KissMeData/122690/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195900	180396480	3090	3090	3090	3090	617
3	20231011	195800	180396480	3090	3090	3090	3090	0
4	20231011	195700	180396480	3090	3090	3090	3090	0
5	20231011	195600	180396480	3090	3090	3090	3090	0
6	20231011	195500	180396480	3090	3090	3090	3090	0
7	20231011	195400	180396480	3090	3090	3090	3090	0
8	20231011	195300	180396480	3090	3090	3090	3090	0
9	20231011	195200	180396480	3090	3090	3090	3090	0
10	20231011	195100	180396480	3090	3090	3090	3090	0
11	20231011	195000	180396480	3090	3090	3090	3090	0
12	20231011	194900	180396480	3090	3090	3090	3090	0
13	20231011	194800	180396480	3090	3090	3090	3090	0
14	20231011	194700	180396480	3090	3090	3090	3090	0
15	20231011	194600	180396480	3090	3090	3090	3090	0
16	20231011	194500	180396480	3090	3090	3090	3090	0
17	20231011	194400	180396480	3090	3090	3090	3090	0
18	20231011	194300	180396480	3090	3090	3090	3090	0
19	20231011	194200	180396480	3090	3090	3090	3090	0
20	20231011	194100	180396480	3090	3090	3090	3090	0
21	20231011	194000	180396480	3090	3090	3090	3090	0
22	20231011	193900	180396480	3090	3090	3090	3090	0
23	20231011	193800	180396480	3090	3090	3090	3090	0
24	20231011	193700	180396480	3090	3090	3090	3090	0
25	20231011	193600	180396480	3090	3090	3090	3090	0
26	20231011	193500	180396480	3090	3090	3090	3090	0
27	20231011	193400	180396480	3090	3090	3090	3090	0
28	20231011	193300	180396480	3090	3090	3090	3090	0
29	20231011	193200	180396480	3090	3090	3090	3090	0
30	20231011	193100	180396480	3090	3090	3090	3090	0
31	20231011	193000	180396480	3090	3090	3090	3090	0
32	20231011	192900	180396480	3090	3090	3090	3090	617
33	20231011	192800	180396480	3090	3090	3090	3090	0
34	20231011	192700	180396480	3090	3090	3090	3090	0
35	20231011	192600	180396480	3090	3090	3090	3090	0
36	20231011	192500	180396480	3090	3090	3090	3090	0
37	20231011	192400	180396480	3090	3090	3090	3090	0
38	20231011	192300	180396480	3090	3090	3090	3090	0
39	20231011	192200	180396480	3090	3090	3090	3090	0
40	20231011	192100	180396480	3090	3090	3090	3090	0
41	20231011	192000	180396480	3090	3090	3090	3090	0
42	20231011	191900	180396480	3090	3090	3090	3090	0
43	20231011	191800	180396480	3090	3090	3090	3090	0
44	20231011	191700	180396480	3090	3090	3090	3090	0
45	20231011	191600	180396480	3090	3090	3090	3090	0
46	20231011	191500	180396480	3090	3090	3090	3090	0
47	20231011	191400	180396480	3090	3090	3090	3090	0
48	20231011	191300	180396480	3090	3090	3090	3090	0
49	20231011	191200	180396480	3090	3090	3090	3090	0
50	20231011	191100	180396480	3090	3090	3090	3090	0
51	20231011	191000	180396480	3090	3090	3090	3090	0
52	20231011	190900	180396480	3090	3090	3090	3090	0
53	20231011	190800	180396480	3090	3090	3090	3090	0
54	20231011	190700	180396480	3090	3090	3090	3090	0
55	20231011	190600	180396480	3090	3090	3090	3090	0
56	20231011	190500	180396480	3090	3090	3090	3090	0
57	20231011	190400	180396480	3090	3090	3090	3090	0
58	20231011	190300	180396480	3090	3090	3090	3090	0
59	20231011	190200	180396480	3090	3090	3090	3090	0
60	20231011	190100	180396480	3090	3090	3090	3090	0
61	20231011	190000	180396480	3090	3090	3090	3090	0
62	20231011	185900	180396480	3090	3090	3090	3090	617
63	20231011	185800	180396480	3090	3090	3090	3090	0
64	20231011	185700	180396480	3090	3090	3090	3090	0
65	20231011	185600	180396480	3090	3090	3090	3090	0
66	20231011	185500	180396480	3090	3090	3090	3090	0
67	20231011	185400	180396480	3090	3090	3090	3090	0
68	20231011	185300	180396480	3090	3090	3090	3090	0
69	20231011	185200	180396480	3090	3090	3090	3090	0
70	20231011	185100	180396480	3090	3090	3090	3090	0
71	20231011	185000	180396480	3090	3090	3090	3090	0
72	20231011	184900	180396480	3090	3090	3090	3090	0
73	20231011	184800	180396480	3090	3090	3090	3090	0
74	20231011	184700	180396480	3090	3090	3090	3090	0
75	20231011	184600	180396480	3090	3090	3090	3090	0
76	20231011	184500	180396480	3090	3090	3090	3090	0
77	20231011	184400	180396480	3090	3090	3090	3090	0
78	20231011	184300	180396480	3090	3090	3090	3090	0
79	20231011	184200	180396480	3090	3090	3090	3090	0
80	20231011	184100	180396480	3090	3090	3090	3090	0
81	20231011	184000	180396480	3090	3090	3090	3090	0
82	20231011	183900	180396480	3090	3090	3090	3090	0
83	20231011	183800	180396480	3090	3090	3090	3090	0
84	20231011	183700	180396480	3090	3090	3090	3090	0
85	20231011	183600	180396480	3090	3090	3090	3090	0
86	20231011	183500	180396480	3090	3090	3090	3090	0
87	20231011	183400	180396480	3090	3090	3090	3090	0
88	20231011	183300	180396480	3090	3090	3090	3090	0
89	20231011	183200	180396480	3090	3090	3090	3090	0
90	20231011	183100	180396480	3090	3090	3090	3090	0
91	20231011	183000	180396480	3090	3090	3090	3090	0
92	20231011	182900	180396480	3090	3090	3090	3090	617
93	20231011	182800	180396480	3090	3090	3090	3090	0
94	20231011	182700	180396480	3090	3090	3090	3090	0
95	20231011	182600	180396480	3090	3090	3090	3090	0
96	20231011	182500	180396480	3090	3090	3090	3090	0
97	20231011	182400	180396480	3090	3090	3090	3090	0
98	20231011	182300	180396480	3090	3090	3090	3090	0
99	20231011	182200	180396480	3090	3090	3090	3090	0
100	20231011	182100	180396480	3090	3090	3090	3090	0
101	20231011	182000	180396480	3090	3090	3090	3090	0
102	20231011	181900	180396480	3090	3090	3090	3090	0
103	20231011	181800	180396480	3090	3090	3090	3090	0
104	20231011	181700	180396480	3090	3090	3090	3090	0
105	20231011	181600	180396480	3090	3090	3090	3090	0
106	20231011	181500	180396480	3090	3090	3090	3090	0
107	20231011	181400	180396480	3090	3090	3090	3090	0
108	20231011	181300	180396480	3090	3090	3090	3090	0
109	20231011	181200	180396480	3090	3090	3090	3090	0
110	20231011	181100	180396480	3090	3090	3090	3090	0
111	20231011	181000	180396480	3090	3090	3090	3090	0
112	20231011	180900	180396480	3090	3090	3090	3090	0
113	20231011	180800	180396480	3090	3090	3090	3090	0
114	20231011	180700	180396480	3090	3090	3090	3090	0
115	20231011	180600	180396480	3090	3090	3090	3090	0
116	20231011	180500	180396480	3090	3090	3090	3090	0
117	20231011	180400	180396480	3090	3090	3090	3090	0
118	20231011	180300	180396480	3090	3090	3090	3090	0
119	20231011	180200	180396480	3090	3090	3090	3090	0
120	20231011	180100	180396480	3090	3090	3090	3090	0
121	20231011	180000	180396480	3090	3090	3090	3090	0
122	20231011	175900	180396480	3090	3090	3090	3090	617
123	20231011	175800	180396480	3090	3090	3090	3090	0
124	20231011	175700	180396480	3090	3090	3090	3090	0
125	20231011	175600	180396480	3090	3090	3090	3090	0
126	20231011	175500	180396480	3090	3090	3090	3090	0
127	20231011	175400	180396480	3090	3090	3090	3090	0
128	20231011	175300	180396480	3090	3090	3090	3090	0
129	20231011	175200	180396480	3090	3090	3090	3090	0
130	20231011	175100	180396480	3090	3090	3090	3090	0
131	20231011	175000	180396480	3090	3090	3090	3090	0
132	20231011	174900	180396480	3090	3090	3090	3090	0
133	20231011	174800	180396480	3090	3090	3090	3090	0
134	20231011	174700	180396480	3090	3090	3090	3090	0
135	20231011	174600	180396480	3090	3090	3090	3090	0
136	20231011	174500	180396480	3090	3090	3090	3090	0
137	20231011	174400	180396480	3090	3090	3090	3090	0
138	20231011	174300	180396480	3090	3090	3090	3090	0
139	20231011	174200	180396480	3090	3090	3090	3090	0
140	20231011	174100	180396480	3090	3090	3090	3090	0
141	20231011	174000	180396480	3090	3090	3090	3090	0
142	20231011	173900	180396480	3090	3090	3090	3090	0
143	20231011	173800	180396480	3090	3090	3090	3090	0
144	20231011	173700	180396480	3090	3090	3090	3090	0
145	20231011	173600	180396480	3090	3090	3090	3090	0
146	20231011	173500	180396480	3090	3090	3090	3090	0
147	20231011	173400	180396480	3090	3090	3090	3090	0
148	20231011	173300	180396480	3090	3090	3090	3090	0
149	20231011	173200	180396480	3090	3090	3090	3090	0
150	20231011	173100	180396480	3090	3090	3090	3090	0
151	20231011	173000	180396480	3090	3090	3090	3090	0
152	20231011	172900	180396480	3090	3090	3090	3090	617
153	20231011	172800	180396480	3090	3090	3090	3090	0
154	20231011	172700	180396480	3090	3090	3090	3090	0
155	20231011	172600	180396480	3090	3090	3090	3090	0
156	20231011	172500	180396480	3090	3090	3090	3090	0
157	20231011	172400	180396480	3090	3090	3090	3090	0
158	20231011	172300	180396480	3090	3090	3090	3090	0
159	20231011	172200	180396480	3090	3090	3090	3090	0
160	20231011	172100	180396480	3090	3090	3090	3090	0
161	20231011	172000	180396480	3090	3090	3090	3090	0
162	20231011	171900	180396480	3090	3090	3090	3090	0
163	20231011	171800	180396480	3090	3090	3090	3090	0
164	20231011	171700	180396480	3090	3090	3090	3090	0
165	20231011	171600	180396480	3090	3090	3090	3090	0
166	20231011	171500	180396480	3090	3090	3090	3090	0
167	20231011	171400	180396480	3090	3090	3090	3090	0
168	20231011	171300	180396480	3090	3090	3090	3090	0
169	20231011	171200	180396480	3090	3090	3090	3090	0
170	20231011	171100	180396480	3090	3090	3090	3090	0
171	20231011	171000	180396480	3090	3090	3090	3090	0
172	20231011	170900	180396480	3090	3090	3090	3090	0
173	20231011	170800	180396480	3090	3090	3090	3090	0
174	20231011	170700	180396480	3090	3090	3090	3090	0
175	20231011	170600	180396480	3090	3090	3090	3090	0
176	20231011	170500	180396480	3090	3090	3090	3090	0
177	20231011	170400	180396480	3090	3090	3090	3090	0
178	20231011	170300	180396480	3090	3090	3090	3090	0
179	20231011	170200	180396480	3090	3090	3090	3090	0
180	20231011	170100	180396480	3090	3090	3090	3090	0
181	20231011	170000	180396480	3090	3090	3090	3090	0
182	20231011	165900	180396480	3090	3090	3090	3090	617
183	20231011	165800	180396480	3090	3090	3090	3090	0
184	20231011	165700	180396480	3090	3090	3090	3090	0
185	20231011	165600	180396480	3090	3090	3090	3090	0
186	20231011	165500	180396480	3090	3090	3090	3090	0
187	20231011	165400	180396480	3090	3090	3090	3090	0
188	20231011	165300	180396480	3090	3090	3090	3090	0
189	20231011	165200	180396480	3090	3090	3090	3090	0
190	20231011	165100	180396480	3090	3090	3090	3090	0
191	20231011	165000	180396480	3090	3090	3090	3090	0
192	20231011	164900	180396480	3090	3090	3090	3090	0
193	20231011	164800	180396480	3090	3090	3090	3090	0
194	20231011	164700	180396480	3090	3090	3090	3090	0
195	20231011	164600	180396480	3090	3090	3090	3090	0
196	20231011	164500	180396480	3090	3090	3090	3090	0
197	20231011	164400	180396480	3090	3090	3090	3090	0
198	20231011	164300	180396480	3090	3090	3090	3090	0
199	20231011	164200	180396480	3090	3090	3090	3090	0
200	20231011	164100	180396480	3090	3090	3090	3090	0
201	20231011	164000	180396480	3090	3090	3090	3090	0
202	20231011	163900	180396480	3090	3090	3090	3090	0
203	20231011	163800	180396480	3090	3090	3090	3090	0
204	20231011	163700	180396480	3090	3090	3090	3090	0
205	20231011	163600	180396480	3090	3090	3090	3090	0
206	20231011	163500	180396480	3090	3090	3090	3090	0
207	20231011	163400	180396480	3090	3090	3090	3090	0
208	20231011	163300	180396480	3090	3090	3090	3090	0
209	20231011	163200	180396480	3090	3090	3090	3090	0
210	20231011	163100	180396480	3090	3090	3090	3090	0
211	20231011	163000	180396480	3090	3090	3090	3090	0
212	20231011	162900	180396480	3090	3090	3090	3090	617
213	20231011	162800	180396480	3090	3090	3090	3090	0
214	20231011	162700	180396480	3090	3090	3090	3090	0
215	20231011	162600	180396480	3090	3090	3090	3090	0
216	20231011	162500	180396480	3090	3090	3090	3090	0
217	20231011	162400	180396480	3090	3090	3090	3090	0
218	20231011	162300	180396480	3090	3090	3090	3090	0
219	20231011	162200	180396480	3090	3090	3090	3090	0
220	20231011	162100	180396480	3090	3090	3090	3090	0
221	20231011	162000	180396480	3090	3090	3090	3090	0
222	20231011	161900	180396480	3090	3090	3090	3090	0
223	20231011	161800	180396480	3090	3090	3090	3090	0
224	20231011	161700	180396480	3090	3090	3090	3090	0
225	20231011	161600	180396480	3090	3090	3090	3090	0
226	20231011	161500	180396480	3090	3090	3090	3090	0
227	20231011	161400	180396480	3090	3090	3090	3090	0
228	20231011	161300	180396480	3090	3090	3090	3090	0
229	20231011	161200	180396480	3090	3090	3090	3090	0
230	20231011	161100	180396480	3090	3090	3090	3090	0
231	20231011	161000	180396480	3090	3090	3090	3090	0
232	20231011	160900	180396480	3090	3090	3090	3090	0
233	20231011	160800	180396480	3090	3090	3090	3090	0
234	20231011	160700	180396480	3090	3090	3090	3090	0
235	20231011	160600	180396480	3090	3090	3090	3090	0
236	20231011	160500	180396480	3090	3090	3090	3090	0
237	20231011	160400	180396480	3090	3090	3090	3090	0
238	20231011	160300	180396480	3090	3090	3090	3090	0
239	20231011	160200	180396480	3090	3090	3090	3090	0
240	20231011	160100	180396480	3090	3090	3090	3090	0
241	20231011	160000	180396480	3090	3090	3090	3090	0
242	20231011	155900	180396480	3090	3090	3090	3090	617
243	20231011	155800	180396480	3090	3090	3090	3090	0
244	20231011	155700	180396480	3090	3090	3090	3090	0
245	20231011	155600	180396480	3090	3090	3090	3090	0
246	20231011	155500	180396480	3090	3090	3090	3090	0
247	20231011	155400	180396480	3090	3090	3090	3090	0
248	20231011	155300	180396480	3090	3090	3090	3090	0
249	20231011	155200	180396480	3090	3090	3090	3090	0
250	20231011	155100	180396480	3090	3090	3090	3090	0
251	20231011	155000	180396480	3090	3090	3090	3090	0
252	20231011	154900	180396480	3090	3090	3090	3090	0
253	20231011	154800	180396480	3090	3090	3090	3090	0
254	20231011	154700	180396480	3090	3090	3090	3090	0
255	20231011	154600	180396480	3090	3090	3090	3090	0
256	20231011	154500	180396480	3090	3090	3090	3090	0
257	20231011	154400	180396480	3090	3090	3090	3090	0
258	20231011	154300	180396480	3090	3090	3090	3090	0
259	20231011	154200	180396480	3090	3090	3090	3090	0
260	20231011	154100	180396480	3090	3090	3090	3090	0
261	20231011	154000	180396480	3090	3090	3090	3090	0
262	20231011	153900	180396480	3090	3090	3090	3090	0
263	20231011	153800	180396480	3090	3090	3090	3090	0
264	20231011	153700	180396480	3090	3090	3090	3090	0
265	20231011	153600	180396480	3090	3090	3090	3090	0
266	20231011	153500	180396480	3090	3090	3090	3090	0
267	20231011	153400	180396480	3090	3090	3090	3090	0
268	20231011	153300	180396480	3090	3090	3090	3090	0
269	20231011	153200	180396480	3090	3090	3090	3090	0
270	20231011	153100	180396480	3090	3090	3090	3090	0
271	20231011	153000	180396480	3090	3090	3090	3090	617
272	20231011	152900	178489950	3085	3085	3085	3085	0
273	20231011	152800	178489950	3085	3085	3085	3085	0
274	20231011	152700	178489950	3085	3085	3085	3085	0
275	20231011	152600	178489950	3085	3085	3085	3085	0
276	20231011	152500	178489950	3085	3085	3085	3085	0
277	20231011	152400	178489950	3085	3085	3085	3085	0
278	20231011	152300	178489950	3085	3085	3085	3085	0
279	20231011	152200	178489950	3085	3085	3085	3085	0
280	20231011	152100	178489950	3085	3085	3085	3085	0
281	20231011	152000	178489950	3085	3085	3085	3085	0
282	20231011	151900	178489950	3085	3075	3085	3075	921
283	20231011	151800	175652520	3075	3075	3075	3075	6
284	20231011	151700	175634070	3075	3075	3075	3075	20
285	20231011	151600	175572570	3075	3075	3075	3075	0
286	20231011	151500	175572570	3075	3075	3075	3075	175
287	20231011	151400	175034445	3075	3075	3075	3075	681
288	20231011	151300	172940370	3075	3075	3075	3075	47
289	20231011	151200	172795845	3075	3075	3075	3075	16
290	20231011	151100	172746645	3075	3075	3075	3075	353
291	20231011	151000	171661170	3075	3075	3075	3075	0
292	20231011	150900	171661170	3075	3075	3075	3075	833
293	20231011	150800	169099695	3075	3075	3075	3075	92
294	20231011	150700	168816795	3065	3065	3065	3065	50
295	20231011	150600	168663545	3060	3060	3060	3060	30
296	20231011	150500	168571745	3075	3075	3075	3075	0
297	20231011	150400	168571745	3075	3075	3075	3075	0
298	20231011	150300	168571745	3075	3075	3075	3075	348
299	20231011	150200	167501645	3060	3060	3060	3060	6
300	20231011	150100	167483285	3075	3075	3075	3075	0
301	20231011	150000	167483285	3075	3075	3075	3075	350
302	20231011	145900	166407035	3055	3055	3055	3055	0
303	20231011	145800	166407035	3055	3055	3055	3055	0
304	20231011	145700	166407035	3055	3055	3055	3055	0
305	20231011	145600	166407035	3055	3055	3055	3055	0
306	20231011	145500	166407035	3055	3055	3055	3055	0
307	20231011	145400	166407035	3055	3065	3065	3055	403
308	20231011	145300	165173555	3055	3055	3055	3055	0
309	20231011	145200	165173555	3055	3065	3065	3055	1000
310	20231011	145100	162116545	3070	3070	3070	3070	0
311	20231011	145000	162116545	3070	3070	3070	3070	0
312	20231011	144900	162116545	3070	3075	3075	3070	223
313	20231011	144800	161431265	3075	3075	3075	3075	0
314	20231011	144700	161431265	3075	3075	3075	3075	0
315	20231011	144600	161431265	3075	3075	3075	3075	0
316	20231011	144500	161431265	3075	3075	3075	3075	0
317	20231011	144400	161431265	3075	3075	3075	3075	0
318	20231011	144300	161431265	3075	3075	3075	3075	1
319	20231011	144200	161428190	3080	3080	3080	3080	0
320	20231011	144100	161428190	3080	3080	3080	3080	0
321	20231011	144000	161428190	3080	3080	3080	3080	0
322	20231011	143900	161428190	3080	3080	3080	3080	1
323	20231011	143800	161425110	3080	3080	3080	3080	0
324	20231011	143700	161425110	3080	3080	3080	3080	10
325	20231011	143600	161394310	3080	3080	3080	3080	62
326	20231011	143500	161203350	3060	3060	3060	3060	0
327	20231011	143400	161203350	3060	3060	3060	3060	2
328	20231011	143300	161197230	3060	3075	3075	3060	650
329	20231011	143200	159207735	3075	3075	3075	3075	332
330	20231011	143100	158186835	3085	3085	3085	3085	0
331	20231011	143000	158186835	3085	3085	3085	3085	0
332	20231011	142900	158186835	3085	3085	3085	3085	22
333	20231011	142800	158118965	3085	3085	3085	3085	0
334	20231011	142700	158118965	3085	3085	3085	3085	0
335	20231011	142600	158118965	3085	3085	3085	3085	0
336	20231011	142500	158118965	3085	3085	3085	3085	0
337	20231011	142400	158118965	3085	3085	3085	3085	0
338	20231011	142300	158118965	3085	3085	3085	3085	10
339	20231011	142200	158088115	3085	3085	3085	3085	0
340	20231011	142100	158088115	3085	3085	3085	3085	0
341	20231011	142000	158088115	3085	3085	3085	3085	0
342	20231011	141900	158088115	3085	3085	3085	3085	0
343	20231011	141800	158088115	3085	3085	3085	3085	0
344	20231011	141700	158088115	3085	3085	3085	3080	1060
345	20231011	141600	154821615	3085	3085	3085	3085	0
346	20231011	141500	154821615	3085	3075	3085	3075	1285
347	20231011	141400	150862115	3075	3075	3075	3075	50
348	20231011	141300	150708365	3075	3070	3075	3070	602
349	20231011	141200	148857220	3065	3065	3065	3065	4616
350	20231011	141100	134709180	3065	3065	3065	3065	1
351	20231011	141000	134706115	3055	3055	3055	3055	0
352	20231011	140900	134706115	3055	3055	3055	3055	0
353	20231011	140800	134706115	3055	3055	3055	3055	313
354	20231011	140700	133749900	3055	3055	3055	3050	1912
355	20231011	140600	127917785	3055	3055	3055	3055	325
356	20231011	140500	126924910	3055	3055	3055	3055	0
357	20231011	140400	126924910	3055	3055	3055	3055	0
358	20231011	140300	126924910	3055	3055	3055	3055	0
359	20231011	140200	126924910	3055	3055	3055	3055	531
360	20231011	140100	125302705	3060	3060	3060	3060	384
361	20231011	140000	124127665	3065	3065	3065	3065	0
362	20231011	135900	124127665	3065	3065	3065	3065	0
363	20231011	135800	124127665	3065	3065	3065	3065	0
364	20231011	135700	124127665	3065	3065	3065	3065	6
365	20231011	135600	124109275	3065	3065	3065	3065	0
366	20231011	135500	124109275	3065	3065	3065	3065	50
367	20231011	135400	123956025	3065	3065	3065	3065	0
368	20231011	135300	123956025	3065	3065	3065	3065	0
369	20231011	135200	123956025	3065	3065	3065	3065	11
370	20231011	135100	123922310	3060	3060	3060	3060	0
371	20231011	135000	123922310	3060	3060	3060	3060	66
372	20231011	134900	123720350	3065	3065	3065	3065	1
373	20231011	134800	123717285	3060	3060	3060	3060	65
374	20231011	134700	123518385	3060	3060	3060	3060	30
375	20231011	134600	123426585	3060	3060	3060	3060	0
376	20231011	134500	123426585	3060	3060	3060	3060	0
377	20231011	134400	123426585	3060	3060	3060	3060	11
378	20231011	134300	123392925	3055	3055	3055	3055	25
379	20231011	134200	123316550	3060	3060	3060	3060	0
380	20231011	134100	123316550	3060	3060	3060	3060	0
381	20231011	134000	123316550	3060	3060	3060	3060	0
382	20231011	133900	123316550	3060	3060	3060	3060	0
383	20231011	133800	123316550	3060	3060	3060	3060	5
384	20231011	133700	123301250	3065	3065	3065	3065	0
385	20231011	133600	123301250	3065	3065	3065	3065	0
386	20231011	133500	123301250	3065	3065	3065	3065	0
387	20231011	133400	123301250	3065	3065	3065	3065	100
388	20231011	133300	122994750	3065	3065	3065	3065	0
389	20231011	133200	122994750	3065	3065	3065	3065	110
390	20231011	133100	122657600	3065	3065	3065	3065	0
391	20231011	133000	122657600	3065	3065	3065	3065	0
392	20231011	132900	122657600	3065	3065	3065	3065	0
393	20231011	132800	122657600	3065	3070	3070	3065	300
394	20231011	132700	121738095	3075	3075	3075	3075	0
395	20231011	132600	121738095	3075	3075	3075	3075	0
396	20231011	132500	121738095	3075	3075	3075	3075	1
397	20231011	132400	121735020	3070	3070	3070	3070	0
398	20231011	132300	121735020	3070	3070	3070	3070	103
399	20231011	132200	121418810	3075	3075	3075	3075	0
400	20231011	132100	121418810	3075	3075	3075	3075	0
401	20231011	132000	121418810	3075	3075	3075	3075	0
402	20231011	131900	121418810	3075	3075	3075	3075	0
403	20231011	131800	121418810	3075	3075	3075	3075	0
404	20231011	131700	121418810	3075	3075	3075	3075	0
405	20231011	131600	121418810	3075	3075	3075	3075	0
406	20231011	131500	121418810	3075	3075	3075	3075	0
407	20231011	131400	121418810	3075	3075	3075	3075	98
408	20231011	131300	121117460	3075	3075	3075	3075	4
409	20231011	131200	121105160	3075	3075	3075	3075	40
410	20231011	131100	120982160	3075	3075	3075	3075	0
411	20231011	131000	120982160	3075	3075	3075	3075	100
412	20231011	130900	120674660	3065	3065	3065	3065	0
413	20231011	130800	120674660	3065	3065	3065	3065	0
414	20231011	130700	120674660	3065	3065	3065	3065	100
415	20231011	130600	120368160	3070	3070	3070	3070	1
416	20231011	130500	120365090	3060	3070	3070	3060	500
417	20231011	130400	118835075	3075	3075	3075	3075	10
418	20231011	130300	118804325	3075	3075	3075	3075	0
419	20231011	130200	118804325	3075	3075	3075	3075	0
420	20231011	130100	118804325	3075	3075	3075	3075	0
421	20231011	130000	118804325	3075	3075	3075	3075	0
422	20231011	125900	118804325	3075	3075	3075	3075	0
423	20231011	125800	118804325	3075	3070	3075	3070	500
424	20231011	125700	117269300	3070	3070	3070	3070	0
425	20231011	125600	117269300	3070	3070	3070	3070	0
426	20231011	125500	117269300	3070	3070	3070	3070	6
427	20231011	125400	117250880	3075	3075	3075	3075	0
428	20231011	125300	117250880	3075	3075	3075	3075	0
429	20231011	125200	117250880	3075	3075	3075	3075	0
430	20231011	125100	117250880	3075	3075	3075	3075	0
431	20231011	125000	117250880	3075	3075	3075	3075	0
432	20231011	124900	117250880	3075	3075	3075	3075	0
433	20231011	124800	117250880	3075	3075	3075	3075	1
434	20231011	124700	117247805	3080	3080	3080	3080	4
435	20231011	124600	117235485	3080	3080	3080	3080	30
436	20231011	124500	117143085	3080	3070	3080	3070	784
437	20231011	124400	114735975	3065	3065	3065	3065	0
438	20231011	124300	114735975	3065	3065	3065	3065	0
439	20231011	124200	114735975	3065	3065	3065	3065	1
440	20231011	124100	114732910	3070	3070	3070	3070	0
441	20231011	124000	114732910	3070	3070	3070	3070	0
442	20231011	123900	114732910	3070	3070	3070	3070	0
443	20231011	123800	114732910	3070	3070	3070	3070	0
444	20231011	123700	114732910	3070	3070	3070	3070	0
445	20231011	123600	114732910	3070	3070	3070	3070	0
446	20231011	123500	114732910	3070	3070	3070	3070	41
447	20231011	123400	114607040	3060	3060	3060	3060	0
448	20231011	123300	114607040	3060	3060	3060	3060	0
449	20231011	123200	114607040	3060	3060	3060	3060	0
450	20231011	123100	114607040	3060	3060	3060	3060	0
451	20231011	123000	114607040	3060	3060	3060	3060	15
452	20231011	122900	114561140	3060	3060	3060	3060	0
453	20231011	122800	114561140	3060	3060	3060	3050	5119
454	20231011	122700	98926225	3065	3070	3070	3065	273
455	20231011	122600	98088985	3075	3075	3075	3075	0
456	20231011	122500	98088985	3075	3075	3075	3075	0
457	20231011	122400	98088985	3075	3075	3075	3075	0
458	20231011	122300	98088985	3075	3080	3080	3075	312
459	20231011	122200	97128070	3080	3080	3080	3080	0
460	20231011	122100	97128070	3080	3080	3080	3080	0
461	20231011	122000	97128070	3080	3080	3080	3080	0
462	20231011	121900	97128070	3080	3080	3080	3080	0
463	20231011	121800	97128070	3080	3080	3080	3080	1
464	20231011	121700	97124990	3070	3080	3080	3070	500
465	20231011	121600	95589800	3085	3085	3085	3085	0
466	20231011	121500	95589800	3085	3085	3085	3085	0
467	20231011	121400	95589800	3085	3085	3085	3085	10
468	20231011	121300	95558950	3085	3085	3085	3085	30
469	20231011	121200	95466400	3085	3085	3085	3085	0
470	20231011	121100	95466400	3085	3085	3085	3085	0
471	20231011	121000	95466400	3085	3085	3085	3085	0
472	20231011	120900	95466400	3085	3085	3085	3085	0
473	20231011	120800	95466400	3085	3085	3085	3085	0
474	20231011	120700	95466400	3085	3085	3085	3085	0
475	20231011	120600	95466400	3085	3085	3085	3085	10
476	20231011	120500	95435550	3085	3085	3085	3085	0
477	20231011	120400	95435550	3085	3085	3085	3085	0
478	20231011	120300	95435550	3085	3085	3085	3085	0
479	20231011	120200	95435550	3085	3085	3085	3085	0
480	20231011	120100	95435550	3085	3085	3085	3085	0
481	20231011	120000	95435550	3085	3085	3085	3085	0
482	20231011	115900	95435550	3085	3085	3085	3085	1
483	20231011	115800	95432465	3085	3085	3085	3085	0
484	20231011	115700	95432465	3085	3085	3085	3085	0
485	20231011	115600	95432465	3085	3085	3085	3085	0
486	20231011	115500	95432465	3085	3085	3085	3085	0
487	20231011	115400	95432465	3085	3085	3085	3085	0
488	20231011	115300	95432465	3085	3085	3085	3085	0
489	20231011	115200	95432465	3085	3085	3085	3085	100
490	20231011	115100	95123965	3085	3085	3085	3085	192
491	20231011	115000	94531645	3090	3090	3090	3090	254
492	20231011	114900	93746785	3085	3080	3085	3080	909
493	20231011	114800	90944435	3075	3075	3075	3075	0
494	20231011	114700	90944435	3075	3075	3075	3075	0
495	20231011	114600	90944435	3075	3075	3075	3075	427
496	20231011	114500	89631410	3070	3070	3070	3070	0
497	20231011	114400	89631410	3070	3070	3070	3070	19
498	20231011	114300	89573080	3075	3075	3075	3075	0
499	20231011	114200	89573080	3075	3075	3075	3075	5
500	20231011	114100	89557705	3075	3075	3075	3075	0
501	20231011	114000	89557705	3075	3075	3075	3075	0
502	20231011	113900	89557705	3075	3075	3075	3075	0
503	20231011	113800	89557705	3075	3075	3075	3075	351
504	20231011	113700	88478380	3070	3070	3070	3070	0
505	20231011	113600	88478380	3070	3070	3070	3070	0
506	20231011	113500	88478380	3070	3070	3070	3070	1
507	20231011	113400	88475310	3065	3065	3065	3065	0
508	20231011	113300	88475310	3065	3070	3070	3065	113
509	20231011	113200	88128955	3075	3075	3075	3075	0
510	20231011	113100	88128955	3075	3075	3075	3075	0
511	20231011	113000	88128955	3075	3075	3075	3075	3
512	20231011	112900	88119730	3080	3080	3080	3080	0
513	20231011	112800	88119730	3080	3080	3080	3080	0
514	20231011	112700	88119730	3080	3080	3080	3080	1
515	20231011	112600	88116650	3075	3075	3075	3075	0
516	20231011	112500	88116650	3075	3075	3075	3075	0
517	20231011	112400	88116650	3075	3075	3075	3075	0
518	20231011	112300	88116650	3075	3075	3075	3075	0
519	20231011	112200	88116650	3075	3075	3075	3075	0
520	20231011	112100	88116650	3075	3075	3075	3075	1
521	20231011	112000	88113575	3070	3070	3070	3070	0
522	20231011	111900	88113575	3070	3070	3070	3070	0
523	20231011	111800	88113575	3070	3075	3075	3070	124
524	20231011	111700	87732280	3080	3080	3080	3080	1
525	20231011	111600	87729200	3085	3085	3085	3085	0
526	20231011	111500	87729200	3085	3085	3085	3085	89
527	20231011	111400	87454635	3085	3085	3085	3085	0
528	20231011	111300	87454635	3085	3085	3085	3085	0
529	20231011	111200	87454635	3085	3085	3085	3085	0
530	20231011	111100	87454635	3085	3085	3085	3085	0
531	20231011	111000	87454635	3085	3085	3085	3085	0
532	20231011	110900	87454635	3085	3085	3085	3085	0
533	20231011	110800	87454635	3085	3085	3085	3085	0
534	20231011	110700	87454635	3085	3085	3085	3085	0
535	20231011	110600	87454635	3085	3085	3085	3085	0
536	20231011	110500	87454635	3085	3085	3085	3085	35
537	20231011	110400	87346660	3085	3085	3085	3085	0
538	20231011	110300	87346660	3085	3085	3085	3085	0
539	20231011	110200	87346660	3085	3085	3085	3085	0
540	20231011	110100	87346660	3085	3085	3085	3085	0
541	20231011	110000	87346660	3085	3085	3085	3085	1
542	20231011	105900	87343575	3080	3080	3080	3080	0
543	20231011	105800	87343575	3080	3080	3080	3080	0
544	20231011	105700	87343575	3080	3080	3080	3080	0
545	20231011	105600	87343575	3080	3080	3080	3080	0
546	20231011	105500	87343575	3080	3080	3080	3080	0
547	20231011	105400	87343575	3080	3080	3080	3080	0
548	20231011	105300	87343575	3080	3080	3080	3080	0
549	20231011	105200	87343575	3080	3080	3080	3080	119
550	20231011	105100	86977055	3085	3085	3085	3085	0
551	20231011	105000	86977055	3085	3085	3085	3085	0
552	20231011	104900	86977055	3085	3085	3085	3085	0
553	20231011	104800	86977055	3085	3085	3085	3085	0
554	20231011	104700	86977055	3085	3085	3085	3085	0
555	20231011	104600	86977055	3085	3085	3085	3085	0
556	20231011	104500	86977055	3085	3085	3085	3085	0
557	20231011	104400	86977055	3085	3085	3085	3085	1
558	20231011	104300	86973970	3080	3080	3080	3080	0
559	20231011	104200	86973970	3080	3080	3080	3080	53
560	20231011	104100	86810730	3085	3085	3085	3085	0
561	20231011	104000	86810730	3085	3085	3085	3085	0
562	20231011	103900	86810730	3085	3085	3085	3085	0
563	20231011	103800	86810730	3085	3085	3085	3085	0
564	20231011	103700	86810730	3085	3085	3085	3085	0
565	20231011	103600	86810730	3085	3085	3085	3085	0
566	20231011	103500	86810730	3085	3085	3085	3085	0
567	20231011	103400	86810730	3085	3085	3085	3085	35
568	20231011	103300	86702755	3080	3080	3080	3080	0
569	20231011	103200	86702755	3080	3080	3080	3080	20
570	20231011	103100	86641155	3085	3085	3085	3085	0
571	20231011	103000	86641155	3085	3085	3085	3085	0
572	20231011	102900	86641155	3085	3085	3085	3085	0
573	20231011	102800	86641155	3085	3085	3085	3085	0
574	20231011	102700	86641155	3085	3085	3085	3085	99
575	20231011	102600	86335740	3090	3090	3090	3090	105
576	20231011	102500	86011290	3090	3090	3090	3090	0
577	20231011	102400	86011290	3090	3095	3095	3090	111
578	20231011	102300	85668295	3080	3080	3080	3080	0
579	20231011	102200	85668295	3080	3080	3080	3080	0
580	20231011	102100	85668295	3080	3080	3080	3080	0
581	20231011	102000	85668295	3080	3080	3080	3080	0
582	20231011	101900	85668295	3080	3080	3080	3080	400
583	20231011	101800	84436295	3065	3095	3095	3040	5663
584	20231011	101700	67069255	3095	3095	3095	3095	0
585	20231011	101600	67069255	3095	3095	3095	3095	1
586	20231011	101500	67066160	3075	3090	3090	3075	1710
587	20231011	101400	61795075	3095	3095	3095	3095	0
588	20231011	101300	61795075	3095	3095	3095	3095	0
589	20231011	101200	61795075	3095	3095	3095	3095	0
590	20231011	101100	61795075	3095	3095	3095	3095	0
591	20231011	101000	61795075	3095	3095	3095	3095	5
592	20231011	100900	61779600	3095	3095	3095	3095	0
593	20231011	100800	61779600	3095	3095	3095	3095	0
594	20231011	100700	61779600	3095	3095	3095	3095	104
595	20231011	100600	61457720	3100	3100	3100	3100	0
596	20231011	100500	61457720	3100	3100	3100	3100	479
597	20231011	100400	59972820	3095	3090	3095	3090	2729
598	20231011	100300	51528760	3090	3095	3095	3090	62
599	20231011	100200	51337175	3090	3095	3095	3090	103
600	20231011	100100	51018890	3095	3095	3095	3095	0
601	20231011	100000	51018890	3095	3095	3095	3095	607
602	20231011	095900	49140225	3085	3080	3085	3080	29
603	20231011	095800	49050860	3085	3090	3090	3085	1159
604	20231011	095700	45472795	3090	3090	3090	3090	763
605	20231011	095600	43115125	3090	3090	3090	3090	9
606	20231011	095500	43087315	3085	3085	3085	3085	0
607	20231011	095400	43087315	3085	3080	3085	3080	1154
608	20231011	095300	39529745	3080	3080	3080	3080	500
609	20231011	095200	37989745	3080	3080	3080	3080	99
610	20231011	095100	37684825	3080	3080	3080	3080	0
611	20231011	095000	37684825	3080	3080	3080	3080	0
612	20231011	094900	37684825	3080	3080	3080	3080	10
613	20231011	094800	37654025	3070	3070	3070	3070	0
614	20231011	094700	37654025	3070	3070	3070	3070	1
615	20231011	094600	37650955	3075	3075	3075	3075	0
616	20231011	094500	37650955	3075	3070	3075	3070	701
617	20231011	094400	35495630	3070	3070	3070	3070	652
618	20231011	094300	33493990	3070	3070	3070	3070	600
619	20231011	094200	31651990	3070	3070	3070	3070	0
620	20231011	094100	31651990	3070	3070	3070	3070	30
621	20231011	094000	31559890	3060	3060	3060	3060	456
622	20231011	093900	30164530	3060	3065	3065	3060	651
623	20231011	093800	28171770	3070	3070	3070	3070	0
624	20231011	093700	28171770	3070	3070	3070	3070	0
625	20231011	093600	28171770	3070	3070	3070	3070	4
626	20231011	093500	28159490	3070	3070	3070	3070	2
627	20231011	093400	28153350	3070	3070	3070	3070	5
628	20231011	093300	28138000	3070	3070	3070	3070	1546
629	20231011	093200	23391780	3070	3070	3070	3070	385
630	20231011	093100	22209830	3070	3070	3070	3070	0
631	20231011	093000	22209830	3070	3070	3070	3070	0
632	20231011	092900	22209830	3070	3070	3070	3070	0
633	20231011	092800	22209830	3070	3070	3070	3070	19
634	20231011	092700	22151500	3070	3070	3070	3070	1
635	20231011	092600	22148430	3065	3065	3065	3065	653
636	20231011	092500	20146985	3060	3060	3060	3060	500
637	20231011	092400	18616985	3060	3060	3060	3060	0
638	20231011	092300	18616985	3060	3060	3060	3060	500
639	20231011	092200	17086985	3060	3060	3060	3060	0
640	20231011	092100	17086985	3060	3060	3060	3060	0
641	20231011	092000	17086985	3060	3060	3060	3060	400
642	20231011	091900	15862985	3050	3050	3050	3050	656
643	20231011	091800	13862185	3050	3050	3050	3050	656
644	20231011	091700	11861385	3040	3040	3040	3040	363
645	20231011	091600	10757865	3050	3050	3050	3050	287
646	20231011	091500	9882515	3050	3050	3050	3050	21
647	20231011	091400	9818465	3060	3060	3060	3060	3
648	20231011	091300	9809285	3070	3060	3070	3060	681
649	20231011	091200	7725275	3060	3060	3060	3060	1087
650	20231011	091100	4399055	3060	3060	3060	3060	3
651	20231011	091000	4389875	3060	3065	3065	3060	7
652	20231011	090900	4368440	3065	3065	3065	3065	3
653	20231011	090800	4359245	3065	3065	3065	3065	3
654	20231011	090700	4350050	3065	3065	3065	3065	3
655	20231011	090600	4340855	3065	3065	3070	3065	6
656	20231011	090500	4322455	3065	3065	3065	3065	303
657	20231011	090400	3393760	3065	3065	3065	3065	3
658	20231011	090300	3384565	3065	3055	3065	3055	46
659	20231011	090200	3244005	3055	3055	3055	3055	3
660	20231011	090100	3234840	3055	3055	3055	3055	3
661	20231011	090000	3225675	3055	3030	3055	3030	749