KissMeData/046440/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192000	479881625	5090	5090	5090	5090	3529
3	20231011	191900	479881625	5090	5090	5090	5090	0
4	20231011	191800	479881625	5090	5090	5090	5090	0
5	20231011	191700	479881625	5090	5090	5090	5090	0
6	20231011	191600	479881625	5090	5090	5090	5090	0
7	20231011	191500	479881625	5090	5090	5090	5090	0
8	20231011	191400	479881625	5090	5090	5090	5090	0
9	20231011	191300	479881625	5090	5090	5090	5090	0
10	20231011	191200	479881625	5090	5090	5090	5090	0
11	20231011	191100	479881625	5090	5090	5090	5090	0
12	20231011	191000	479881625	5090	5090	5090	5090	0
13	20231011	190900	479881625	5090	5090	5090	5090	0
14	20231011	190800	479881625	5090	5090	5090	5090	0
15	20231011	190700	479881625	5090	5090	5090	5090	0
16	20231011	190600	479881625	5090	5090	5090	5090	0
17	20231011	190500	479881625	5090	5090	5090	5090	0
18	20231011	190400	479881625	5090	5090	5090	5090	0
19	20231011	190300	479881625	5090	5090	5090	5090	0
20	20231011	190200	479881625	5090	5090	5090	5090	0
21	20231011	190100	479881625	5090	5090	5090	5090	0
22	20231011	190000	479881625	5090	5090	5090	5090	0
23	20231011	185900	479881625	5090	5090	5090	5090	0
24	20231011	185800	479881625	5090	5090	5090	5090	0
25	20231011	185700	479881625	5090	5090	5090	5090	0
26	20231011	185600	479881625	5090	5090	5090	5090	0
27	20231011	185500	479881625	5090	5090	5090	5090	0
28	20231011	185400	479881625	5090	5090	5090	5090	0
29	20231011	185300	479881625	5090	5090	5090	5090	0
30	20231011	185200	479881625	5090	5090	5090	5090	0
31	20231011	185100	479881625	5090	5090	5090	5090	0
32	20231011	185000	479881625	5090	5090	5090	5090	3529
33	20231011	184900	479881625	5090	5090	5090	5090	0
34	20231011	184800	479881625	5090	5090	5090	5090	0
35	20231011	184700	479881625	5090	5090	5090	5090	0
36	20231011	184600	479881625	5090	5090	5090	5090	0
37	20231011	184500	479881625	5090	5090	5090	5090	0
38	20231011	184400	479881625	5090	5090	5090	5090	0
39	20231011	184300	479881625	5090	5090	5090	5090	0
40	20231011	184200	479881625	5090	5090	5090	5090	0
41	20231011	184100	479881625	5090	5090	5090	5090	0
42	20231011	184000	479881625	5090	5090	5090	5090	0
43	20231011	183900	479881625	5090	5090	5090	5090	0
44	20231011	183800	479881625	5090	5090	5090	5090	0
45	20231011	183700	479881625	5090	5090	5090	5090	0
46	20231011	183600	479881625	5090	5090	5090	5090	0
47	20231011	183500	479881625	5090	5090	5090	5090	0
48	20231011	183400	479881625	5090	5090	5090	5090	0
49	20231011	183300	479881625	5090	5090	5090	5090	0
50	20231011	183200	479881625	5090	5090	5090	5090	0
51	20231011	183100	479881625	5090	5090	5090	5090	0
52	20231011	183000	479881625	5090	5090	5090	5090	0
53	20231011	182900	479881625	5090	5090	5090	5090	0
54	20231011	182800	479881625	5090	5090	5090	5090	0
55	20231011	182700	479881625	5090	5090	5090	5090	0
56	20231011	182600	479881625	5090	5090	5090	5090	0
57	20231011	182500	479881625	5090	5090	5090	5090	0
58	20231011	182400	479881625	5090	5090	5090	5090	0
59	20231011	182300	479881625	5090	5090	5090	5090	0
60	20231011	182200	479881625	5090	5090	5090	5090	0
61	20231011	182100	479881625	5090	5090	5090	5090	0
62	20231011	182000	479881625	5090	5090	5090	5090	3529
63	20231011	181900	479881625	5090	5090	5090	5090	0
64	20231011	181800	479881625	5090	5090	5090	5090	0
65	20231011	181700	479881625	5090	5090	5090	5090	0
66	20231011	181600	479881625	5090	5090	5090	5090	0
67	20231011	181500	479881625	5090	5090	5090	5090	0
68	20231011	181400	479881625	5090	5090	5090	5090	0
69	20231011	181300	479881625	5090	5090	5090	5090	0
70	20231011	181200	479881625	5090	5090	5090	5090	0
71	20231011	181100	479881625	5090	5090	5090	5090	0
72	20231011	181000	479881625	5090	5090	5090	5090	0
73	20231011	180900	479881625	5090	5090	5090	5090	0
74	20231011	180800	479881625	5090	5090	5090	5090	0
75	20231011	180700	479881625	5090	5090	5090	5090	0
76	20231011	180600	479881625	5090	5090	5090	5090	0
77	20231011	180500	479881625	5090	5090	5090	5090	0
78	20231011	180400	479881625	5090	5090	5090	5090	0
79	20231011	180300	479881625	5090	5090	5090	5090	0
80	20231011	180200	479881625	5090	5090	5090	5090	0
81	20231011	180100	479881625	5090	5090	5090	5090	0
82	20231011	180000	479881625	5090	5090	5090	5090	0
83	20231011	175900	479881625	5090	5090	5090	5090	0
84	20231011	175800	479881625	5090	5090	5090	5090	0
85	20231011	175700	479881625	5090	5090	5090	5090	0
86	20231011	175600	479881625	5090	5090	5090	5090	0
87	20231011	175500	479881625	5090	5090	5090	5090	0
88	20231011	175400	479881625	5090	5090	5090	5090	0
89	20231011	175300	479881625	5090	5090	5090	5090	0
90	20231011	175200	479881625	5090	5090	5090	5090	0
91	20231011	175100	479881625	5090	5090	5090	5090	0
92	20231011	175000	479881625	5090	5090	5090	5090	3529
93	20231011	174900	479881625	5090	5090	5090	5090	0
94	20231011	174800	479881625	5090	5090	5090	5090	0
95	20231011	174700	479881625	5090	5090	5090	5090	0
96	20231011	174600	479881625	5090	5090	5090	5090	0
97	20231011	174500	479881625	5090	5090	5090	5090	0
98	20231011	174400	479881625	5090	5090	5090	5090	0
99	20231011	174300	479881625	5090	5090	5090	5090	0
100	20231011	174200	479881625	5090	5090	5090	5090	0
101	20231011	174100	479881625	5090	5090	5090	5090	0
102	20231011	174000	479881625	5090	5090	5090	5090	0
103	20231011	173900	479881625	5090	5090	5090	5090	0
104	20231011	173800	479881625	5090	5090	5090	5090	0
105	20231011	173700	479881625	5090	5090	5090	5090	0
106	20231011	173600	479881625	5090	5090	5090	5090	0
107	20231011	173500	479881625	5090	5090	5090	5090	0
108	20231011	173400	479881625	5090	5090	5090	5090	0
109	20231011	173300	479881625	5090	5090	5090	5090	0
110	20231011	173200	479881625	5090	5090	5090	5090	0
111	20231011	173100	479881625	5090	5090	5090	5090	0
112	20231011	173000	479881625	5090	5090	5090	5090	0
113	20231011	172900	479881625	5090	5090	5090	5090	0
114	20231011	172800	479881625	5090	5090	5090	5090	0
115	20231011	172700	479881625	5090	5090	5090	5090	0
116	20231011	172600	479881625	5090	5090	5090	5090	0
117	20231011	172500	479881625	5090	5090	5090	5090	0
118	20231011	172400	479881625	5090	5090	5090	5090	0
119	20231011	172300	479881625	5090	5090	5090	5090	0
120	20231011	172200	479881625	5090	5090	5090	5090	0
121	20231011	172100	479881625	5090	5090	5090	5090	0
122	20231011	172000	479881625	5090	5090	5090	5090	3529
123	20231011	171900	479881625	5090	5090	5090	5090	0
124	20231011	171800	479881625	5090	5090	5090	5090	0
125	20231011	171700	479881625	5090	5090	5090	5090	0
126	20231011	171600	479881625	5090	5090	5090	5090	0
127	20231011	171500	479881625	5090	5090	5090	5090	0
128	20231011	171400	479881625	5090	5090	5090	5090	0
129	20231011	171300	479881625	5090	5090	5090	5090	0
130	20231011	171200	479881625	5090	5090	5090	5090	0
131	20231011	171100	479881625	5090	5090	5090	5090	0
132	20231011	171000	479881625	5090	5090	5090	5090	0
133	20231011	170900	479881625	5090	5090	5090	5090	0
134	20231011	170800	479881625	5090	5090	5090	5090	0
135	20231011	170700	479881625	5090	5090	5090	5090	0
136	20231011	170600	479881625	5090	5090	5090	5090	0
137	20231011	170500	479881625	5090	5090	5090	5090	0
138	20231011	170400	479881625	5090	5090	5090	5090	0
139	20231011	170300	479881625	5090	5090	5090	5090	0
140	20231011	170200	479881625	5090	5090	5090	5090	0
141	20231011	170100	479881625	5090	5090	5090	5090	0
142	20231011	170000	479881625	5090	5090	5090	5090	0
143	20231011	165900	479881625	5090	5090	5090	5090	0
144	20231011	165800	479881625	5090	5090	5090	5090	0
145	20231011	165700	479881625	5090	5090	5090	5090	0
146	20231011	165600	479881625	5090	5090	5090	5090	0
147	20231011	165500	479881625	5090	5090	5090	5090	0
148	20231011	165400	479881625	5090	5090	5090	5090	0
149	20231011	165300	479881625	5090	5090	5090	5090	0
150	20231011	165200	479881625	5090	5090	5090	5090	0
151	20231011	165100	479881625	5090	5090	5090	5090	0
152	20231011	165000	479881625	5090	5090	5090	5090	3529
153	20231011	164900	479881625	5090	5090	5090	5090	0
154	20231011	164800	479881625	5090	5090	5090	5090	0
155	20231011	164700	479881625	5090	5090	5090	5090	0
156	20231011	164600	479881625	5090	5090	5090	5090	0
157	20231011	164500	479881625	5090	5090	5090	5090	0
158	20231011	164400	479881625	5090	5090	5090	5090	0
159	20231011	164300	479881625	5090	5090	5090	5090	0
160	20231011	164200	479881625	5090	5090	5090	5090	0
161	20231011	164100	479881625	5090	5090	5090	5090	0
162	20231011	164000	479881625	5090	5090	5090	5090	0
163	20231011	163900	479881625	5090	5090	5090	5090	0
164	20231011	163800	479881625	5090	5090	5090	5090	0
165	20231011	163700	479881625	5090	5090	5090	5090	0
166	20231011	163600	479881625	5090	5090	5090	5090	0
167	20231011	163500	479881625	5090	5090	5090	5090	0
168	20231011	163400	479881625	5090	5090	5090	5090	0
169	20231011	163300	479881625	5090	5090	5090	5090	0
170	20231011	163200	479881625	5090	5090	5090	5090	0
171	20231011	163100	479881625	5090	5090	5090	5090	0
172	20231011	163000	479881625	5090	5090	5090	5090	0
173	20231011	162900	479881625	5090	5090	5090	5090	0
174	20231011	162800	479881625	5090	5090	5090	5090	0
175	20231011	162700	479881625	5090	5090	5090	5090	0
176	20231011	162600	479881625	5090	5090	5090	5090	0
177	20231011	162500	479881625	5090	5090	5090	5090	0
178	20231011	162400	479881625	5090	5090	5090	5090	0
179	20231011	162300	479881625	5090	5090	5090	5090	0
180	20231011	162200	479881625	5090	5090	5090	5090	0
181	20231011	162100	479881625	5090	5090	5090	5090	0
182	20231011	162000	479881625	5090	5090	5090	5090	3529
183	20231011	161900	479881625	5090	5090	5090	5090	0
184	20231011	161800	479881625	5090	5090	5090	5090	0
185	20231011	161700	479881625	5090	5090	5090	5090	0
186	20231011	161600	479881625	5090	5090	5090	5090	0
187	20231011	161500	479881625	5090	5090	5090	5090	0
188	20231011	161400	479881625	5090	5090	5090	5090	0
189	20231011	161300	479881625	5090	5090	5090	5090	0
190	20231011	161200	479881625	5090	5090	5090	5090	0
191	20231011	161100	479881625	5090	5090	5090	5090	0
192	20231011	161000	479881625	5090	5090	5090	5090	0
193	20231011	160900	479881625	5090	5090	5090	5090	0
194	20231011	160800	479881625	5090	5090	5090	5090	0
195	20231011	160700	479881625	5090	5090	5090	5090	0
196	20231011	160600	479881625	5090	5090	5090	5090	0
197	20231011	160500	479881625	5090	5090	5090	5090	0
198	20231011	160400	479881625	5090	5090	5090	5090	0
199	20231011	160300	479881625	5090	5090	5090	5090	0
200	20231011	160200	479881625	5090	5090	5090	5090	0
201	20231011	160100	479881625	5090	5090	5090	5090	0
202	20231011	160000	479881625	5090	5090	5090	5090	0
203	20231011	155900	479881625	5090	5090	5090	5090	0
204	20231011	155800	479881625	5090	5090	5090	5090	0
205	20231011	155700	479881625	5090	5090	5090	5090	0
206	20231011	155600	479881625	5090	5090	5090	5090	0
207	20231011	155500	479881625	5090	5090	5090	5090	0
208	20231011	155400	479881625	5090	5090	5090	5090	0
209	20231011	155300	479881625	5090	5090	5090	5090	0
210	20231011	155200	479881625	5090	5090	5090	5090	0
211	20231011	155100	479881625	5090	5090	5090	5090	0
212	20231011	155000	479881625	5090	5090	5090	5090	3529
213	20231011	154900	479881625	5090	5090	5090	5090	0
214	20231011	154800	479881625	5090	5090	5090	5090	0
215	20231011	154700	479881625	5090	5090	5090	5090	0
216	20231011	154600	479881625	5090	5090	5090	5090	0
217	20231011	154500	479881625	5090	5090	5090	5090	0
218	20231011	154400	479881625	5090	5090	5090	5090	0
219	20231011	154300	479881625	5090	5090	5090	5090	0
220	20231011	154200	479881625	5090	5090	5090	5090	0
221	20231011	154100	479881625	5090	5090	5090	5090	0
222	20231011	154000	479881625	5090	5090	5090	5090	0
223	20231011	153900	479881625	5090	5090	5090	5090	0
224	20231011	153800	479881625	5090	5090	5090	5090	0
225	20231011	153700	479881625	5090	5090	5090	5090	0
226	20231011	153600	479881625	5090	5090	5090	5090	0
227	20231011	153500	479881625	5090	5090	5090	5090	0
228	20231011	153400	479881625	5090	5090	5090	5090	0
229	20231011	153300	479881625	5090	5090	5090	5090	0
230	20231011	153200	479881625	5090	5090	5090	5090	0
231	20231011	153100	479881625	5090	5090	5090	5090	0
232	20231011	153000	479881625	5090	5090	5090	5090	3529
233	20231011	152900	461919015	5090	5090	5090	5090	0
234	20231011	152800	461919015	5090	5090	5090	5090	0
235	20231011	152700	461919015	5090	5090	5090	5090	0
236	20231011	152600	461919015	5090	5090	5090	5090	0
237	20231011	152500	461919015	5090	5090	5090	5090	0
238	20231011	152400	461919015	5090	5090	5090	5090	0
239	20231011	152300	461919015	5090	5090	5090	5090	0
240	20231011	152200	461919015	5090	5090	5090	5090	0
241	20231011	152100	461919015	5090	5090	5090	5090	0
242	20231011	152000	461919015	5090	5090	5090	5090	0
243	20231011	151900	461919015	5090	5080	5090	5070	935
244	20231011	151800	457173865	5080	5080	5080	5080	92
245	20231011	151700	456706505	5080	5080	5080	5080	104
246	20231011	151600	456178185	5080	5080	5080	5080	15
247	20231011	151500	456101985	5080	5080	5080	5080	2
248	20231011	151400	456091825	5090	5100	5100	5090	200
249	20231011	151300	455072825	5100	5080	5100	5080	261
250	20231011	151200	453744965	5060	5070	5070	5060	2681
251	20231011	151100	440176885	5070	5080	5080	5070	1224
252	20231011	151000	433970855	5080	5080	5080	5080	0
253	20231011	150900	433970855	5080	5080	5080	5080	96
254	20231011	150800	433483175	5080	5080	5080	5080	375
255	20231011	150700	431578175	5080	5080	5080	5080	0
256	20231011	150600	431578175	5080	5080	5080	5080	172
257	20231011	150500	430704415	5090	5090	5090	5090	0
258	20231011	150400	430704415	5090	5090	5090	5090	8
259	20231011	150300	430663695	5090	5090	5090	5090	1
260	20231011	150200	430658605	5080	5080	5080	5080	18
261	20231011	150100	430567165	5070	5070	5070	5070	1
262	20231011	150000	430562095	5070	5070	5070	5070	1
263	20231011	145900	430557025	5080	5080	5080	5080	213
264	20231011	145800	429474985	5090	5090	5090	5090	0
265	20231011	145700	429474985	5090	5090	5090	5090	0
266	20231011	145600	429474985	5090	5090	5090	5090	0
267	20231011	145500	429474985	5090	5090	5090	5090	1
268	20231011	145400	429469895	5080	5080	5080	5080	0
269	20231011	145300	429469895	5080	5080	5080	5080	102
270	20231011	145200	428951735	5080	5080	5080	5080	0
271	20231011	145100	428951735	5080	5080	5080	5080	3
272	20231011	145000	428936495	5090	5080	5090	5080	56
273	20231011	144900	428651535	5070	5080	5080	5070	105
274	20231011	144800	428118195	5070	5080	5080	5070	52
275	20231011	144700	427854055	5080	5080	5080	5080	0
276	20231011	144600	427854055	5080	5080	5080	5080	0
277	20231011	144500	427854055	5080	5080	5080	5080	0
278	20231011	144400	427854055	5080	5080	5080	5080	0
279	20231011	144300	427854055	5080	5080	5080	5080	0
280	20231011	144200	427854055	5080	5080	5080	5080	6
281	20231011	144100	427823575	5090	5090	5090	5090	0
282	20231011	144000	427823575	5090	5080	5090	5080	8
283	20231011	143900	427782865	5080	5080	5080	5080	0
284	20231011	143800	427782865	5080	5080	5080	5080	0
285	20231011	143700	427782865	5080	5080	5080	5080	200
286	20231011	143600	426766865	5080	5080	5080	5080	310
287	20231011	143500	425192065	5080	5080	5080	5080	45
288	20231011	143400	424963465	5080	5080	5080	5080	2
289	20231011	143300	424953305	5080	5080	5080	5080	0
290	20231011	143200	424953305	5080	5080	5080	5080	0
291	20231011	143100	424953305	5080	5080	5080	5080	77
292	20231011	143000	424562145	5080	5080	5080	5080	123
293	20231011	142900	423937305	5070	5070	5070	5070	0
294	20231011	142800	423937305	5070	5070	5070	5070	2465
295	20231011	142700	411439755	5070	5070	5070	5070	0
296	20231011	142600	411439755	5070	5070	5070	5070	0
297	20231011	142500	411439755	5070	5070	5070	5070	0
298	20231011	142400	411439755	5070	5070	5070	5070	0
299	20231011	142300	411439755	5070	5070	5070	5070	0
300	20231011	142200	411439755	5070	5070	5070	5060	249
301	20231011	142100	410177425	5070	5070	5070	5070	450
302	20231011	142000	407895925	5070	5070	5070	5070	0
303	20231011	141900	407895925	5070	5070	5070	5070	0
304	20231011	141800	407895925	5070	5070	5070	5070	4
305	20231011	141700	407875645	5070	5070	5070	5070	7
306	20231011	141600	407840155	5050	5050	5050	5050	0
307	20231011	141500	407840155	5050	5050	5050	5050	0
308	20231011	141400	407840155	5050	5050	5050	5050	0
309	20231011	141300	407840155	5050	5050	5050	5050	500
310	20231011	141200	405315155	5050	5060	5060	5050	500
311	20231011	141100	402790055	5060	5060	5060	5060	100
312	20231011	141000	402284055	5050	5060	5060	5050	410
313	20231011	140900	400213455	5060	5060	5060	5060	0
314	20231011	140800	400213455	5060	5060	5060	5060	61
315	20231011	140700	399904795	5060	5060	5060	5060	338
316	20231011	140600	398194515	5070	5070	5070	5070	1
317	20231011	140500	398189445	5060	5060	5060	5060	1000
318	20231011	140400	393129445	5060	5060	5060	5060	0
319	20231011	140300	393129445	5060	5060	5060	5060	0
320	20231011	140200	393129445	5060	5060	5060	5060	0
321	20231011	140100	393129445	5060	5060	5060	5060	0
322	20231011	140000	393129445	5060	5070	5070	5060	24
323	20231011	135900	393007885	5070	5070	5070	5070	0
324	20231011	135800	393007885	5070	5070	5070	5070	14
325	20231011	135700	392936905	5070	5070	5070	5070	450
326	20231011	135600	390655405	5070	5070	5070	5070	0
327	20231011	135500	390655405	5070	5070	5070	5070	30
328	20231011	135400	390503305	5070	5070	5070	5070	0
329	20231011	135300	390503305	5070	5070	5070	5070	0
330	20231011	135200	390503305	5070	5070	5070	5070	0
331	20231011	135100	390503305	5070	5070	5070	5070	529
332	20231011	135000	387821275	5070	5070	5070	5070	1
333	20231011	134900	387816205	5070	5070	5070	5070	1
334	20231011	134800	387811135	5060	5060	5060	5060	150
335	20231011	134700	387052135	5060	5060	5060	5060	50
336	20231011	134600	386799135	5060	5060	5060	5060	6
337	20231011	134500	386768775	5060	5060	5060	5060	0
338	20231011	134400	386768775	5060	5060	5060	5050	1042
339	20231011	134300	381500535	5070	5070	5070	5070	0
340	20231011	134200	381500535	5070	5070	5070	5070	400
341	20231011	134100	379472535	5090	5080	5090	5080	235
342	20231011	134000	378278715	5080	5080	5080	5070	61
343	20231011	133900	377969335	5090	5090	5090	5090	0
344	20231011	133800	377969335	5090	5090	5090	5090	14
345	20231011	133700	377898075	5110	5110	5110	5110	0
346	20231011	133600	377898075	5110	5110	5110	5110	0
347	20231011	133500	377898075	5110	5110	5110	5110	0
348	20231011	133400	377898075	5110	5110	5110	5110	0
349	20231011	133300	377898075	5110	5070	5110	5070	31
350	20231011	133200	377740865	5070	5080	5080	5070	30
351	20231011	133100	377588665	5120	5100	5120	5080	7
352	20231011	133000	377553005	5120	5120	5120	5120	2
353	20231011	132900	377542765	5110	5110	5110	5110	10
354	20231011	132800	377491665	5110	5110	5110	5110	0
355	20231011	132700	377491665	5110	5110	5110	5110	3
356	20231011	132600	377476335	5120	5110	5120	5110	847
357	20231011	132500	373141905	5100	5080	5100	5080	5905
358	20231011	132400	343097695	5070	5070	5070	5070	1936
359	20231011	132300	333282175	5060	5060	5060	5060	0
360	20231011	132200	333282175	5060	5060	5060	5060	0
361	20231011	132100	333282175	5060	5060	5060	5060	108
362	20231011	132000	332735695	5070	5070	5070	5070	0
363	20231011	131900	332735695	5070	5070	5070	5070	0
364	20231011	131800	332735695	5070	5070	5070	5070	0
365	20231011	131700	332735695	5070	5070	5070	5070	0
366	20231011	131600	332735695	5070	5070	5070	5070	1
367	20231011	131500	332730625	5060	5060	5060	5060	0
368	20231011	131400	332730625	5060	5060	5060	5060	0
369	20231011	131300	332730625	5060	5060	5060	5060	0
370	20231011	131200	332730625	5060	5060	5060	5060	0
371	20231011	131100	332730625	5060	5060	5060	5060	1
372	20231011	131000	332725565	5070	5070	5070	5070	2
373	20231011	130900	332715425	5060	5060	5060	5060	400
374	20231011	130800	330691425	5070	5070	5070	5070	1
375	20231011	130700	330686355	5070	5070	5070	5070	0
376	20231011	130600	330686355	5070	5070	5070	5070	0
377	20231011	130500	330686355	5070	5070	5070	5070	0
378	20231011	130400	330686355	5070	5070	5070	5070	0
379	20231011	130300	330686355	5070	5070	5070	5070	0
380	20231011	130200	330686355	5070	5070	5070	5070	0
381	20231011	130100	330686355	5070	5070	5070	5070	0
382	20231011	130000	330686355	5070	5060	5070	5060	260
383	20231011	125900	329370155	5060	5060	5060	5060	0
384	20231011	125800	329370155	5060	5060	5060	5060	52
385	20231011	125700	329107035	5060	5060	5060	5060	3
386	20231011	125600	329091855	5060	5070	5070	5060	26
387	20231011	125500	328960245	5070	5070	5070	5070	8
388	20231011	125400	328919685	5070	5070	5070	5070	3
389	20231011	125300	328904475	5040	5040	5040	5040	110
390	20231011	125200	328350075	5070	5070	5070	5070	0
391	20231011	125100	328350075	5070	5070	5070	5070	0
392	20231011	125000	328350075	5070	5070	5070	5070	0
393	20231011	124900	328350075	5070	5070	5070	5070	1
394	20231011	124800	328345005	5060	5060	5060	5060	100
395	20231011	124700	327839005	5050	5050	5050	5050	1123
396	20231011	124600	322167855	5060	5060	5060	5060	916
397	20231011	124500	317532895	5060	5060	5060	5060	102
398	20231011	124400	317016775	5060	5060	5060	5060	0
399	20231011	124300	317016775	5060	5060	5060	5060	1
400	20231011	124200	317011715	5060	5060	5060	5060	54
401	20231011	124100	316738475	5060	5060	5060	5060	0
402	20231011	124000	316738475	5060	5060	5060	5060	24
403	20231011	123900	316617035	5060	5070	5070	5060	21
404	20231011	123800	316510575	5070	5070	5070	5070	73
405	20231011	123700	316140465	5080	5080	5080	5080	0
406	20231011	123600	316140465	5080	5080	5080	5080	2
407	20231011	123500	316130305	5080	5080	5080	5080	220
408	20231011	123400	315012705	5070	5070	5070	5070	1
409	20231011	123300	315007635	5070	5070	5070	5070	5
410	20231011	123200	314982285	5070	5070	5070	5070	0
411	20231011	123100	314982285	5070	5070	5070	5070	283
412	20231011	123000	313547475	5080	5080	5080	5080	9
413	20231011	122900	313501755	5080	5080	5080	5080	0
414	20231011	122800	313501755	5080	5080	5080	5080	0
415	20231011	122700	313501755	5080	5080	5080	5080	0
416	20231011	122600	313501755	5080	5080	5080	5080	500
417	20231011	122500	310961755	5080	5080	5080	5080	0
418	20231011	122400	310961755	5080	5080	5080	5080	0
419	20231011	122300	310961755	5080	5080	5080	5080	0
420	20231011	122200	310961755	5080	5080	5080	5080	10
421	20231011	122100	310910955	5080	5080	5080	5080	6
422	20231011	122000	310880475	5070	5070	5070	5070	0
423	20231011	121900	310880475	5070	5080	5080	5070	87
424	20231011	121800	310438535	5080	5080	5080	5080	4
425	20231011	121700	310418215	5090	5090	5090	5090	0
426	20231011	121600	310418215	5090	5080	5090	5080	2
427	20231011	121500	310408045	5090	5090	5090	5090	200
428	20231011	121400	309390045	5090	5090	5090	5090	1
429	20231011	121300	309384955	5080	5080	5080	5080	93
430	20231011	121200	308912515	5080	5080	5080	5080	0
431	20231011	121100	308912515	5080	5080	5080	5080	967
432	20231011	121000	304000155	5080	5080	5080	5080	2
433	20231011	120900	303989995	5070	5070	5070	5070	1
434	20231011	120800	303984925	5070	5070	5070	5070	1048
435	20231011	120700	298671565	5060	5070	5070	5060	52
436	20231011	120600	298408315	5060	5060	5060	5060	2
437	20231011	120500	298398195	5070	5070	5070	5070	0
438	20231011	120400	298398195	5070	5070	5070	5070	0
439	20231011	120300	298398195	5070	5070	5070	5070	1
440	20231011	120200	298393125	5070	5070	5070	5070	0
441	20231011	120100	298393125	5070	5070	5070	5070	1
442	20231011	120000	298388055	5060	5060	5060	5060	0
443	20231011	115900	298388055	5060	5060	5060	5060	60
444	20231011	115800	298084455	5060	5060	5060	5060	0
445	20231011	115700	298084455	5060	5060	5060	5060	439
446	20231011	115600	295863115	5060	5060	5060	5060	0
447	20231011	115500	295863115	5060	5060	5060	5060	1
448	20231011	115400	295858055	5070	5070	5070	5070	3
449	20231011	115300	295842845	5060	5060	5060	5060	0
450	20231011	115200	295842845	5060	5060	5060	5060	260
451	20231011	115100	294527245	5060	5060	5060	5060	0
452	20231011	115000	294527245	5060	5050	5060	5050	2412
453	20231011	114900	282322735	5050	5050	5050	5050	0
454	20231011	114800	282322735	5050	5050	5050	5050	0
455	20231011	114700	282322735	5050	5050	5050	5050	0
456	20231011	114600	282322735	5050	5050	5050	5050	15
457	20231011	114500	282246985	5050	5050	5050	5050	0
458	20231011	114400	282246985	5050	5050	5050	5050	4
459	20231011	114300	282226785	5060	5060	5060	5060	0
460	20231011	114200	282226785	5060	5060	5060	5060	2
461	20231011	114100	282216665	5060	5060	5060	5060	0
462	20231011	114000	282216665	5060	5060	5060	5060	0
463	20231011	113900	282216665	5060	5060	5060	5060	0
464	20231011	113800	282216665	5060	5060	5060	5060	1
465	20231011	113700	282211605	5030	5030	5030	5030	0
466	20231011	113600	282211605	5030	5030	5030	5030	0
467	20231011	113500	282211605	5030	5030	5030	5030	0
468	20231011	113400	282211605	5030	5030	5030	5030	0
469	20231011	113300	282211605	5030	5050	5050	5030	50
470	20231011	113200	281959945	5060	5060	5060	5060	0
471	20231011	113100	281959945	5060	5060	5060	5060	6
472	20231011	113000	281929585	5050	5050	5050	5050	49
473	20231011	112900	281682135	5050	5050	5050	5050	7
474	20231011	112800	281646785	5060	5060	5060	5060	300
475	20231011	112700	280128785	5060	5060	5060	5060	0
476	20231011	112600	280128785	5060	5060	5060	5060	100
477	20231011	112500	279622785	5060	5060	5060	5060	0
478	20231011	112400	279622785	5060	5060	5060	5060	300
479	20231011	112300	278104785	5060	5060	5060	5060	0
480	20231011	112200	278104785	5060	5060	5060	5060	1
481	20231011	112100	278099725	5050	5050	5050	5050	1
482	20231011	112000	278094675	5060	5060	5060	5060	0
483	20231011	111900	278094675	5060	5060	5060	5060	41
484	20231011	111800	277887215	5060	5060	5060	5060	0
485	20231011	111700	277887215	5060	5060	5060	5060	0
486	20231011	111600	277887215	5060	5060	5060	5060	0
487	20231011	111500	277887215	5060	5060	5060	5060	0
488	20231011	111400	277887215	5060	5060	5060	5060	36
489	20231011	111300	277705055	5070	5070	5070	5070	1
490	20231011	111200	277699985	5060	5060	5060	5060	62
491	20231011	111100	277386265	5060	5060	5060	5060	0
492	20231011	111000	277386265	5060	5040	5060	5040	401
493	20231011	110900	275358065	5030	5030	5030	5030	0
494	20231011	110800	275358065	5030	5030	5030	5030	0
495	20231011	110700	275358065	5030	5030	5030	5030	0
496	20231011	110600	275358065	5030	5030	5030	5030	0
497	20231011	110500	275358065	5030	5030	5030	5030	50
498	20231011	110400	275106565	5020	5020	5020	5020	0
499	20231011	110300	275106565	5020	5040	5070	5020	1950
500	20231011	110200	265291535	5040	5040	5040	5040	121
501	20231011	110100	264681695	5050	5050	5050	5050	890
502	20231011	110000	260187195	5050	5050	5050	5050	20
503	20231011	105900	260086195	5050	5050	5050	5050	39
504	20231011	105800	259889245	5050	5050	5050	5050	20
505	20231011	105700	259788245	5050	5050	5050	5050	100
506	20231011	105600	259283245	5050	5050	5050	5050	0
507	20231011	105500	259283245	5050	5050	5050	5050	0
508	20231011	105400	259283245	5050	5050	5050	5050	871
509	20231011	105300	254884695	5060	5060	5060	5060	0
510	20231011	105200	254884695	5060	5060	5060	5060	1144
511	20231011	105100	249096055	5060	5060	5060	5060	0
512	20231011	105000	249096055	5060	5060	5060	5060	0
513	20231011	104900	249096055	5060	5060	5060	5060	0
514	20231011	104800	249096055	5060	5060	5060	5060	0
515	20231011	104700	249096055	5060	5050	5060	5050	66
516	20231011	104600	248762665	5040	5040	5040	5040	200
517	20231011	104500	247754665	5050	5050	5050	5050	310
518	20231011	104400	246189165	5060	5060	5060	5060	0
519	20231011	104300	246189165	5060	5060	5060	5060	0
520	20231011	104200	246189165	5060	5060	5060	5060	3
521	20231011	104100	246173985	5060	5060	5060	5060	2
522	20231011	104000	246163865	5050	5050	5050	5050	0
523	20231011	103900	246163865	5050	5050	5050	5050	0
524	20231011	103800	246163865	5050	5050	5050	5050	0
525	20231011	103700	246163865	5050	5050	5050	5050	0
526	20231011	103600	246163865	5050	5050	5050	5050	0
527	20231011	103500	246163865	5050	5050	5050	5050	56
528	20231011	103400	245881065	5050	5040	5050	5040	2
529	20231011	103300	245870975	5040	5040	5040	5040	5
530	20231011	103200	245845775	5060	5060	5060	5060	0
531	20231011	103100	245845775	5060	5060	5060	5060	0
532	20231011	103000	245845775	5060	5060	5060	5060	0
533	20231011	102900	245845775	5060	5060	5060	5060	0
534	20231011	102800	245845775	5060	5060	5060	5060	0
535	20231011	102700	245845775	5060	5060	5060	5060	0
536	20231011	102600	245845775	5060	5060	5060	5060	0
537	20231011	102500	245845775	5060	5060	5060	5060	0
538	20231011	102400	245845775	5060	5050	5060	5030	841
539	20231011	102300	241600395	5060	5060	5060	5060	0
540	20231011	102200	241600395	5060	5060	5070	5060	1821
541	20231011	102100	232386125	5060	5060	5060	5060	4180
542	20231011	102000	211235325	5060	5060	5060	5050	987
543	20231011	101900	206241125	5040	5040	5060	5040	4
544	20231011	101800	206220945	5040	5050	5050	5040	1000
545	20231011	101700	201180935	5060	5050	5060	5050	212
546	20231011	101600	200110305	5050	5050	5050	5050	0
547	20231011	101500	200110305	5050	5050	5050	5050	1
548	20231011	101400	200105255	5060	5060	5060	5060	6
549	20231011	101300	200074895	5070	5070	5070	5070	0
550	20231011	101200	200074895	5070	5070	5070	5070	0
551	20231011	101100	200074895	5070	5070	5070	5070	0
552	20231011	101000	200074895	5070	5070	5070	5070	1
553	20231011	100900	200069825	5060	5060	5060	5060	295
554	20231011	100800	198577125	5040	5060	5070	5040	18109
555	20231011	100700	107273705	5070	5060	5070	5060	150
556	20231011	100600	106513705	5070	5070	5070	5070	0
557	20231011	100500	106513705	5070	5070	5070	5070	0
558	20231011	100400	106513705	5070	5070	5070	5070	104
559	20231011	100300	105986425	5070	5050	5070	5050	110
560	20231011	100200	105429825	5070	5070	5070	5070	21
561	20231011	100100	105323355	5070	5070	5070	5070	150
562	20231011	100000	104562855	5070	5070	5070	5070	3
563	20231011	095900	104547645	5070	5060	5070	5060	299
564	20231011	095800	103034635	5080	5080	5080	5080	1
565	20231011	095700	103029555	5060	5070	5070	5060	2
566	20231011	095600	103019425	5070	5070	5070	5070	1
567	20231011	095500	103014355	5070	5070	5070	5070	601
568	20231011	095400	99967285	5070	5070	5070	5070	313
569	20231011	095300	98380375	5070	5070	5070	5070	52
570	20231011	095200	98116735	5070	5070	5070	5070	0
571	20231011	095100	98116735	5070	5080	5080	5070	262
572	20231011	095000	96788375	5070	5070	5070	5070	10
573	20231011	094900	96737675	5080	5080	5080	5080	1
574	20231011	094800	96732595	5080	5080	5080	5080	976
575	20231011	094700	91774515	5080	5080	5080	5080	2
576	20231011	094600	91764355	5080	5080	5080	5080	20
577	20231011	094500	91662755	5080	5080	5080	5080	10
578	20231011	094400	91611955	5080	5080	5080	5080	1
579	20231011	094300	91606875	5090	5070	5090	5070	127
580	20231011	094200	90962645	5090	5090	5090	5090	0
581	20231011	094100	90962645	5090	5090	5090	5090	0
582	20231011	094000	90962645	5090	5090	5090	5090	0
583	20231011	093900	90962645	5090	5080	5090	5080	590
584	20231011	093800	87960845	5080	5080	5080	5080	100
585	20231011	093700	87452845	5080	5080	5080	5080	593
586	20231011	093600	84440405	5080	5080	5080	5080	0
587	20231011	093500	84440405	5080	5080	5080	5080	0
588	20231011	093400	84440405	5080	5080	5080	5080	0
589	20231011	093300	84440405	5080	5080	5080	5080	4
590	20231011	093200	84420085	5080	5080	5090	5080	245
591	20231011	093100	83175475	5080	5070	5080	5070	605
592	20231011	093000	80102125	5080	5080	5080	5080	231
593	20231011	092900	78928645	5080	5060	5090	5060	2919
594	20231011	092800	64105145	5060	5060	5060	5060	1
595	20231011	092700	64100085	5070	5060	5070	5060	60
596	20231011	092600	63796385	5060	5060	5070	5060	942
597	20231011	092500	59024475	5060	5060	5060	5060	0
598	20231011	092400	59024475	5060	5060	5060	5060	4
599	20231011	092300	59004235	5060	5060	5060	5060	0
600	20231011	092200	59004235	5060	5060	5060	5060	0
601	20231011	092100	59004235	5060	5060	5060	5060	3
602	20231011	092000	58989055	5060	5060	5060	5050	260
603	20231011	091900	57674455	5060	5060	5060	5060	0
604	20231011	091800	57674455	5060	5060	5060	5060	0
605	20231011	091700	57674455	5060	5060	5060	5060	3
606	20231011	091600	57659275	5060	5060	5060	5060	634
607	20231011	091500	54451235	5060	5060	5060	5060	0
608	20231011	091400	54451235	5060	5040	5060	5040	1266
609	20231011	091300	48058765	5040	5040	5040	5040	0
610	20231011	091200	48058765	5040	5030	5040	5030	296
611	20231011	091100	46567395	5030	5030	5030	5030	46
612	20231011	091000	46336015	5040	5040	5040	5040	0
613	20231011	090900	46336015	5040	5040	5040	5040	0
614	20231011	090800	46336015	5040	5040	5040	5030	914
615	20231011	090700	41729555	5040	5040	5040	5040	1
616	20231011	090600	41724515	5050	5050	5050	5050	28
617	20231011	090500	41583115	5040	5040	5040	5040	0
618	20231011	090400	41583115	5040	5030	5040	5030	103
619	20231011	090300	41064115	4970	5020	5020	4970	4106
620	20231011	090200	20569600	5040	5030	5040	5020	220
621	20231011	090100	19464710	5020	5030	5030	5020	258
622	20231011	090000	18169280	5020	4990	5020	4990	3641