KissMeData/066700/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193300	332350675	4090	4090	4090	4090	3502
3	20231011	193200	332350675	4090	4090	4090	4090	0
4	20231011	193100	332350675	4090	4090	4090	4090	0
5	20231011	193000	332350675	4090	4090	4090	4090	0
6	20231011	192900	332350675	4090	4090	4090	4090	0
7	20231011	192800	332350675	4090	4090	4090	4090	0
8	20231011	192700	332350675	4090	4090	4090	4090	0
9	20231011	192600	332350675	4090	4090	4090	4090	0
10	20231011	192500	332350675	4090	4090	4090	4090	0
11	20231011	192400	332350675	4090	4090	4090	4090	0
12	20231011	192300	332350675	4090	4090	4090	4090	0
13	20231011	192200	332350675	4090	4090	4090	4090	0
14	20231011	192100	332350675	4090	4090	4090	4090	0
15	20231011	192000	332350675	4090	4090	4090	4090	0
16	20231011	191900	332350675	4090	4090	4090	4090	0
17	20231011	191800	332350675	4090	4090	4090	4090	0
18	20231011	191700	332350675	4090	4090	4090	4090	0
19	20231011	191600	332350675	4090	4090	4090	4090	0
20	20231011	191500	332350675	4090	4090	4090	4090	0
21	20231011	191400	332350675	4090	4090	4090	4090	0
22	20231011	191300	332350675	4090	4090	4090	4090	0
23	20231011	191200	332350675	4090	4090	4090	4090	0
24	20231011	191100	332350675	4090	4090	4090	4090	0
25	20231011	191000	332350675	4090	4090	4090	4090	0
26	20231011	190900	332350675	4090	4090	4090	4090	0
27	20231011	190800	332350675	4090	4090	4090	4090	0
28	20231011	190700	332350675	4090	4090	4090	4090	0
29	20231011	190600	332350675	4090	4090	4090	4090	0
30	20231011	190500	332350675	4090	4090	4090	4090	0
31	20231011	190400	332350675	4090	4090	4090	4090	0
32	20231011	190300	332350675	4090	4090	4090	4090	3502
33	20231011	190200	332350675	4090	4090	4090	4090	0
34	20231011	190100	332350675	4090	4090	4090	4090	0
35	20231011	190000	332350675	4090	4090	4090	4090	0
36	20231011	185900	332350675	4090	4090	4090	4090	0
37	20231011	185800	332350675	4090	4090	4090	4090	0
38	20231011	185700	332350675	4090	4090	4090	4090	0
39	20231011	185600	332350675	4090	4090	4090	4090	0
40	20231011	185500	332350675	4090	4090	4090	4090	0
41	20231011	185400	332350675	4090	4090	4090	4090	0
42	20231011	185300	332350675	4090	4090	4090	4090	0
43	20231011	185200	332350675	4090	4090	4090	4090	0
44	20231011	185100	332350675	4090	4090	4090	4090	0
45	20231011	185000	332350675	4090	4090	4090	4090	0
46	20231011	184900	332350675	4090	4090	4090	4090	0
47	20231011	184800	332350675	4090	4090	4090	4090	0
48	20231011	184700	332350675	4090	4090	4090	4090	0
49	20231011	184600	332350675	4090	4090	4090	4090	0
50	20231011	184500	332350675	4090	4090	4090	4090	0
51	20231011	184400	332350675	4090	4090	4090	4090	0
52	20231011	184300	332350675	4090	4090	4090	4090	0
53	20231011	184200	332350675	4090	4090	4090	4090	0
54	20231011	184100	332350675	4090	4090	4090	4090	0
55	20231011	184000	332350675	4090	4090	4090	4090	0
56	20231011	183900	332350675	4090	4090	4090	4090	0
57	20231011	183800	332350675	4090	4090	4090	4090	0
58	20231011	183700	332350675	4090	4090	4090	4090	0
59	20231011	183600	332350675	4090	4090	4090	4090	0
60	20231011	183500	332350675	4090	4090	4090	4090	0
61	20231011	183400	332350675	4090	4090	4090	4090	0
62	20231011	183300	332350675	4090	4090	4090	4090	3502
63	20231011	183200	332350675	4090	4090	4090	4090	0
64	20231011	183100	332350675	4090	4090	4090	4090	0
65	20231011	183000	332350675	4090	4090	4090	4090	0
66	20231011	182900	332350675	4090	4090	4090	4090	0
67	20231011	182800	332350675	4090	4090	4090	4090	0
68	20231011	182700	332350675	4090	4090	4090	4090	0
69	20231011	182600	332350675	4090	4090	4090	4090	0
70	20231011	182500	332350675	4090	4090	4090	4090	0
71	20231011	182400	332350675	4090	4090	4090	4090	0
72	20231011	182300	332350675	4090	4090	4090	4090	0
73	20231011	182200	332350675	4090	4090	4090	4090	0
74	20231011	182100	332350675	4090	4090	4090	4090	0
75	20231011	182000	332350675	4090	4090	4090	4090	0
76	20231011	181900	332350675	4090	4090	4090	4090	0
77	20231011	181800	332350675	4090	4090	4090	4090	0
78	20231011	181700	332350675	4090	4090	4090	4090	0
79	20231011	181600	332350675	4090	4090	4090	4090	0
80	20231011	181500	332350675	4090	4090	4090	4090	0
81	20231011	181400	332350675	4090	4090	4090	4090	0
82	20231011	181300	332350675	4090	4090	4090	4090	0
83	20231011	181200	332350675	4090	4090	4090	4090	0
84	20231011	181100	332350675	4090	4090	4090	4090	0
85	20231011	181000	332350675	4090	4090	4090	4090	0
86	20231011	180900	332350675	4090	4090	4090	4090	0
87	20231011	180800	332350675	4090	4090	4090	4090	0
88	20231011	180700	332350675	4090	4090	4090	4090	0
89	20231011	180600	332350675	4090	4090	4090	4090	0
90	20231011	180500	332350675	4090	4090	4090	4090	0
91	20231011	180400	332350675	4090	4090	4090	4090	0
92	20231011	180300	332350675	4090	4090	4090	4090	3502
93	20231011	180200	332350675	4090	4090	4090	4090	0
94	20231011	180100	332350675	4090	4090	4090	4090	0
95	20231011	180000	332350675	4090	4090	4090	4090	0
96	20231011	175900	332350675	4090	4090	4090	4090	0
97	20231011	175800	332350675	4090	4090	4090	4090	0
98	20231011	175700	332350675	4090	4090	4090	4090	0
99	20231011	175600	332350675	4090	4090	4090	4090	0
100	20231011	175500	332350675	4090	4090	4090	4090	0
101	20231011	175400	332350675	4090	4090	4090	4090	0
102	20231011	175300	332350675	4090	4090	4090	4090	0
103	20231011	175200	332350675	4090	4090	4090	4090	0
104	20231011	175100	332350675	4090	4090	4090	4090	0
105	20231011	175000	332350675	4090	4090	4090	4090	0
106	20231011	174900	332350675	4090	4090	4090	4090	0
107	20231011	174800	332350675	4090	4090	4090	4090	0
108	20231011	174700	332350675	4090	4090	4090	4090	0
109	20231011	174600	332350675	4090	4090	4090	4090	0
110	20231011	174500	332350675	4090	4090	4090	4090	0
111	20231011	174400	332350675	4090	4090	4090	4090	0
112	20231011	174300	332350675	4090	4090	4090	4090	0
113	20231011	174200	332350675	4090	4090	4090	4090	0
114	20231011	174100	332350675	4090	4090	4090	4090	0
115	20231011	174000	332350675	4090	4090	4090	4090	0
116	20231011	173900	332350675	4090	4090	4090	4090	0
117	20231011	173800	332350675	4090	4090	4090	4090	0
118	20231011	173700	332350675	4090	4090	4090	4090	0
119	20231011	173600	332350675	4090	4090	4090	4090	0
120	20231011	173500	332350675	4090	4090	4090	4090	0
121	20231011	173400	332350675	4090	4090	4090	4090	0
122	20231011	173300	332350675	4090	4090	4090	4090	3502
123	20231011	173200	332350675	4090	4090	4090	4090	0
124	20231011	173100	332350675	4090	4090	4090	4090	0
125	20231011	173000	332350675	4090	4090	4090	4090	0
126	20231011	172900	332350675	4090	4090	4090	4090	0
127	20231011	172800	332350675	4090	4090	4090	4090	0
128	20231011	172700	332350675	4090	4090	4090	4090	0
129	20231011	172600	332350675	4090	4090	4090	4090	0
130	20231011	172500	332350675	4090	4090	4090	4090	0
131	20231011	172400	332350675	4090	4090	4090	4090	0
132	20231011	172300	332350675	4090	4090	4090	4090	0
133	20231011	172200	332350675	4090	4090	4090	4090	0
134	20231011	172100	332350675	4090	4090	4090	4090	0
135	20231011	172000	332350675	4090	4090	4090	4090	0
136	20231011	171900	332350675	4090	4090	4090	4090	0
137	20231011	171800	332350675	4090	4090	4090	4090	0
138	20231011	171700	332350675	4090	4090	4090	4090	0
139	20231011	171600	332350675	4090	4090	4090	4090	0
140	20231011	171500	332350675	4090	4090	4090	4090	0
141	20231011	171400	332350675	4090	4090	4090	4090	0
142	20231011	171300	332350675	4090	4090	4090	4090	0
143	20231011	171200	332350675	4090	4090	4090	4090	0
144	20231011	171100	332350675	4090	4090	4090	4090	0
145	20231011	171000	332350675	4090	4090	4090	4090	0
146	20231011	170900	332350675	4090	4090	4090	4090	0
147	20231011	170800	332350675	4090	4090	4090	4090	0
148	20231011	170700	332350675	4090	4090	4090	4090	0
149	20231011	170600	332350675	4090	4090	4090	4090	0
150	20231011	170500	332350675	4090	4090	4090	4090	0
151	20231011	170400	332350675	4090	4090	4090	4090	0
152	20231011	170300	332350675	4090	4090	4090	4090	3502
153	20231011	170200	332350675	4090	4090	4090	4090	0
154	20231011	170100	332350675	4090	4090	4090	4090	0
155	20231011	170000	332350675	4090	4090	4090	4090	0
156	20231011	165900	332350675	4090	4090	4090	4090	0
157	20231011	165800	332350675	4090	4090	4090	4090	0
158	20231011	165700	332350675	4090	4090	4090	4090	0
159	20231011	165600	332350675	4090	4090	4090	4090	0
160	20231011	165500	332350675	4090	4090	4090	4090	0
161	20231011	165400	332350675	4090	4090	4090	4090	0
162	20231011	165300	332350675	4090	4090	4090	4090	0
163	20231011	165200	332350675	4090	4090	4090	4090	0
164	20231011	165100	332350675	4090	4090	4090	4090	0
165	20231011	165000	332350675	4090	4090	4090	4090	0
166	20231011	164900	332350675	4090	4090	4090	4090	0
167	20231011	164800	332350675	4090	4090	4090	4090	0
168	20231011	164700	332350675	4090	4090	4090	4090	0
169	20231011	164600	332350675	4090	4090	4090	4090	0
170	20231011	164500	332350675	4090	4090	4090	4090	0
171	20231011	164400	332350675	4090	4090	4090	4090	0
172	20231011	164300	332350675	4090	4090	4090	4090	0
173	20231011	164200	332350675	4090	4090	4090	4090	0
174	20231011	164100	332350675	4090	4090	4090	4090	0
175	20231011	164000	332350675	4090	4090	4090	4090	0
176	20231011	163900	332350675	4090	4090	4090	4090	0
177	20231011	163800	332350675	4090	4090	4090	4090	0
178	20231011	163700	332350675	4090	4090	4090	4090	0
179	20231011	163600	332350675	4090	4090	4090	4090	0
180	20231011	163500	332350675	4090	4090	4090	4090	0
181	20231011	163400	332350675	4090	4090	4090	4090	0
182	20231011	163300	332350675	4090	4090	4090	4090	3502
183	20231011	163200	332350675	4090	4090	4090	4090	0
184	20231011	163100	332350675	4090	4090	4090	4090	0
185	20231011	163000	332350675	4090	4090	4090	4090	0
186	20231011	162900	332350675	4090	4090	4090	4090	0
187	20231011	162800	332350675	4090	4090	4090	4090	0
188	20231011	162700	332350675	4090	4090	4090	4090	0
189	20231011	162600	332350675	4090	4090	4090	4090	0
190	20231011	162500	332350675	4090	4090	4090	4090	0
191	20231011	162400	332350675	4090	4090	4090	4090	0
192	20231011	162300	332350675	4090	4090	4090	4090	0
193	20231011	162200	332350675	4090	4090	4090	4090	0
194	20231011	162100	332350675	4090	4090	4090	4090	0
195	20231011	162000	332350675	4090	4090	4090	4090	0
196	20231011	161900	332350675	4090	4090	4090	4090	0
197	20231011	161800	332350675	4090	4090	4090	4090	0
198	20231011	161700	332350675	4090	4090	4090	4090	0
199	20231011	161600	332350675	4090	4090	4090	4090	0
200	20231011	161500	332350675	4090	4090	4090	4090	0
201	20231011	161400	332350675	4090	4090	4090	4090	0
202	20231011	161300	332350675	4090	4090	4090	4090	0
203	20231011	161200	332350675	4090	4090	4090	4090	0
204	20231011	161100	332350675	4090	4090	4090	4090	0
205	20231011	161000	332350675	4090	4090	4090	4090	0
206	20231011	160900	332350675	4090	4090	4090	4090	0
207	20231011	160800	332350675	4090	4090	4090	4090	0
208	20231011	160700	332350675	4090	4090	4090	4090	0
209	20231011	160600	332350675	4090	4090	4090	4090	0
210	20231011	160500	332350675	4090	4090	4090	4090	0
211	20231011	160400	332350675	4090	4090	4090	4090	0
212	20231011	160300	332350675	4090	4090	4090	4090	3502
213	20231011	160200	332350675	4090	4090	4090	4090	0
214	20231011	160100	332350675	4090	4090	4090	4090	0
215	20231011	160000	332350675	4090	4090	4090	4090	0
216	20231011	155900	332350675	4090	4090	4090	4090	0
217	20231011	155800	332350675	4090	4090	4090	4090	0
218	20231011	155700	332350675	4090	4090	4090	4090	0
219	20231011	155600	332350675	4090	4090	4090	4090	0
220	20231011	155500	332350675	4090	4090	4090	4090	0
221	20231011	155400	332350675	4090	4090	4090	4090	0
222	20231011	155300	332350675	4090	4090	4090	4090	0
223	20231011	155200	332350675	4090	4090	4090	4090	0
224	20231011	155100	332350675	4090	4090	4090	4090	0
225	20231011	155000	332350675	4090	4090	4090	4090	0
226	20231011	154900	332350675	4090	4090	4090	4090	0
227	20231011	154800	332350675	4090	4090	4090	4090	0
228	20231011	154700	332350675	4090	4090	4090	4090	0
229	20231011	154600	332350675	4090	4090	4090	4090	0
230	20231011	154500	332350675	4090	4090	4090	4090	0
231	20231011	154400	332350675	4090	4090	4090	4090	0
232	20231011	154300	332350675	4090	4090	4090	4090	0
233	20231011	154200	332350675	4090	4090	4090	4090	0
234	20231011	154100	332350675	4090	4090	4090	4090	0
235	20231011	154000	332350675	4090	4090	4090	4090	0
236	20231011	153900	332350675	4090	4090	4090	4090	0
237	20231011	153800	332350675	4090	4090	4090	4090	0
238	20231011	153700	332350675	4090	4090	4090	4090	0
239	20231011	153600	332350675	4090	4090	4090	4090	0
240	20231011	153500	332350675	4090	4090	4090	4090	0
241	20231011	153400	332350675	4090	4090	4090	4090	0
242	20231011	153300	332350675	4090	4090	4090	4090	3502
243	20231011	153200	332350675	4090	4090	4090	4090	0
244	20231011	153100	332350675	4090	4090	4090	4090	0
245	20231011	153000	332350675	4090	4090	4090	4090	3502
246	20231011	152900	318027495	4105	4105	4105	4105	0
247	20231011	152800	318027495	4105	4105	4105	4105	0
248	20231011	152700	318027495	4105	4105	4105	4105	0
249	20231011	152600	318027495	4105	4105	4105	4105	0
250	20231011	152500	318027495	4105	4105	4105	4105	0
251	20231011	152400	318027495	4105	4105	4105	4105	0
252	20231011	152300	318027495	4105	4105	4105	4105	0
253	20231011	152200	318027495	4105	4105	4105	4105	0
254	20231011	152100	318027495	4105	4105	4105	4105	0
255	20231011	152000	318027495	4105	4105	4105	4105	0
256	20231011	151900	318027495	4105	4100	4105	4095	50
257	20231011	151800	317822405	4105	4105	4105	4105	0
258	20231011	151700	317822405	4105	4105	4105	4105	0
259	20231011	151600	317822405	4105	4105	4105	4105	0
260	20231011	151500	317822405	4105	4105	4105	4105	0
261	20231011	151400	317822405	4105	4105	4105	4105	192
262	20231011	151300	317034245	4105	4105	4105	4105	0
263	20231011	151200	317034245	4105	4105	4105	4105	2
264	20231011	151100	317026035	4105	4105	4105	4105	49
265	20231011	151000	316824890	4105	4105	4105	4105	0
266	20231011	150900	316824890	4105	4105	4105	4105	50
267	20231011	150800	316619640	4105	4105	4105	4105	50
268	20231011	150700	316414390	4105	4095	4105	4095	361
269	20231011	150600	314936085	4105	4105	4105	4105	2701
270	20231011	150500	303848480	4110	4110	4110	4110	0
271	20231011	150400	303848480	4110	4110	4110	4110	0
272	20231011	150300	303848480	4110	4110	4110	4110	10
273	20231011	150200	303807380	4110	4110	4110	4110	0
274	20231011	150100	303807380	4110	4110	4110	4110	1
275	20231011	150000	303803270	4095	4095	4095	4095	0
276	20231011	145900	303803270	4095	4095	4095	4095	0
277	20231011	145800	303803270	4095	4095	4095	4095	10
278	20231011	145700	303762320	4115	4115	4115	4115	0
279	20231011	145600	303762320	4115	4115	4115	4115	0
280	20231011	145500	303762320	4115	4100	4115	4095	8003
281	20231011	145400	270861825	4090	4090	4090	4090	2
282	20231011	145300	270853645	4095	4095	4095	4095	0
283	20231011	145200	270853645	4095	4095	4095	4095	0
284	20231011	145100	270853645	4095	4095	4095	4095	0
285	20231011	145000	270853645	4095	4095	4095	4095	0
286	20231011	144900	270853645	4095	4095	4095	4095	0
287	20231011	144800	270853645	4095	4100	4100	4095	2
288	20231011	144700	270845450	4100	4100	4100	4100	0
289	20231011	144600	270845450	4100	4100	4100	4100	1
290	20231011	144500	270841350	4100	4100	4100	4100	26
291	20231011	144400	270734750	4100	4100	4100	4100	7
292	20231011	144300	270706050	4100	4100	4100	4100	0
293	20231011	144200	270706050	4100	4100	4100	4100	0
294	20231011	144100	270706050	4100	4100	4100	4100	0
295	20231011	144000	270706050	4100	4100	4100	4100	92
296	20231011	143900	270328850	4100	4100	4100	4100	0
297	20231011	143800	270328850	4100	4100	4100	4100	0
298	20231011	143700	270328850	4100	4100	4100	4100	1
299	20231011	143600	270324750	4095	4095	4095	4095	1
300	20231011	143500	270320655	4100	4100	4100	4100	0
301	20231011	143400	270320655	4100	4100	4100	4100	0
302	20231011	143300	270320655	4100	4100	4100	4100	100
303	20231011	143200	269910655	4090	4090	4090	4090	30
304	20231011	143100	269787955	4100	4100	4100	4100	0
305	20231011	143000	269787955	4100	4100	4100	4100	1
306	20231011	142900	269783855	4085	4090	4090	4085	800
307	20231011	142800	266514995	4100	4100	4100	4100	0
308	20231011	142700	266514995	4100	4100	4100	4100	0
309	20231011	142600	266514995	4100	4100	4100	4100	0
310	20231011	142500	266514995	4100	4100	4100	4100	0
311	20231011	142400	266514995	4100	4090	4100	4090	199
312	20231011	142300	265700235	4095	4095	4095	4095	715
313	20231011	142200	262772310	4095	4095	4095	4095	0
314	20231011	142100	262772310	4095	4095	4095	4095	100
315	20231011	142000	262362810	4100	4100	4100	4100	50
316	20231011	141900	262157810	4100	4100	4100	4100	0
317	20231011	141800	262157810	4100	4100	4100	4100	0
318	20231011	141700	262157810	4100	4100	4100	4100	1
319	20231011	141600	262153710	4095	4095	4095	4095	0
320	20231011	141500	262153710	4095	4095	4095	4095	0
321	20231011	141400	262153710	4095	4095	4095	4095	0
322	20231011	141300	262153710	4095	4095	4095	4095	0
323	20231011	141200	262153710	4095	4095	4095	4095	0
324	20231011	141100	262153710	4095	4095	4095	4095	0
325	20231011	141000	262153710	4095	4095	4100	4095	147
326	20231011	140900	261551740	4095	4095	4095	4095	0
327	20231011	140800	261551740	4095	4095	4095	4095	0
328	20231011	140700	261551740	4095	4095	4095	4095	898
329	20231011	140600	257874430	4105	4105	4105	4105	0
330	20231011	140500	257874430	4105	4105	4105	4105	0
331	20231011	140400	257874430	4105	4095	4105	4095	6
332	20231011	140300	257849850	4095	4095	4095	4095	0
333	20231011	140200	257849850	4095	4095	4095	4095	0
334	20231011	140100	257849850	4095	4095	4095	4095	0
335	20231011	140000	257849850	4095	4095	4095	4095	1
336	20231011	135900	257845755	4085	4090	4090	4085	1000
337	20231011	135800	253759750	4100	4100	4100	4100	0
338	20231011	135700	253759750	4100	4100	4100	4100	120
339	20231011	135600	253267750	4095	4095	4095	4095	1
340	20231011	135500	253263655	4105	4105	4105	4105	0
341	20231011	135400	253263655	4105	4105	4105	4105	0
342	20231011	135300	253263655	4105	4105	4105	4105	0
343	20231011	135200	253263655	4105	4105	4105	4105	0
344	20231011	135100	253263655	4105	4105	4105	4105	100
345	20231011	135000	252853155	4095	4095	4095	4095	0
346	20231011	134900	252853155	4095	4095	4095	4095	2
347	20231011	134800	252844965	4105	4105	4105	4105	0
348	20231011	134700	252844965	4105	4105	4105	4105	0
349	20231011	134600	252844965	4105	4105	4105	4105	0
350	20231011	134500	252844965	4105	4105	4105	4105	0
351	20231011	134400	252844965	4105	4105	4105	4105	0
352	20231011	134300	252844965	4105	4105	4105	4105	0
353	20231011	134200	252844965	4105	4105	4105	4105	0
354	20231011	134100	252844965	4105	4105	4105	4105	0
355	20231011	134000	252844965	4105	4100	4105	4100	101
356	20231011	133900	252430860	4090	4090	4090	4090	1
357	20231011	133800	252426770	4105	4105	4105	4105	0
358	20231011	133700	252426770	4105	4105	4105	4105	0
359	20231011	133600	252426770	4105	4105	4105	4105	0
360	20231011	133500	252426770	4105	4105	4105	4105	0
361	20231011	133400	252426770	4105	4105	4105	4105	0
362	20231011	133300	252426770	4105	4105	4105	4105	0
363	20231011	133200	252426770	4105	4105	4105	4105	0
364	20231011	133100	252426770	4105	4105	4105	4105	0
365	20231011	133000	252426770	4105	4105	4105	4105	0
366	20231011	132900	252426770	4105	4105	4105	4105	0
367	20231011	132800	252426770	4105	4085	4105	4085	519
368	20231011	132700	250306275	4085	4085	4085	4085	0
369	20231011	132600	250306275	4085	4085	4085	4085	0
370	20231011	132500	250306275	4085	4090	4090	4085	732
371	20231011	132400	247313585	4105	4105	4105	4105	0
372	20231011	132300	247313585	4105	4105	4105	4105	0
373	20231011	132200	247313585	4105	4105	4105	4105	0
374	20231011	132100	247313585	4105	4105	4105	4105	0
375	20231011	132000	247313585	4105	4090	4105	4090	13
376	20231011	131900	247260400	4100	4100	4100	4100	111
377	20231011	131800	246805300	4110	4110	4110	4110	0
378	20231011	131700	246805300	4110	4110	4110	4110	0
379	20231011	131600	246805300	4110	4110	4110	4110	0
380	20231011	131500	246805300	4110	4110	4110	4110	171
381	20231011	131400	246102490	4115	4115	4115	4115	1
382	20231011	131300	246098375	4120	4120	4120	4120	0
383	20231011	131200	246098375	4120	4120	4120	4120	1
384	20231011	131100	246094255	4115	4115	4115	4115	0
385	20231011	131000	246094255	4115	4115	4115	4115	0
386	20231011	130900	246094255	4115	4115	4115	4115	0
387	20231011	130800	246094255	4115	4115	4115	4115	0
388	20231011	130700	246094255	4115	4115	4115	4115	0
389	20231011	130600	246094255	4115	4110	4115	4110	1949
390	20231011	130500	238083265	4105	4105	4105	4105	2038
391	20231011	130400	229717275	4105	4105	4105	4105	0
392	20231011	130300	229717275	4105	4105	4105	4105	0
393	20231011	130200	229717275	4105	4105	4105	4105	12
394	20231011	130100	229668015	4105	4105	4105	4105	0
395	20231011	130000	229668015	4105	4105	4105	4105	0
396	20231011	125900	229668015	4105	4105	4105	4105	0
397	20231011	125800	229668015	4105	4105	4105	4105	363
398	20231011	125700	228177900	4110	4110	4110	4110	0
399	20231011	125600	228177900	4110	4110	4110	4110	0
400	20231011	125500	228177900	4110	4110	4110	4110	0
401	20231011	125400	228177900	4110	4110	4110	4110	0
402	20231011	125300	228177900	4110	4110	4110	4110	46
403	20231011	125200	227988840	4110	4105	4110	4105	101
404	20231011	125100	227574230	4105	4105	4105	4105	0
405	20231011	125000	227574230	4105	4105	4105	4105	10
406	20231011	124900	227533180	4105	4105	4105	4105	0
407	20231011	124800	227533180	4105	4105	4105	4105	0
408	20231011	124700	227533180	4105	4105	4105	4105	0
409	20231011	124600	227533180	4105	4105	4105	4105	0
410	20231011	124500	227533180	4105	4105	4105	4105	0
411	20231011	124400	227533180	4105	4105	4105	4105	1
412	20231011	124300	227529075	4110	4110	4110	4110	0
413	20231011	124200	227529075	4110	4110	4110	4110	0
414	20231011	124100	227529075	4110	4110	4110	4110	0
415	20231011	124000	227529075	4110	4110	4110	4110	0
416	20231011	123900	227529075	4110	4110	4110	4110	1
417	20231011	123800	227524965	4110	4110	4110	4110	0
418	20231011	123700	227524965	4110	4110	4110	4110	0
419	20231011	123600	227524965	4110	4110	4110	4110	1
420	20231011	123500	227520855	4110	4110	4110	4110	0
421	20231011	123400	227520855	4110	4110	4110	4110	0
422	20231011	123300	227520855	4110	4110	4110	4110	0
423	20231011	123200	227520855	4110	4110	4110	4110	0
424	20231011	123100	227520855	4110	4110	4110	4110	0
425	20231011	123000	227520855	4110	4110	4110	4110	0
426	20231011	122900	227520855	4110	4110	4110	4110	0
427	20231011	122800	227520855	4110	4110	4110	4110	1
428	20231011	122700	227516745	4090	4090	4090	4090	0
429	20231011	122600	227516745	4090	4105	4105	4090	27
430	20231011	122500	227406285	4110	4110	4110	4110	0
431	20231011	122400	227406285	4110	4110	4110	4110	0
432	20231011	122300	227406285	4110	4110	4110	4110	0
433	20231011	122200	227406285	4110	4110	4110	4110	0
434	20231011	122100	227406285	4110	4110	4110	4110	0
435	20231011	122000	227406285	4110	4110	4110	4110	0
436	20231011	121900	227406285	4110	4110	4110	4110	500
437	20231011	121800	225351285	4110	4110	4110	4110	0
438	20231011	121700	225351285	4110	4110	4110	4110	1750
439	20231011	121600	218158785	4115	4115	4115	4115	522
440	20231011	121500	216010755	4120	4120	4120	4120	0
441	20231011	121400	216010755	4120	4120	4120	4120	0
442	20231011	121300	216010755	4120	4120	4120	4120	8
443	20231011	121200	215977795	4120	4120	4120	4120	75
444	20231011	121100	215668795	4125	4125	4125	4125	0
445	20231011	121000	215668795	4125	4125	4125	4125	0
446	20231011	120900	215668795	4125	4125	4125	4125	0
447	20231011	120800	215668795	4125	4125	4125	4125	0
448	20231011	120700	215668795	4125	4125	4125	4125	0
449	20231011	120600	215668795	4125	4125	4125	4125	1
450	20231011	120500	215664670	4115	4115	4115	4115	0
451	20231011	120400	215664670	4115	4115	4115	4115	0
452	20231011	120300	215664670	4115	4115	4115	4115	0
453	20231011	120200	215664670	4115	4115	4115	4115	0
454	20231011	120100	215664670	4115	4115	4115	4115	1
455	20231011	120000	215660555	4125	4125	4125	4125	0
456	20231011	115900	215660555	4125	4125	4125	4125	0
457	20231011	115800	215660555	4125	4125	4125	4125	0
458	20231011	115700	215660555	4125	4125	4125	4125	0
459	20231011	115600	215660555	4125	4125	4125	4125	0
460	20231011	115500	215660555	4125	4125	4125	4125	0
461	20231011	115400	215660555	4125	4125	4125	4125	0
462	20231011	115300	215660555	4125	4125	4125	4125	0
463	20231011	115200	215660555	4125	4125	4125	4125	0
464	20231011	115100	215660555	4125	4125	4125	4125	0
465	20231011	115000	215660555	4125	4125	4125	4125	0
466	20231011	114900	215660555	4125	4125	4125	4125	0
467	20231011	114800	215660555	4125	4125	4125	4125	0
468	20231011	114700	215660555	4125	4125	4125	4125	0
469	20231011	114600	215660555	4125	4125	4125	4125	0
470	20231011	114500	215660555	4125	4125	4125	4125	0
471	20231011	114400	215660555	4125	4125	4125	4125	20
472	20231011	114300	215578055	4120	4120	4120	4120	0
473	20231011	114200	215578055	4120	4115	4120	4115	1808
474	20231011	114100	208131135	4115	4120	4120	4115	1149
475	20231011	114000	203400000	4120	4120	4120	4120	401
476	20231011	113900	201747880	4120	4120	4120	4120	0
477	20231011	113800	201747880	4120	4120	4120	4120	0
478	20231011	113700	201747880	4120	4120	4120	4120	471
479	20231011	113600	199807360	4120	4120	4120	4120	230
480	20231011	113500	198859760	4115	4115	4115	4115	0
481	20231011	113400	198859760	4115	4115	4115	4115	843
482	20231011	113300	195390815	4115	4100	4115	4080	567
483	20231011	113200	193074480	4110	4110	4110	4110	945
484	20231011	113100	189190530	4090	4090	4090	4090	0
485	20231011	113000	189190530	4090	4105	4105	4090	1214
486	20231011	112900	184220935	4095	4125	4125	4095	382
487	20231011	112800	182651795	4125	4125	4125	4125	0
488	20231011	112700	182651795	4125	4125	4125	4125	1
489	20231011	112600	182647670	4105	4105	4105	4105	0
490	20231011	112500	182647670	4105	4105	4105	4105	32
491	20231011	112400	182516310	4105	4105	4105	4105	1
492	20231011	112300	182512205	4100	4100	4100	4100	0
493	20231011	112200	182512205	4100	4100	4100	4100	2
494	20231011	112100	182504005	4100	4100	4100	4100	2
495	20231011	112000	182495805	4105	4105	4105	4105	0
496	20231011	111900	182495805	4105	4105	4105	4105	0
497	20231011	111800	182495805	4105	4105	4105	4105	0
498	20231011	111700	182495805	4105	4105	4105	4105	0
499	20231011	111600	182495805	4105	4105	4105	4105	0
500	20231011	111500	182495805	4105	4105	4105	4105	0
501	20231011	111400	182495805	4105	4105	4105	4105	0
502	20231011	111300	182495805	4105	4105	4105	4100	283
503	20231011	111200	181334115	4135	4135	4135	4135	0
504	20231011	111100	181334115	4135	4135	4135	4135	0
505	20231011	111000	181334115	4135	4135	4135	4135	0
506	20231011	110900	181334115	4135	4135	4135	4135	7
507	20231011	110800	181305170	4135	4115	4135	4115	700
508	20231011	110700	178417000	4110	4120	4130	4110	305
509	20231011	110600	177158030	4120	4120	4120	4120	100
510	20231011	110500	176746030	4115	4115	4115	4115	121
511	20231011	110400	176248115	4115	4115	4115	4115	200
512	20231011	110300	175425115	4110	4110	4110	4110	100
513	20231011	110200	175014115	4110	4095	4110	4095	2395
514	20231011	110100	165175590	4095	4095	4095	4095	0
515	20231011	110000	165175590	4095	4095	4095	4095	0
516	20231011	105900	165175590	4095	4095	4095	4095	0
517	20231011	105800	165175590	4095	4095	4095	4095	0
518	20231011	105700	165175590	4095	4095	4095	4095	0
519	20231011	105600	165175590	4095	4095	4095	4095	100
520	20231011	105500	164766090	4090	4090	4090	4090	0
521	20231011	105400	164766090	4090	4090	4090	4090	0
522	20231011	105300	164766090	4090	4090	4090	4090	986
523	20231011	105200	160733350	4090	4090	4090	4090	0
524	20231011	105100	160733350	4090	4090	4090	4090	0
525	20231011	105000	160733350	4090	4090	4090	4090	1
526	20231011	104900	160729260	4080	4080	4080	4080	0
527	20231011	104800	160729260	4080	4080	4080	4080	108
528	20231011	104700	160288620	4080	4080	4080	4080	0
529	20231011	104600	160288620	4080	4080	4080	4080	0
530	20231011	104500	160288620	4080	4080	4080	4080	0
531	20231011	104400	160288620	4080	4080	4080	4080	0
532	20231011	104300	160288620	4080	4080	4080	4080	330
533	20231011	104200	158942220	4080	4080	4080	4080	0
534	20231011	104100	158942220	4080	4080	4080	4080	0
535	20231011	104000	158942220	4080	4080	4080	4080	0
536	20231011	103900	158942220	4080	4080	4080	4080	0
537	20231011	103800	158942220	4080	4080	4080	4080	0
538	20231011	103700	158942220	4080	4080	4080	4080	0
539	20231011	103600	158942220	4080	4080	4080	4080	0
540	20231011	103500	158942220	4080	4080	4080	4080	0
541	20231011	103400	158942220	4080	4080	4080	4080	0
542	20231011	103300	158942220	4080	4080	4080	4080	0
543	20231011	103200	158942220	4080	4080	4080	4080	6
544	20231011	103100	158917740	4085	4085	4085	4085	300
545	20231011	103000	157692240	4090	4090	4090	4090	0
546	20231011	102900	157692240	4090	4090	4090	4090	0
547	20231011	102800	157692240	4090	4090	4090	4090	0
548	20231011	102700	157692240	4090	4090	4090	4090	0
549	20231011	102600	157692240	4090	4090	4090	4090	0
550	20231011	102500	157692240	4090	4090	4090	4090	1
551	20231011	102400	157688150	4070	4070	4070	4070	0
552	20231011	102300	157688150	4070	4070	4070	4070	0
553	20231011	102200	157688150	4070	4070	4070	4070	0
554	20231011	102100	157688150	4070	4070	4090	4070	2733
555	20231011	102000	146554930	4090	4090	4090	4090	0
556	20231011	101900	146554930	4090	4090	4090	4090	0
557	20231011	101800	146554930	4090	4090	4090	4090	0
558	20231011	101700	146554930	4090	4090	4090	4090	0
559	20231011	101600	146554930	4090	4090	4090	4090	1
560	20231011	101500	146550840	4065	4080	4080	4040	5858
561	20231011	101400	122789270	4090	4090	4090	4090	1
562	20231011	101300	122785180	4090	4090	4090	4090	0
563	20231011	101200	122785180	4090	4090	4090	4090	0
564	20231011	101100	122785180	4090	4090	4090	4080	1000
565	20231011	101000	118695680	4110	4095	4110	4055	1733
566	20231011	100900	111617980	4105	4105	4105	4105	50
567	20231011	100800	111412730	4105	4100	4105	4100	450
568	20231011	100700	109565980	4100	4100	4100	4100	0
569	20231011	100600	109565980	4100	4095	4100	4095	401
570	20231011	100500	107922385	4090	4090	4090	4090	0
571	20231011	100400	107922385	4090	4090	4090	4090	100
572	20231011	100300	107513385	4090	4090	4090	4090	0
573	20231011	100200	107513385	4090	4090	4090	4090	6
574	20231011	100100	107488845	4105	4105	4105	4105	0
575	20231011	100000	107488845	4105	4105	4105	4105	0
576	20231011	095900	107488845	4105	4095	4105	4090	201
577	20231011	095800	106666735	4110	4105	4110	4105	1500
578	20231011	095700	100503235	4105	4105	4105	4105	0
579	20231011	095600	100503235	4105	4105	4105	4105	0
580	20231011	095500	100503235	4105	4105	4105	4105	0
581	20231011	095400	100503235	4105	4100	4105	4100	278
582	20231011	095300	99363430	4100	4095	4100	4095	726
583	20231011	095200	96389345	4095	4095	4095	4095	100
584	20231011	095100	95979845	4100	4100	4100	4100	0
585	20231011	095000	95979845	4100	4100	4100	4100	0
586	20231011	094900	95979845	4100	4100	4100	4100	199
587	20231011	094800	95163945	4100	4100	4100	4100	1
588	20231011	094700	95159845	4105	4105	4105	4105	0
589	20231011	094600	95159845	4105	4105	4105	4105	2
590	20231011	094500	95151635	4090	4090	4090	4090	0
591	20231011	094400	95151635	4090	4090	4090	4090	119
592	20231011	094300	94664925	4090	4090	4090	4090	0
593	20231011	094200	94664925	4090	4095	4095	4090	500
594	20231011	094100	92619780	4110	4110	4110	4110	0
595	20231011	094000	92619780	4110	4110	4110	4110	100
596	20231011	093900	92208780	4110	4110	4110	4105	306
597	20231011	093800	90951560	4105	4105	4105	4105	1
598	20231011	093700	90947455	4110	4105	4110	4105	41
599	20231011	093600	90779145	4100	4100	4100	4100	57
600	20231011	093500	90545445	4100	4100	4100	4100	0
601	20231011	093400	90545445	4100	4100	4100	4100	0
602	20231011	093300	90545445	4100	4095	4100	4095	931
603	20231011	093200	86729990	4095	4095	4095	4095	1
604	20231011	093100	86725895	4090	4085	4090	4085	190
605	20231011	093000	85949245	4085	4070	4085	4070	126
606	20231011	092900	85435745	4060	4060	4060	4060	650
607	20231011	092800	82796745	4060	4060	4060	4060	2000
608	20231011	092700	74676745	4060	4060	4060	4060	1600
609	20231011	092600	68180745	4060	4060	4060	4060	200
610	20231011	092500	67368745	4070	4070	4070	4070	0
611	20231011	092400	67368745	4070	4060	4070	4060	555
612	20231011	092300	65115235	4060	4060	4060	4055	1066
613	20231011	092200	60789945	4075	4075	4075	4075	0
614	20231011	092100	60789945	4075	4075	4075	4075	1850
615	20231011	092000	53251195	4075	4075	4075	4070	300
616	20231011	091900	52028945	4075	4075	4075	4070	1477
617	20231011	091800	46010420	4075	4075	4075	4075	750
618	20231011	091700	42954170	4075	4075	4075	4075	751
619	20231011	091600	39893845	4075	4075	4075	4075	500
620	20231011	091500	37856345	4075	4075	4075	4075	515
621	20231011	091400	35757720	4075	4075	4075	4075	1858
622	20231011	091300	28186370	4075	4075	4075	4075	262
623	20231011	091200	27118720	4075	4075	4075	4075	0
624	20231011	091100	27118720	4075	4080	4080	4075	1104
625	20231011	091000	22617880	4080	4080	4080	4080	125
626	20231011	090900	22107880	4075	4065	4080	4065	1076
627	20231011	090800	17729690	4060	4060	4060	4060	0
628	20231011	090700	17729690	4060	4050	4060	4050	1073
629	20231011	090600	13379805	4045	4045	4045	4045	100
630	20231011	090500	12975305	4045	4045	4045	4045	9
631	20231011	090400	12938900	4040	4040	4040	4040	130
632	20231011	090300	12413700	4040	4040	4040	4040	0
633	20231011	090200	12413700	4040	4035	4045	4035	337
634	20231011	090100	11051215	4040	4040	4040	4040	0
635	20231011	090000	11051215	4040	4010	4040	4010	2754