	3090	3090	0
158	20231011	180600	277698565	3090	3090	3090	3090	0
159	20231011	180500	277698565	3090	3090	3090	3090	0
160	20231011	180400	277698565	3090	3090	3090	3090	0
161	20231011	180300	277698565	3090	3090	3090	3090	0
162	20231011	180200	277698565	3090	3090	3090	3090	0
163	20231011	180100	277698565	3090	3090	3090	3090	0
164	20231011	180000	277698565	3090	3090	3090	3090	0
165	20231011	175900	277698565	3090	3090	3090	3090	0
166	20231011	175800	277698565	3090	3090	3090	3090	0
167	20231011	175700	277698565	3090	3090	3090	3090	0
168	20231011	175600	277698565	3090	3090	3090	3090	0
169	20231011	175500	277698565	3090	3090	3090	3090	0
170	20231011	175400	277698565	3090	3090	3090	3090	0
171	20231011	175300	277698565	3090	3090	3090	3090	0
172	20231011	175200	277698565	3090	3090	3090	3090	0
173	20231011	175100	277698565	3090	3090	3090	3090	0
174	20231011	175000	277698565	3090	3090	3090	3090	0
175	20231011	174900	277698565	3090	3090	3090	3090	0
176	20231011	174800	277698565	3090	3090	3090	3090	0
177	20231011	174700	277698565	3090	3090	3090	3090	0
178	20231011	174600	277698565	3090	3090	3090	3090	0
179	20231011	174500	277698565	3090	3090	3090	3090	0
180	20231011	174400	277698565	3090	3090	3090	3090	0
181	20231011	174300	277698565	3090	3090	3090	3090	0
182	20231011	174200	277698565	3090	3090	3090	3090	1135
183	20231011	174100	277698565	3090	3090	3090	3090	0
184	20231011	174000	277698565	3090	3090	3090	3090	0
185	20231011	173900	277698565	3090	3090	3090	3090	0
186	20231011	173800	277698565	3090	3090	3090	3090	0
187	20231011	173700	277698565	3090	3090	3090	3090	0
188	20231011	173600	277698565	3090	3090	3090	3090	0
189	20231011	173500	277698565	3090	3090	3090	3090	0
190	20231011	173400	277698565	3090	3090	3090	3090	0
191	20231011	173300	277698565	3090	3090	3090	3090	0
192	20231011	173200	277698565	3090	3090	3090	3090	0
193	20231011	173100	277698565	3090	3090	3090	3090	0
194	20231011	173000	277698565	3090	3090	3090	3090	0
195	20231011	172900	277698565	3090	3090	3090	3090	0
196	20231011	172800	277698565	3090	3090	3090	3090	0
197	20231011	172700	277698565	3090	3090	3090	3090	0
198	20231011	172600	277698565	3090	3090	3090	3090	0
199	20231011	172500	277698565	3090	3090	3090	3090	0
200	20231011	172400	277698565	3090	3090	3090	3090	0
201	20231011	172300	277698565	3090	3090	3090	3090	0
202	20231011	172200	277698565	3090	3090	3090	3090	0
203	20231011	172100	277698565	3090	3090	3090	3090	0
204	20231011	172000	277698565	3090	3090	3090	3090	0
205	20231011	171900	277698565	3090	3090	3090	3090	0
206	20231011	171800	277698565	3090	3090	3090	3090	0
207	20231011	171700	277698565	3090	3090	3090	3090	0
208	20231011	171600	277698565	3090	3090	3090	3090	0
209	20231011	171500	277698565	3090	3090	3090	3090	0
210	20231011	171400	277698565	3090	3090	3090	3090	0
211	20231011	171300	277698565	3090	3090	3090	3090	0
212	20231011	171200	277698565	3090	3090	3090	3090	1135
213	20231011	171100	277698565	3090	3090	3090	3090	0
214	20231011	171000	277698565	3090	3090	3090	3090	0
215	20231011	170900	277698565	3090	3090	3090	3090	0
216	20231011	170800	277698565	3090	3090	3090	3090	0
217	20231011	170700	277698565	3090	3090	3090	3090	0
218	20231011	170600	277698565	3090	3090	3090	3090	0
219	20231011	170500	277698565	3090	3090	3090	3090	0
220	20231011	170400	277698565	3090	3090	3090	3090	0
221	20231011	170300	277698565	3090	3090	3090	3090	0
222	20231011	170200	277698565	3090	3090	3090	3090	0
223	20231011	170100	277698565	3090	3090	3090	3090	0
224	20231011	170000	277698565	3090	3090	3090	3090	0
225	20231011	165900	277698565	3090	3090	3090	3090	0
226	20231011	165800	277698565	3090	3090	3090	3090	0
227	20231011	165700	277698565	3090	3090	3090	3090	0
228	20231011	165600	277698565	3090	3090	3090	3090	0
229	20231011	165500	277698565	3090	3090	3090	3090	0
230	20231011	165400	277698565	3090	3090	3090	3090	0
231	20231011	165300	277698565	3090	3090	3090	3090	0
232	20231011	165200	277698565	3090	3090	3090	3090	0
233	20231011	165100	277698565	3090	3090	3090	3090	0
234	20231011	165000	277698565	3090	3090	3090	3090	0
235	20231011	164900	277698565	3090	3090	3090	3090	0
236	20231011	164800	277698565	3090	3090	3090	3090	0
237	20231011	164700	277698565	3090	3090	3090	3090	0
238	20231011	164600	277698565	3090	3090	3090	3090	0
239	20231011	164500	277698565	3090	3090	3090	3090	0
240	20231011	164400	277698565	3090	3090	3090	3090	0
241	20231011	164300	277698565	3090	3090	3090	3090	0
242	20231011	164200	277698565	3090	3090	3090	3090	1135
243	20231011	164100	277698565	3090	3090	3090	3090	0
244	20231011	164000	277698565	3090	3090	3090	3090	0
245	20231011	163900	277698565	3090	3090	3090	3090	0
246	20231011	163800	277698565	3090	3090	3090	3090	0
247	20231011	163700	277698565	3090	3090	3090	3090	0
248	20231011	163600	277698565	3090	3090	3090	3090	0
249	20231011	163500	277698565	3090	3090	3090	3090	0
250	20231011	163400	277698565	3090	3090	3090	3090	0
251	20231011	163300	277698565	3090	3090	3090	3090	0
252	20231011	163200	277698565	3090	3090	3090	3090	0
253	20231011	163100	277698565	3090	3090	3090	3090	0
254	20231011	163000	277698565	3090	3090	3090	3090	0
255	20231011	162900	277698565	3090	3090	3090	3090	0
256	20231011	162800	277698565	3090	3090	3090	3090	0
257	20231011	162700	277698565	3090	3090	3090	3090	0
258	20231011	162600	277698565	3090	3090	3090	3090	0
259	20231011	162500	277698565	3090	3090	3090	3090	0
260	20231011	162400	277698565	3090	3090	3090	3090	0
261	20231011	162300	277698565	3090	3090	3090	3090	0
262	20231011	162200	277698565	3090	3090	3090	3090	0
263	20231011	162100	277698565	3090	3090	3090	3090	0
264	20231011	162000	277698565	3090	3090	3090	3090	0
265	20231011	161900	277698565	3090	3090	3090	3090	0
266	20231011	161800	277698565	3090	3090	3090	3090	0
267	20231011	161700	277698565	3090	3090	3090	3090	0
268	20231011	161600	277698565	3090	3090	3090	3090	0
269	20231011	161500	277698565	3090	3090	3090	3090	0
270	20231011	161400	277698565	3090	3090	3090	3090	0
271	20231011	161300	277698565	3090	3090	3090	3090	0
272	20231011	161200	277698565	3090	3090	3090	3090	1135
273	20231011	161100	277698565	3090	3090	3090	3090	0
274	20231011	161000	277698565	3090	3090	3090	3090	0
275	20231011	160900	277698565	3090	3090	3090	3090	0
276	20231011	160800	277698565	3090	3090	3090	3090	0
277	20231011	160700	277698565	3090	3090	3090	3090	0
278	20231011	160600	277698565	3090	3090	3090	3090	0
279	20231011	160500	277698565	3090	3090	3090	3090	0
280	20231011	160400	277698565	3090	3090	3090	3090	0
281	20231011	160300	277698565	3090	3090	3090	3090	0
282	20231011	160200	277698565	3090	3090	3090	3090	0
283	20231011	160100	277698565	3090	3090	3090	3090	0
284	20231011	160000	277698565	3090	3090	3090	3090	0
285	20231011	155900	277698565	3090	3090	3090	3090	0
286	20231011	155800	277698565	3090	3090	3090	3090	0
287	20231011	155700	277698565	3090	3090	3090	3090	0
288	20231011	155600	277698565	3090	3090	3090	3090	0
289	20231011	155500	277698565	3090	3090	3090	3090	0
290	20231011	155400	277698565	3090	3090	3090	3090	0
291	20231011	155300	277698565	3090	3090	3090	3090	0
292	20231011	155200	277698565	3090	3090	3090	3090	0
293	20231011	155100	277698565	3090	3090	3090	3090	0
294	20231011	155000	277698565	3090	3090	3090	3090	0
295	20231011	154900	277698565	3090	3090	3090	3090	0
296	20231011	154800	277698565	3090	3090	3090	3090	0
297	20231011	154700	277698565	3090	3090	3090	3090	0
298	20231011	154600	277698565	3090	3090	3090	3090	0
299	20231011	154500	277698565	3090	3090	3090	3090	0
300	20231011	154400	277698565	3090	3090	3090	3090	0
301	20231011	154300	277698565	3090	3090	3090	3090	0
302	20231011	154200	277698565	3090	3090	3090	3090	1135
303	20231011	154100	277698565	3090	3090	3090	3090	0
304	20231011	154000	277698565	3090	3090	3090	3090	0
305	20231011	153900	277698565	3090	3090	3090	3090	0
306	20231011	153800	277698565	3090	3090	3090	3090	0
307	20231011	153700	277698565	3090	3090	3090	3090	0
308	20231011	153600	277698565	3090	3090	3090	3090	0
309	20231011	153500	277698565	3090	3090	3090	3090	0
310	20231011	153400	277698565	3090	3090	3090	3090	0
311	20231011	153300	277698565	3090	3090	3090	3090	0
312	20231011	153200	277698565	3090	3090	3090	3090	0
313	20231011	153100	277698565	3090	3090	3090	3090	0
314	20231011	153000	277698565	3090	3090	3090	3090	1135
315	20231011	152900	274191415	3085	3085	3085	3085	0
316	20231011	152800	274191415	3085	3085	3085	3085	0
317	20231011	152700	274191415	3085	3085	3085	3085	0
318	20231011	152600	274191415	3085	3085	3085	3085	0
319	20231011	152500	274191415	3085	3085	3085	3085	0
320	20231011	152400	274191415	3085	3085	3085	3085	0
321	20231011	152300	274191415	3085	3085	3085	3085	0
322	20231011	152200	274191415	3085	3085	3085	3085	0
323	20231011	152100	274191415	3085	3085	3085	3085	0
324	20231011	152000	274191415	3085	3085	3085	3085	0
325	20231011	151900	274191415	3085	3085	3085	3085	100
326	20231011	151800	273882915	3085	3080	3085	3080	10
327	20231011	151700	273852075	3065	3090	3090	3065	53
328	20231011	151600	273688855	3090	3070	3090	3070	1097
329	20231011	151500	270310045	3060	3060	3060	3060	0
330	20231011	151400	270310045	3060	3065	3065	3060	333
331	20231011	151300	269290750	3065	3070	3070	3065	65
332	20231011	151200	269091450	3070	3070	3070	3070	15
333	20231011	151100	269045400	3070	3070	3070	3070	1459
334	20231011	151000	264566270	3070	3070	3070	3070	0
335	20231011	150900	264566270	3070	3070	3070	3070	0
336	20231011	150800	264566270	3070	3070	3070	3070	0
337	20231011	150700	264566270	3070	3070	3070	3070	10
338	20231011	150600	264535570	3070	3070	3070	3070	323
339	20231011	150500	263543960	3090	3090	3090	3090	0
340	20231011	150400	263543960	3090	3090	3090	3090	0
341	20231011	150300	263543960	3090	3090	3090	3090	0
342	20231011	150200	263543960	3090	3090	3090	3090	0
343	20231011	150100	263543960	3090	3090	3090	3080	774
344	20231011	150000	261159695	3085	3085	3085	3085	0
345	20231011	145900	261159695	3085	3085	3085	3085	924
346	20231011	145800	258309155	3085	3085	3085	3080	13
347	20231011	145700	258269055	3080	3080	3080	3080	0
348	20231011	145600	258269055	3080	3080	3080	3080	0
349	20231011	145500	258269055	3080	3080	3080	3080	12
350	20231011	145400	258232095	3070	3070	3070	3070	105
351	20231011	145300	257909745	3070	3070	3070	3070	0
352	20231011	145200	257909745	3070	3070	3070	3070	0
353	20231011	145100	257909745	3070	3080	3080	3070	340
354	20231011	145000	256862585	3085	3080	3085	3080	81
355	20231011	144900	256612750	3085	3085	3085	3085	0
356	20231011	144800	256612750	3085	3080	3085	3080	410
357	20231011	144700	255349910	3080	3080	3080	3080	39
358	20231011	144600	255229790	3060	3070	3070	3060	978
359	20231011	144500	252235130	3070	3070	3070	3070	107
360	20231011	144400	251906640	3070	3075	3075	3070	63
361	20231011	144300	251713165	3080	3080	3080	3080	0
362	20231011	144200	251713165	3080	3080	3080	3080	0
363	20231011	144100	251713165	3080	3080	3080	3080	0
364	20231011	144000	251713165	3080	3080	3080	3080	0
365	20231011	143900	251713165	3080	3085	3085	3080	1004
366	20231011	143800	248620820	3080	3080	3080	3080	0
367	20231011	143700	248620820	3080	3080	3080	3080	50
368	20231011	143600	248466820	3080	3080	3080	3080	22
369	20231011	143500	248399060	3080	3080	3080	3080	0
370	20231011	143400	248399060	3080	3080	3080	3080	4
371	20231011	143300	248386740	3080	3080	3080	3080	467
372	20231011	143200	246948380	3080	3080	3080	3080	42
373	20231011	143100	246819020	3075	3075	3075	3075	0
374	20231011	143000	246819020	3075	3075	3075	3075	0
375	20231011	142900	246819020	3075	3075	3075	3075	0
376	20231011	142800	246819020	3075	3075	3075	3075	1530
377	20231011	142700	242114270	3075	3065	3075	3065	51
378	20231011	142600	241957705	3065	3080	3080	3065	86
379	20231011	142500	241693680	3080	3080	3080	3080	23
380	20231011	142400	241622840	3085	3085	3085	3085	20
381	20231011	142300	241561140	3085	3085	3085	3085	308
382	20231011	142200	240610960	3085	3085	3085	3085	28
383	20231011	142100	240524580	3070	3075	3075	3070	4
384	20231011	142000	240512290	3080	3080	3080	3080	2
385	20231011	141900	240506130	3085	3085	3085	3085	0
386	20231011	141800	240506130	3085	3085	3085	3085	0
387	20231011	141700	240506130	3085	3085	3085	3085	100
388	20231011	141600	240197630	3085	3095	3095	3085	5
389	20231011	141500	240182185	3065	3095	3095	3065	694
390	20231011	141400	238048560	3095	3095	3095	3095	0
391	20231011	141300	238048560	3095	3085	3095	3085	105
392	20231011	141200	237723605	3095	3095	3095	3095	1
393	20231011	141100	237720510	3080	3080	3080	3080	0
394	20231011	141000	237720510	3080	3070	3080	3050	877
395	20231011	140900	235027440	3080	3080	3080	3080	300
396	20231011	140800	234103440	3080	3080	3080	3080	24
397	20231011	140700	234029520	3100	3100	3100	3100	125
398	20231011	140600	233642020	3100	3065	3100	3060	522
399	20231011	140500	232033810	3060	3080	3080	3050	386
400	20231011	140400	230845100	3120	3120	3120	3080	2381
401	20231011	140300	223449375	3130	3120	3130	3115	173
402	20231011	140200	222910460	3120	3135	3140	3120	545
403	20231011	140100	221200605	3135	3105	3140	3105	336
404	20231011	140000	220151555	3110	3115	3115	3100	470
405	20231011	135900	218690655	3110	3145	3145	3110	3743
406	20231011	135800	206959670	3140	3155	3170	3140	807
407	20231011	135700	204415190	3155	3200	3200	3155	513
408	20231011	135600	202783145	3205	3205	3215	3195	648
409	20231011	135500	200705735	3190	3190	3220	3185	3874
410	20231011	135400	188282110	3225	3150	3250	3150	5007
411	20231011	135300	172247660	3145	3140	3145	3110	5856
412	20231011	135200	153847160	3145	3085	3150	3085	10233
413	20231011	135100	122063590	3080	3070	3080	3070	617
414	20231011	135000	120164740	3070	3045	3070	3045	4335
415	20231011	134900	106927260	3035	3035	3035	3035	0
416	20231011	134800	106927260	3035	3035	3035	3035	357
417	20231011	134700	105843765	3030	3030	3030	3030	37
418	20231011	134600	105731655	3030	3030	3030	3030	88
419	20231011	134500	105465015	3030	3030	3030	3030	0
420	20231011	134400	105465015	3030	3030	3030	3030	100
421	20231011	134300	105162015	3015	3015	3015	3015	0
422	20231011	134200	105162015	3015	3015	3015	3015	0
423	20231011	134100	105162015	3015	3015	3015	3015	0
424	20231011	134000	105162015	3015	3015	3015	3015	0
425	20231011	133900	105162015	3015	3015	3015	3015	0
426	20231011	133800	105162015	3015	3015	3015	3015	0
427	20231011	133700	105162015	3015	3015	3015	3015	0
428	20231011	133600	105162015	3015	3015	3015	3015	0
429	20231011	133500	105162015	3015	3015	3015	3015	0
430	20231011	133400	105162015	3015	3015	3015	3015	90
431	20231011	133300	104890665	3015	3015	3015	3015	0
432	20231011	133200	104890665	3015	3015	3015	3015	0
433	20231011	133100	104890665	3015	3015	3015	3015	0
434	20231011	133000	104890665	3015	3015	3015	3015	0
435	20231011	132900	104890665	3015	3015	3015	3015	0
436	20231011	132800	104890665	3015	3015	3015	3015	0
437	20231011	132700	104890665	3015	3015	3015	3015	515
438	20231011	132600	103337940	3020	3020	3020	3020	0
439	20231011	132500	103337940	3020	3020	3020	3020	420
440	20231011	132400	102069540	3045	3045	3045	3045	0
441	20231011	132300	102069540	3045	3045	3045	3045	0
442	20231011	132200	102069540	3045	3045	3045	3045	0
443	20231011	132100	102069540	3045	3045	3045	3045	0
444	20231011	132000	102069540	3045	3045	3045	3045	1
445	20231011	131900	102066495	2990	3030	3030	2990	1000
446	20231011	131800	99064115	3050	3050	3050	3050	1
447	20231011	131700	99061065	3050	3050	3050	3050	0
448	20231011	131600	99061065	3050	3035	3050	3035	54
449	20231011	131500	98896425	3050	3050	3050	3050	0
450	20231011	131400	98896425	3050	3050	3050	3050	0
451	20231011	131300	98896425	3050	3050	3050	3050	0
452	20231011	131200	98896425	3050	3045	3050	3045	50
453	20231011	131100	98744160	3045	3045	3045	3045	0
454	20231011	131000	98744160	3045	3045	3045	3045	0
455	20231011	130900	98744160	3045	3045	3045	3045	0
456	20231011	130800	98744160	3045	3045	3045	3045	0
457	20231011	130700	98744160	3045	3045	3045	3045	0
458	20231011	130600	98744160	3045	3045	3045	3045	100
459	20231011	130500	98439660	3045	3045	3045	3045	20
460	20231011	130400	98378760	3055	3055	3055	3055	0
461	20231011	130300	98378760	3055	3055	3055	3055	0
462	20231011	130200	98378760	3055	3055	3055	3055	0
463	20231011	130100	98378760	3055	3055	3055	3055	0
464	20231011	130000	98378760	3055	3055	3055	3055	0
465	20231011	125900	98378760	3055	3055	3055	3055	1
466	20231011	125800	98375705	3030	3030	3030	3030	500
467	20231011	125700	96860705	3055	3055	3055	3055	0
468	20231011	125600	96860705	3055	3055	3055	3050	30
469	20231011	125500	96769095	3055	3055	3055	3055	90
470	20231011	125400	96494145	3055	3055	3055	3055	326
471	20231011	125300	95498215	3055	3055	3055	3055	5
472	20231011	125200	95482940	3050	3020	3050	3020	2682
473	20231011	125100	87329195	3025	3025	3025	3025	174
474	20231011	125000	86802845	3030	3030	3030	3030	2649
475	20231011	124900	78776375	3030	3025	3030	3025	1962
476	20231011	124800	72836200	3025	3025	3025	3025	0
477	20231011	124700	72836200	3025	3025	3030	3025	109
478	20231011	124600	72506350	3025	3010	3025	3010	376
479	20231011	124500	71373575	3005	3000	3005	3000	2303
480	20231011	124400	64463045	3000	3000	3000	3000	0
481	20231011	124300	64463045	3000	3000	3000	3000	0
482	20231011	124200	64463045	3000	3000	3000	3000	0
483	20231011	124100	64463045	3000	3000	3000	3000	0
484	20231011	124000	64463045	3000	3000	3000	3000	0
485	20231011	123900	64463045	3000	3000	3000	3000	0
486	20231011	123800	64463045	3000	3000	3000	3000	0
487	20231011	123700	64463045	3000	3000	3000	3000	0
488	20231011	123600	64463045	3000	3000	3000	3000	28
489	20231011	123500	64379045	3000	3000	3000	3000	0
490	20231011	123400	64379045	3000	3000	3000	3000	0
491	20231011	123300	64379045	3000	3000	3000	3000	0
492	20231011	123200	64379045	3000	3000	3000	3000	0
493	20231011	123100	64379045	3000	3000	3000	3000	0
494	20231011	123000	64379045	3000	3000	3000	3000	0
495	20231011	122900	64379045	3000	3000	3000	3000	0
496	20231011	122800	64379045	3000	3000	3000	3000	0
497	20231011	122700	64379045	3000	3000	3000	3000	0
498	20231011	122600	64379045	3000	3000	3000	3000	7
499	20231011	122500	64358045	3000	3000	3000	3000	0
500	20231011	122400	64358045	3000	3000	3000	3000	0
501	20231011	122300	64358045	3000	3000	3000	3000	0
502	20231011	122200	64358045	3000	3000	3000	3000	0
503	20231011	122100	64358045	3000	3000	3000	3000	0
504	20231011	122000	64358045	3000	3000	3000	3000	0
505	20231011	121900	64358045	3000	3000	3000	3000	0
506	20231011	121800	64358045	3000	3000	3000	3000	0
507	20231011	121700	64358045	3000	2995	3000	2995	470
508	20231011	121600	62948510	2995	2995	2995	2995	0
509	20231011	121500	62948510	2995	2995	2995	2995	0
510	20231011	121400	62948510	2995	2995	2995	2995	0
511	20231011	121300	62948510	2995	2995	2995	2995	1
512	20231011	121200	62945515	2990	2990	2990	2990	0
513	20231011	121100	62945515	2990	2990	2990	2990	0
514	20231011	121000	62945515	2990	2990	2990	2990	0
515	20231011	120900	62945515	2990	2990	2990	2990	0
516	20231011	120800	62945515	2990	2990	2990	2990	0
517	20231011	120700	62945515	2990	2990	2990	2990	0
518	20231011	120600	62945515	2990	2990	2990	2990	0
519	20231011	120500	62945515	2990	2990	2990	2990	0
520	20231011	120400	62945515	2990	2990	2990	2990	0
521	20231011	120300	62945515	2990	2990	2990	2990	0
522	20231011	120200	62945515	2990	2990	2990	2990	0
523	20231011	120100	62945515	2990	2990	2990	2990	0
524	20231011	120000	62945515	2990	2990	2990	2990	0
525	20231011	115900	62945515	2990	2990	2990	2990	0
526	20231011	115800	62945515	2990	2990	2990	2990	0
527	20231011	115700	62945515	2990	2990	2990	2990	0
528	20231011	115600	62945515	2990	2990	2990	2990	0
529	20231011	115500	62945515	2990	2990	2990	2990	0
530	20231011	115400	62945515	2990	2985	2990	2985	263
531	20231011	115300	62159685	2985	2985	2985	2985	12
532	20231011	115200	62123865	2985	2985	2985	2985	0
533	20231011	115100	62123865	2985	2985	2985	2975	510
534	20231011	115000	60606455	2975	2985	2985	2975	750
535	20231011	114900	58373955	2990	2990	2990	2990	0
536	20231011	114800	58373955	2990	2990	2990	2990	10
537	20231011	114700	58344055	2990	2990	2990	2990	0
538	20231011	114600	58344055	2990	2990	2990	2990	0
539	20231011	114500	58344055	2990	2990	2990	2990	0
540	20231011	114400	58344055	2990	2990	2990	2990	0
541	20231011	114300	58344055	2990	2990	2990	2990	0
542	20231011	114200	58344055	2990	2990	2990	2990	0
543	20231011	114100	58344055	2990	2990	2990	2990	45
544	20231011	114000	58209505	2995	2995	2995	2995	5
545	20231011	113900	58194530	2995	2995	2995	2995	0
546	20231011	113800	58194530	2995	2995	2995	2995	0
547	20231011	113700	58194530	2995	2995	2995	2995	0
548	20231011	113600	58194530	2995	2995	2995	2995	1
549	20231011	113500	58191535	2990	2990	2990	2990	0
550	20231011	113400	58191535	2990	2990	2990	2990	0
551	20231011	113300	58191535	2990	2990	2990	2990	0
552	20231011	113200	58191535	2990	2990	2990	2990	0
553	20231011	113100	58191535	2990	2990	2990	2990	0
554	20231011	113000	58191535	2990	2990	2990	2990	5
555	20231011	112900	58176585	2995	2995	2995	2995	0
556	20231011	112800	58176585	2995	2995	2995	2995	0
557	20231011	112700	58176585	2995	2995	2995	2995	0
558	20231011	112600	58176585	2995	2995	2995	2995	0
559	20231011	112500	58176585	2995	2995	2995	2995	0
560	20231011	112400	58176585	2995	2995	2995	2995	0
561	20231011	112300	58176585	2995	2995	2995	2995	0
562	20231011	112200	58176585	2995	2995	2995	2995	10
563	20231011	112100	58146635	3000	3000	3000	3000	0
564	20231011	112000	58146635	3000	3000	3000	3000	0
565	20231011	111900	58146635	3000	3000	3000	3000	0
566	20231011	111800	58146635	3000	3000	3000	3000	0
567	20231011	111700	58146635	3000	3000	3000	3000	0
568	20231011	111600	58146635	3000	3000	3000	3000	0
569	20231011	111500	58146635	3000	3000	3000	3000	0
570	20231011	111400	58146635	3000	3000	3000	3000	0
571	20231011	111300	58146635	3000	3000	3000	3000	0
572	20231011	111200	58146635	3000	3000	3000	3000	0
573	20231011	111100	58146635	3000	3000	3000	3000	0
574	20231011	111000	58146635	3000	3000	3000	3000	10
575	20231011	110900	58116635	3000	3000	3000	3000	0
576	20231011	110800	58116635	3000	3000	3000	3000	0
577	20231011	110700	58116635	3000	3000	3000	3000	0
578	20231011	110600	58116635	3000	3000	3000	3000	0
579	20231011	110500	58116635	3000	3000	3000	3000	0
580	20231011	110400	58116635	3000	3000	3000	3000	0
581	20231011	110300	58116635	3000	3000	3000	3000	0
582	20231011	110200	58116635	3000	3000	3000	3000	0
583	20231011	110100	58116635	3000	3000	3000	3000	0
584	20231011	110000	58116635	3000	3000	3000	3000	0
585	20231011	105900	58116635	3000	2995	3000	2995	999
586	20231011	105800	55120115	2995	2995	2995	2995	1
587	20231011	105700	55117120	2985	2985	2985	2985	0
588	20231011	105600	55117120	2985	2985	2985	2985	0
589	20231011	105500	55117120	2985	2985	2985	2985	8
590	20231011	105400	55093240	2985	2985	2985	2985	0
591	20231011	105300	55093240	2985	2985	2985	2985	0
592	20231011	105200	55093240	2985	2985	2985	2985	0
593	20231011	105100	55093240	2985	2985	2985	2985	0
594	20231011	105000	55093240	2985	2985	2985	2985	0
595	20231011	104900	55093240	2985	2985	2985	2985	0
596	20231011	104800	55093240	2985	2985	2985	2985	0
597	20231011	104700	55093240	2985	2985	2985	2985	0
598	20231011	104600	55093240	2985	2985	2985	2985	0
599	20231011	104500	55093240	2985	2990	2990	2985	12
600	20231011	104400	55057365	2990	2990	2990	2990	0
601	20231011	104300	55057365	2990	2990	2990	2990	0
602	20231011	104200	55057365	2990	2990	2990	2990	22
603	20231011	104100	54991585	2990	2990	2990	2990	1
604	20231011	104000	54988595	2995	2995	2995	2995	0
605	20231011	103900	54988595	2995	2995	2995	2995	7
606	20231011	103800	54967630	2995	2995	2995	2995	0
607	20231011	103700	54967630	2995	2995	2995	2995	40
608	20231011	103600	54847830	2995	2995	2995	2995	0
609	20231011	103500	54847830	2995	2995	2995	2995	10
610	20231011	103400	54817880	2990	2990	2990	2990	2
611	20231011	103300	54811900	2990	2990	2990	2990	5
612	20231011	103200	54796950	2990	2990	2990	2990	2
613	20231011	103100	54790970	2990	2990	2990	2990	0
614	20231011	103000	54790970	2990	2990	2990	2990	0
615	20231011	102900	54790970	2990	2990	2990	2990	0
616	20231011	102800	54790970	2990	2990	2990	2990	8
617	20231011	102700	54767050	3000	3000	3000	3000	0
618	20231011	102600	54767050	3000	3000	3000	3000	0
619	20231011	102500	54767050	3000	3000	3000	2990	3
620	20231011	102400	54758060	2995	2990	2995	2975	191
621	20231011	102300	54187730	2990	2990	2990	2990	11
622	20231011	102200	54154840	2995	2995	2995	2995	0
623	20231011	102100	54154840	2995	2995	2995	2995	0
624	20231011	102000	54154840	2995	2995	2995	2995	0
625	20231011	101900	54154840	2995	2995	2995	2995	100
626	20231011	101800	53855340	3000	3000	3000	3000	0
627	20231011	101700	53855340	3000	3000	3000	3000	0
628	20231011	101600	53855340	3000	3000	3000	3000	0
629	20231011	101500	53855340	3000	3000	3000	3000	0
630	20231011	101400	53855340	3000	3000	3000	3000	0
631	20231011	101300	53855340	3000	3000	3000	3000	0
632	20231011	101200	53855340	3000	3000	3000	3000	0
633	20231011	101100	53855340	3000	3000	3000	3000	0
634	20231011	101000	53855340	3000	3000	3000	3000	0
635	20231011	100900	53855340	3000	3000	3000	3000	0
636	20231011	100800	53855340	3000	3000	3000	3000	0
637	20231011	100700	53855340	3000	3000	3000	3000	0
638	20231011	100600	53855340	3000	3000	3000	3000	0
639	20231011	100500	53855340	3000	3000	3000	3000	0
640	20231011	100400	53855340	3000	2990	3000	2990	6
641	20231011	100300	53837390	2990	2990	2990	2990	0
642	20231011	100200	53837390	2990	2990	2990	2990	0
643	20231011	100100	53837390	2990	2990	2990	2990	0
644	20231011	100000	53837390	2990	2990	2990	2990	0
645	20231011	095900	53837390	2990	2990	2990	2990	5
646	20231011	095800	53822440	3010	3010	3010	3010	0
647	20231011	095700	53822440	3010	3010	3010	3010	0
648	20231011	095600	53822440	3010	3010	3010	3010	11
649	20231011	095500	53789330	2995	2980	2995	2980	276
650	20231011	095400	52966375	2975	2970	2975	2970	515
651	20231011	095300	51434325	2975	2975	2975	2975	0
652	20231011	095200	51434325	2975	2975	2975	2975	0
653	20231011	095100	51434325	2975	2975	2975	2975	1
654	20231011	095000	51431350	2980	2980	2980	2980	8
655	20231011	094900	51407510	2960	2980	2980	2960	101
656	20231011	094800	51108530	2960	2990	2990	2960	676
657	20231011	094700	49102880	2990	2990	2990	2985	249
658	20231011	094600	48358870	2995	2995	2995	2995	404
659	20231011	094500	47148890	2995	2995	2995	2995	22
660	20231011	094400	47083000	2995	2995	2995	2995	87
661	20231011	094300	46822435	2995	3000	3015	2995	102
662	20231011	094200	46516815	2995	2990	2995	2990	19
663	20231011	094100	46459915	2980	2980	2980	2980	0
664	20231011	094000	46459915	2980	2960	2980	2960	3185
665	20231011	093900	37001200	2960	2960	2960	2960	5
666	20231011	093800	36986400	2960	2960	2960	2960	0
667	20231011	093700	36986400	2960	2960	2960	2960	1
668	20231011	093600	36983440	2965	2965	2965	2965	0
669	20231011	093500	36983440	2965	2965	2965	2965	1
670	20231011	093400	36980475	2935	2945	2945	2935	1087
671	20231011	093300	33790110	2950	2950	2950	2950	166
672	20231011	093200	33300410	2960	2960	2960	2960	1
673	20231011	093100	33297450	2960	2965	2965	2960	43
674	20231011	093000	33170105	2965	2950	2965	2950	822
675	20231011	092900	30741220	2950	2940	2950	2940	1090
676	20231011	092800	27528770	2935	2935	2935	2935	0
677	20231011	092700	27528770	2935	2935	2935	2935	0
678	20231011	092600	27528770	2935	2935	2935	2935	0
679	20231011	092500	27528770	2935	2935	2935	2935	0
680	20231011	092400	27528770	2935	2935	2935	2935	462
681	20231011	092300	26172800	2935	2940	2945	2895	2580
682	20231011	092200	18653385	2945	2945	2945	2945	0
683	20231011	092100	18653385	2945	2945	2945	2945	0
684	20231011	092000	18653385	2945	2935	2945	2930	134
685	20231011	091900	18260100	2945	2950	2950	2945	41
686	20231011	091800	18139155	2955	2955	2955	2955	0
687	20231011	091700	18139155	2955	2955	2955	2955	0
688	20231011	091600	18139155	2955	2955	2955	2955	0
689	20231011	091500	18139155	2955	2955	2955	2955	3
690	20231011	091400	18130290	2955	2955	2955	2955	0
691	20231011	091300	18130290	2955	2955	2955	2955	0
692	20231011	091200	18130290	2955	2955	2955	2925	322
693	20231011	091100	17187095	2940	2920	2940	2920	1289
694	20231011	091000	13403595	2935	2925	2935	2925	735
695	20231011	090900	11246400	2935	2900	2935	2900	380
696	20231011	090800	10139095	2895	2890	2895	2890	87
697	20231011	090700	9887425	2820	2875	2875	2815	2166
698	20231011	090600	3758240	2875	2875	2875	2875	3
699	20231011	090500	3749615	2865	2955	2955	2865	673
700	20231011	090400	1808470	2970	2970	2970	2970	0
701	20231011	090300	1808470	2970	2930	2970	2930	303
702	20231011	090200	908820	2970	2970	2970	2970	0
703	20231011	090100	908820	2970	2970	2970	2970	198
704	20231011	090000	320760	2970	2970	2970	2970	108