KissMeData/035610/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191100	256260910	4120	4120	4120	4120	7363
3	20231011	191000	256260910	4120	4120	4120	4120	0
4	20231011	190900	256260910	4120	4120	4120	4120	0
5	20231011	190800	256260910	4120	4120	4120	4120	0
6	20231011	190700	256260910	4120	4120	4120	4120	0
7	20231011	190600	256260910	4120	4120	4120	4120	0
8	20231011	190500	256260910	4120	4120	4120	4120	0
9	20231011	190400	256260910	4120	4120	4120	4120	0
10	20231011	190300	256260910	4120	4120	4120	4120	0
11	20231011	190200	256260910	4120	4120	4120	4120	0
12	20231011	190100	256260910	4120	4120	4120	4120	0
13	20231011	190000	256260910	4120	4120	4120	4120	0
14	20231011	185900	256260910	4120	4120	4120	4120	0
15	20231011	185800	256260910	4120	4120	4120	4120	0
16	20231011	185700	256260910	4120	4120	4120	4120	0
17	20231011	185600	256260910	4120	4120	4120	4120	0
18	20231011	185500	256260910	4120	4120	4120	4120	0
19	20231011	185400	256260910	4120	4120	4120	4120	0
20	20231011	185300	256260910	4120	4120	4120	4120	0
21	20231011	185200	256260910	4120	4120	4120	4120	0
22	20231011	185100	256260910	4120	4120	4120	4120	0
23	20231011	185000	256260910	4120	4120	4120	4120	0
24	20231011	184900	256260910	4120	4120	4120	4120	0
25	20231011	184800	256260910	4120	4120	4120	4120	0
26	20231011	184700	256260910	4120	4120	4120	4120	0
27	20231011	184600	256260910	4120	4120	4120	4120	0
28	20231011	184500	256260910	4120	4120	4120	4120	0
29	20231011	184400	256260910	4120	4120	4120	4120	0
30	20231011	184300	256260910	4120	4120	4120	4120	0
31	20231011	184200	256260910	4120	4120	4120	4120	0
32	20231011	184100	256260910	4120	4120	4120	4120	7363
33	20231011	184000	256260910	4120	4120	4120	4120	0
34	20231011	183900	256260910	4120	4120	4120	4120	0
35	20231011	183800	256260910	4120	4120	4120	4120	0
36	20231011	183700	256260910	4120	4120	4120	4120	0
37	20231011	183600	256260910	4120	4120	4120	4120	0
38	20231011	183500	256260910	4120	4120	4120	4120	0
39	20231011	183400	256260910	4120	4120	4120	4120	0
40	20231011	183300	256260910	4120	4120	4120	4120	0
41	20231011	183200	256260910	4120	4120	4120	4120	0
42	20231011	183100	256260910	4120	4120	4120	4120	0
43	20231011	183000	256260910	4120	4120	4120	4120	0
44	20231011	182900	256260910	4120	4120	4120	4120	0
45	20231011	182800	256260910	4120	4120	4120	4120	0
46	20231011	182700	256260910	4120	4120	4120	4120	0
47	20231011	182600	256260910	4120	4120	4120	4120	0
48	20231011	182500	256260910	4120	4120	4120	4120	0
49	20231011	182400	256260910	4120	4120	4120	4120	0
50	20231011	182300	256260910	4120	4120	4120	4120	0
51	20231011	182200	256260910	4120	4120	4120	4120	0
52	20231011	182100	256260910	4120	4120	4120	4120	0
53	20231011	182000	256260910	4120	4120	4120	4120	0
54	20231011	181900	256260910	4120	4120	4120	4120	0
55	20231011	181800	256260910	4120	4120	4120	4120	0
56	20231011	181700	256260910	4120	4120	4120	4120	0
57	20231011	181600	256260910	4120	4120	4120	4120	0
58	20231011	181500	256260910	4120	4120	4120	4120	0
59	20231011	181400	256260910	4120	4120	4120	4120	0
60	20231011	181300	256260910	4120	4120	4120	4120	0
61	20231011	181200	256260910	4120	4120	4120	4120	0
62	20231011	181100	256260910	4120	4120	4120	4120	7363
63	20231011	181000	256260910	4120	4120	4120	4120	0
64	20231011	180900	256260910	4120	4120	4120	4120	0
65	20231011	180800	256260910	4120	4120	4120	4120	0
66	20231011	180700	256260910	4120	4120	4120	4120	0
67	20231011	180600	256260910	4120	4120	4120	4120	0
68	20231011	180500	256260910	4120	4120	4120	4120	0
69	20231011	180400	256260910	4120	4120	4120	4120	0
70	20231011	180300	256260910	4120	4120	4120	4120	0
71	20231011	180200	256260910	4120	4120	4120	4120	0
72	20231011	180100	256260910	4120	4120	4120	4120	0
73	20231011	180000	256260910	4120	4120	4120	4120	0
74	20231011	175900	256260910	4120	4120	4120	4120	0
75	20231011	175800	256260910	4120	4120	4120	4120	0
76	20231011	175700	256260910	4120	4120	4120	4120	0
77	20231011	175600	256260910	4120	4120	4120	4120	0
78	20231011	175500	256260910	4120	4120	4120	4120	0
79	20231011	175400	256260910	4120	4120	4120	4120	0
80	20231011	175300	256260910	4120	4120	4120	4120	0
81	20231011	175200	256260910	4120	4120	4120	4120	0
82	20231011	175100	256260910	4120	4120	4120	4120	0
83	20231011	175000	256260910	4120	4120	4120	4120	0
84	20231011	174900	256260910	4120	4120	4120	4120	0
85	20231011	174800	256260910	4120	4120	4120	4120	0
86	20231011	174700	256260910	4120	4120	4120	4120	0
87	20231011	174600	256260910	4120	4120	4120	4120	0
88	20231011	174500	256260910	4120	4120	4120	4120	0
89	20231011	174400	256260910	4120	4120	4120	4120	0
90	20231011	174300	256260910	4120	4120	4120	4120	0
91	20231011	174200	256260910	4120	4120	4120	4120	0
92	20231011	174100	256260910	4120	4120	4120	4120	7363
93	20231011	174000	256260910	4120	4120	4120	4120	0
94	20231011	173900	256260910	4120	4120	4120	4120	0
95	20231011	173800	256260910	4120	4120	4120	4120	0
96	20231011	173700	256260910	4120	4120	4120	4120	0
97	20231011	173600	256260910	4120	4120	4120	4120	0
98	20231011	173500	256260910	4120	4120	4120	4120	0
99	20231011	173400	256260910	4120	4120	4120	4120	0
100	20231011	173300	256260910	4120	4120	4120	4120	0
101	20231011	173200	256260910	4120	4120	4120	4120	0
102	20231011	173100	256260910	4120	4120	4120	4120	0
103	20231011	173000	256260910	4120	4120	4120	4120	0
104	20231011	172900	256260910	4120	4120	4120	4120	0
105	20231011	172800	256260910	4120	4120	4120	4120	0
106	20231011	172700	256260910	4120	4120	4120	4120	0
107	20231011	172600	256260910	4120	4120	4120	4120	0
108	20231011	172500	256260910	4120	4120	4120	4120	0
109	20231011	172400	256260910	4120	4120	4120	4120	0
110	20231011	172300	256260910	4120	4120	4120	4120	0
111	20231011	172200	256260910	4120	4120	4120	4120	0
112	20231011	172100	256260910	4120	4120	4120	4120	0
113	20231011	172000	256260910	4120	4120	4120	4120	0
114	20231011	171900	256260910	4120	4120	4120	4120	0
115	20231011	171800	256260910	4120	4120	4120	4120	0
116	20231011	171700	256260910	4120	4120	4120	4120	0
117	20231011	171600	256260910	4120	4120	4120	4120	0
118	20231011	171500	256260910	4120	4120	4120	4120	0
119	20231011	171400	256260910	4120	4120	4120	4120	0
120	20231011	171300	256260910	4120	4120	4120	4120	0
121	20231011	171200	256260910	4120	4120	4120	4120	0
122	20231011	171100	256260910	4120	4120	4120	4120	7363
123	20231011	171000	256260910	4120	4120	4120	4120	0
124	20231011	170900	256260910	4120	4120	4120	4120	0
125	20231011	170800	256260910	4120	4120	4120	4120	0
126	20231011	170700	256260910	4120	4120	4120	4120	0
127	20231011	170600	256260910	4120	4120	4120	4120	0
128	20231011	170500	256260910	4120	4120	4120	4120	0
129	20231011	170400	256260910	4120	4120	4120	4120	0
130	20231011	170300	256260910	4120	4120	4120	4120	0
131	20231011	170200	256260910	4120	4120	4120	4120	0
132	20231011	170100	256260910	4120	4120	4120	4120	0
133	20231011	170000	256260910	4120	4120	4120	4120	0
134	20231011	165900	256260910	4120	4120	4120	4120	0
135	20231011	165800	256260910	4120	4120	4120	4120	0
136	20231011	165700	256260910	4120	4120	4120	4120	0
137	20231011	165600	256260910	4120	4120	4120	4120	0
138	20231011	165500	256260910	4120	4120	4120	4120	0
139	20231011	165400	256260910	4120	4120	4120	4120	0
140	20231011	165300	256260910	4120	4120	4120	4120	0
141	20231011	165200	256260910	4120	4120	4120	4120	0
142	20231011	165100	256260910	4120	4120	4120	4120	0
143	20231011	165000	256260910	4120	4120	4120	4120	0
144	20231011	164900	256260910	4120	4120	4120	4120	0
145	20231011	164800	256260910	4120	4120	4120	4120	0
146	20231011	164700	256260910	4120	4120	4120	4120	0
147	20231011	164600	256260910	4120	4120	4120	4120	0
148	20231011	164500	256260910	4120	4120	4120	4120	0
149	20231011	164400	256260910	4120	4120	4120	4120	0
150	20231011	164300	256260910	4120	4120	4120	4120	0
151	20231011	164200	256260910	4120	4120	4120	4120	0
152	20231011	164100	256260910	4120	4120	4120	4120	7363
153	20231011	164000	256260910	4120	4120	4120	4120	0
154	20231011	163900	256260910	4120	4120	4120	4120	0
155	20231011	163800	256260910	4120	4120	4120	4120	0
156	20231011	163700	256260910	4120	4120	4120	4120	0
157	20231011	163600	256260910	4120	4120	4120	4120	0
158	20231011	163500	256260910	4120	4120	4120	4120	0
159	20231011	163400	256260910	4120	4120	4120	4120	0
160	20231011	163300	256260910	4120	4120	4120	4120	0
161	20231011	163200	256260910	4120	4120	4120	4120	0
162	20231011	163100	256260910	4120	4120	4120	4120	0
163	20231011	163000	256260910	4120	4120	4120	4120	0
164	20231011	162900	256260910	4120	4120	4120	4120	0
165	20231011	162800	256260910	4120	4120	4120	4120	0
166	20231011	162700	256260910	4120	4120	4120	4120	0
167	20231011	162600	256260910	4120	4120	4120	4120	0
168	20231011	162500	256260910	4120	4120	4120	4120	0
169	20231011	162400	256260910	4120	4120	4120	4120	0
170	20231011	162300	256260910	4120	4120	4120	4120	0
171	20231011	162200	256260910	4120	4120	4120	4120	0
172	20231011	162100	256260910	4120	4120	4120	4120	0
173	20231011	162000	256260910	4120	4120	4120	4120	0
174	20231011	161900	256260910	4120	4120	4120	4120	0
175	20231011	161800	256260910	4120	4120	4120	4120	0
176	20231011	161700	256260910	4120	4120	4120	4120	0
177	20231011	161600	256260910	4120	4120	4120	4120	0
178	20231011	161500	256260910	4120	4120	4120	4120	0
179	20231011	161400	256260910	4120	4120	4120	4120	0
180	20231011	161300	256260910	4120	4120	4120	4120	0
181	20231011	161200	256260910	4120	4120	4120	4120	0
182	20231011	161100	256260910	4120	4120	4120	4120	7363
183	20231011	161000	256260910	4120	4120	4120	4120	0
184	20231011	160900	256260910	4120	4120	4120	4120	0
185	20231011	160800	256260910	4120	4120	4120	4120	0
186	20231011	160700	256260910	4120	4120	4120	4120	0
187	20231011	160600	256260910	4120	4120	4120	4120	0
188	20231011	160500	256260910	4120	4120	4120	4120	0
189	20231011	160400	256260910	4120	4120	4120	4120	0
190	20231011	160300	256260910	4120	4120	4120	4120	0
191	20231011	160200	256260910	4120	4120	4120	4120	0
192	20231011	160100	256260910	4120	4120	4120	4120	0
193	20231011	160000	256260910	4120	4120	4120	4120	0
194	20231011	155900	256260910	4120	4120	4120	4120	0
195	20231011	155800	256260910	4120	4120	4120	4120	0
196	20231011	155700	256260910	4120	4120	4120	4120	0
197	20231011	155600	256260910	4120	4120	4120	4120	0
198	20231011	155500	256260910	4120	4120	4120	4120	0
199	20231011	155400	256260910	4120	4120	4120	4120	0
200	20231011	155300	256260910	4120	4120	4120	4120	0
201	20231011	155200	256260910	4120	4120	4120	4120	0
202	20231011	155100	256260910	4120	4120	4120	4120	0
203	20231011	155000	256260910	4120	4120	4120	4120	0
204	20231011	154900	256260910	4120	4120	4120	4120	0
205	20231011	154800	256260910	4120	4120	4120	4120	0
206	20231011	154700	256260910	4120	4120	4120	4120	0
207	20231011	154600	256260910	4120	4120	4120	4120	0
208	20231011	154500	256260910	4120	4120	4120	4120	0
209	20231011	154400	256260910	4120	4120	4120	4120	0
210	20231011	154300	256260910	4120	4120	4120	4120	0
211	20231011	154200	256260910	4120	4120	4120	4120	0
212	20231011	154100	256260910	4120	4120	4120	4120	7363
213	20231011	154000	256260910	4120	4120	4120	4120	0
214	20231011	153900	256260910	4120	4120	4120	4120	0
215	20231011	153800	256260910	4120	4120	4120	4120	0
216	20231011	153700	256260910	4120	4120	4120	4120	0
217	20231011	153600	256260910	4120	4120	4120	4120	0
218	20231011	153500	256260910	4120	4120	4120	4120	0
219	20231011	153400	256260910	4120	4120	4120	4120	0
220	20231011	153300	256260910	4120	4120	4120	4120	0
221	20231011	153200	256260910	4120	4120	4120	4120	0
222	20231011	153100	256260910	4120	4120	4120	4120	0
223	20231011	153000	256260910	4120	4120	4120	4120	7363
224	20231011	152900	225925350	4120	4120	4120	4120	0
225	20231011	152800	225925350	4120	4120	4120	4120	0
226	20231011	152700	225925350	4120	4120	4120	4120	0
227	20231011	152600	225925350	4120	4120	4120	4120	0
228	20231011	152500	225925350	4120	4120	4120	4120	0
229	20231011	152400	225925350	4120	4120	4120	4120	0
230	20231011	152300	225925350	4120	4120	4120	4120	0
231	20231011	152200	225925350	4120	4120	4120	4120	0
232	20231011	152100	225925350	4120	4120	4120	4120	0
233	20231011	152000	225925350	4120	4120	4120	4120	0
234	20231011	151900	225925350	4120	4100	4120	4095	1296
235	20231011	151800	220599025	4110	4075	4110	4075	1624
236	20231011	151700	213948445	4080	4080	4080	4080	0
237	20231011	151600	213948445	4080	4080	4080	4080	0
238	20231011	151500	213948445	4080	4055	4080	4055	241
239	20231011	151400	212970010	4060	4060	4060	4060	1
240	20231011	151300	212965950	4055	4055	4055	4055	239
241	20231011	151200	211996805	4080	4065	4080	4065	25
242	20231011	151100	211894820	4080	4080	4080	4080	0
243	20231011	151000	211894820	4080	4080	4080	4080	0
244	20231011	150900	211894820	4080	4080	4080	4080	0
245	20231011	150800	211894820	4080	4080	4080	4080	0
246	20231011	150700	211894820	4080	4080	4080	4080	0
247	20231011	150600	211894820	4080	4060	4080	4060	3
248	20231011	150500	211882615	4080	4060	4080	4060	2
249	20231011	150400	211874475	4060	4080	4080	4060	344
250	20231011	150300	210477795	4060	4060	4060	4060	593
251	20231011	150200	208070215	4085	4085	4085	4085	0
252	20231011	150100	208070215	4085	4085	4085	4085	0
253	20231011	150000	208070215	4085	4085	4085	4085	0
254	20231011	145900	208070215	4085	4060	4085	4060	69
255	20231011	145800	207789390	4060	4060	4060	4055	221
256	20231011	145700	206893205	4095	4095	4095	4095	0
257	20231011	145600	206893205	4095	4095	4095	4095	0
258	20231011	145500	206893205	4095	4095	4095	4095	0
259	20231011	145400	206893205	4095	4095	4095	4095	0
260	20231011	145300	206893205	4095	4095	4095	4095	0
261	20231011	145200	206893205	4095	4095	4095	4095	0
262	20231011	145100	206893205	4095	4095	4095	4095	0
263	20231011	145000	206893205	4095	4095	4095	4095	0
264	20231011	144900	206893205	4095	4095	4095	4095	0
265	20231011	144800	206893205	4095	4095	4095	4095	0
266	20231011	144700	206893205	4095	4095	4095	4095	0
267	20231011	144600	206893205	4095	4095	4095	4095	0
268	20231011	144500	206893205	4095	4095	4095	4095	0
269	20231011	144400	206893205	4095	4095	4095	4095	0
270	20231011	144300	206893205	4095	4095	4095	4095	0
271	20231011	144200	206893205	4095	4095	4095	4095	0
272	20231011	144100	206893205	4095	4095	4095	4095	0
273	20231011	144000	206893205	4095	4095	4095	4095	0
274	20231011	143900	206893205	4095	4095	4095	4095	0
275	20231011	143800	206893205	4095	4095	4095	4095	0
276	20231011	143700	206893205	4095	4095	4095	4095	0
277	20231011	143600	206893205	4095	4095	4095	4095	0
278	20231011	143500	206893205	4095	4095	4095	4095	0
279	20231011	143400	206893205	4095	4095	4095	4095	0
280	20231011	143300	206893205	4095	4095	4095	4095	0
281	20231011	143200	206893205	4095	4095	4095	4095	0
282	20231011	143100	206893205	4095	4095	4095	4095	0
283	20231011	143000	206893205	4095	4095	4095	4095	0
284	20231011	142900	206893205	4095	4095	4095	4095	0
285	20231011	142800	206893205	4095	4095	4095	4095	0
286	20231011	142700	206893205	4095	4095	4095	4095	0
287	20231011	142600	206893205	4095	4090	4095	4090	57
288	20231011	142500	206660070	4095	4095	4095	4095	0
289	20231011	142400	206660070	4095	4090	4095	4090	601
290	20231011	142300	204201975	4090	4090	4090	4090	0
291	20231011	142200	204201975	4090	4090	4090	4090	0
292	20231011	142100	204201975	4090	4090	4090	4090	0
293	20231011	142000	204201975	4090	4085	4090	4085	60
294	20231011	141900	203956870	4090	4090	4090	4090	0
295	20231011	141800	203956870	4090	4075	4090	4075	180
296	20231011	141700	203222435	4075	4075	4075	4075	100
297	20231011	141600	202814935	4080	4080	4080	4080	0
298	20231011	141500	202814935	4080	4080	4080	4080	0
299	20231011	141400	202814935	4080	4080	4080	4080	0
300	20231011	141300	202814935	4080	4080	4080	4080	0
301	20231011	141200	202814935	4080	4080	4080	4080	0
302	20231011	141100	202814935	4080	4080	4080	4080	0
303	20231011	141000	202814935	4080	4080	4080	4080	0
304	20231011	140900	202814935	4080	4080	4080	4080	0
305	20231011	140800	202814935	4080	4055	4080	4055	154
306	20231011	140700	202189680	4055	4055	4055	4055	7
307	20231011	140600	202161295	4080	4080	4080	4080	0
308	20231011	140500	202161295	4080	4080	4080	4080	0
309	20231011	140400	202161295	4080	4080	4080	4080	0
310	20231011	140300	202161295	4080	4060	4080	4060	6
311	20231011	140200	202136880	4060	4060	4060	4060	3
312	20231011	140100	202124700	4075	4060	4075	4060	2
313	20231011	140000	202116565	4075	4075	4075	4075	0
314	20231011	135900	202116565	4075	4075	4075	4075	0
315	20231011	135800	202116565	4075	4075	4075	4075	0
316	20231011	135700	202116565	4075	4075	4075	4075	0
317	20231011	135600	202116565	4075	4075	4075	4075	0
318	20231011	135500	202116565	4075	4075	4075	4075	0
319	20231011	135400	202116565	4075	4055	4075	4055	16
320	20231011	135300	202051665	4045	4045	4045	4045	3
321	20231011	135200	202039530	4080	4080	4080	4080	1
322	20231011	135100	202035450	4045	4075	4075	4045	6021
323	20231011	135000	177644135	4090	4090	4090	4090	0
324	20231011	134900	177644135	4090	4090	4090	4090	0
325	20231011	134800	177644135	4090	4090	4090	4090	0
326	20231011	134700	177644135	4090	4090	4090	4090	0
327	20231011	134600	177644135	4090	4090	4090	4090	0
328	20231011	134500	177644135	4090	4090	4090	4090	0
329	20231011	134400	177644135	4090	4090	4090	4090	0
330	20231011	134300	177644135	4090	4090	4090	4090	0
331	20231011	134200	177644135	4090	4090	4090	4090	0
332	20231011	134100	177644135	4090	4090	4090	4090	0
333	20231011	134000	177644135	4090	4090	4090	4090	0
334	20231011	133900	177644135	4090	4090	4090	4090	0
335	20231011	133800	177644135	4090	4090	4090	4090	0
336	20231011	133700	177644135	4090	4090	4090	4090	0
337	20231011	133600	177644135	4090	4090	4090	4090	0
338	20231011	133500	177644135	4090	4090	4090	4090	0
339	20231011	133400	177644135	4090	4090	4090	4090	0
340	20231011	133300	177644135	4090	4090	4090	4090	0
341	20231011	133200	177644135	4090	4085	4090	4085	62
342	20231011	133100	177390860	4090	4090	4090	4090	0
343	20231011	133000	177390860	4090	4090	4090	4090	0
344	20231011	132900	177390860	4090	4090	4090	4090	38
345	20231011	132800	177235440	4090	4090	4090	4090	10
346	20231011	132700	177194540	4090	4090	4090	4090	46
347	20231011	132600	177006400	4090	4090	4090	4090	219
348	20231011	132500	176110690	4090	4085	4090	4085	443
349	20231011	132400	174300195	4085	4075	4085	4075	199
350	20231011	132300	173487380	4075	4060	4075	4060	324
351	20231011	132200	172171585	4070	4070	4070	4060	1371
352	20231011	132100	166597255	4070	4075	4075	4070	230
353	20231011	132000	165661150	4085	4085	4085	4085	0
354	20231011	131900	165661150	4085	4085	4085	4085	0
355	20231011	131800	165661150	4085	4085	4085	4085	0
356	20231011	131700	165661150	4085	4085	4085	4080	12
357	20231011	131600	165612180	4080	4080	4080	4080	16
358	20231011	131500	165546900	4085	4085	4085	4085	0
359	20231011	131400	165546900	4085	4085	4085	4085	0
360	20231011	131300	165546900	4085	4085	4085	4085	0
361	20231011	131200	165546900	4085	4085	4085	4085	0
362	20231011	131100	165546900	4085	4085	4085	4085	0
363	20231011	131000	165546900	4085	4085	4085	4085	0
364	20231011	130900	165546900	4085	4085	4085	4085	14
365	20231011	130800	165489710	4085	4085	4085	4085	0
366	20231011	130700	165489710	4085	4085	4085	4085	0
367	20231011	130600	165489710	4085	4080	4085	4080	32
368	20231011	130500	165359145	4090	4090	4090	4090	0
369	20231011	130400	165359145	4090	4090	4090	4090	0
370	20231011	130300	165359145	4090	4090	4090	4090	0
371	20231011	130200	165359145	4090	4090	4090	4090	0
372	20231011	130100	165359145	4090	4090	4090	4090	0
373	20231011	130000	165359145	4090	4090	4090	4090	0
374	20231011	125900	165359145	4090	4090	4090	4090	0
375	20231011	125800	165359145	4090	4090	4090	4090	0
376	20231011	125700	165359145	4090	4090	4090	4090	0
377	20231011	125600	165359145	4090	4090	4090	4090	0
378	20231011	125500	165359145	4090	4090	4090	4090	0
379	20231011	125400	165359145	4090	4090	4090	4090	0
380	20231011	125300	165359145	4090	4090	4090	4090	0
381	20231011	125200	165359145	4090	4090	4090	4090	0
382	20231011	125100	165359145	4090	4090	4090	4090	0
383	20231011	125000	165359145	4090	4090	4090	4090	0
384	20231011	124900	165359145	4090	4090	4090	4090	0
385	20231011	124800	165359145	4090	4085	4090	4085	7
386	20231011	124700	165330545	4080	4080	4080	4080	102
387	20231011	124600	164914385	4090	4090	4090	4090	0
388	20231011	124500	164914385	4090	4090	4090	4090	0
389	20231011	124400	164914385	4090	4080	4090	4080	2
390	20231011	124300	164906215	4080	4075	4090	4075	262
391	20231011	124200	163838500	4065	4070	4070	4065	150
392	20231011	124100	163228655	4090	4090	4090	4090	0
393	20231011	124000	163228655	4090	4090	4090	4090	0
394	20231011	123900	163228655	4090	4090	4090	4090	1
395	20231011	123800	163224565	4070	4070	4070	4070	97
396	20231011	123700	162829775	4090	4090	4090	4090	0
397	20231011	123600	162829775	4090	4090	4090	4090	0
398	20231011	123500	162829775	4090	4065	4090	4065	250
399	20231011	123400	161813450	4070	4070	4070	4070	0
400	20231011	123300	161813450	4070	4070	4070	4070	290
401	20231011	123200	160633150	4070	4075	4095	4065	508
402	20231011	123100	158567140	4070	4080	4080	4070	59
403	20231011	123000	158327000	4095	4095	4095	4095	0
404	20231011	122900	158327000	4095	4095	4095	4095	0
405	20231011	122800	158327000	4095	4095	4095	4095	0
406	20231011	122700	158327000	4095	4095	4095	4095	0
407	20231011	122600	158327000	4095	4095	4095	4095	0
408	20231011	122500	158327000	4095	4095	4095	4095	0
409	20231011	122400	158327000	4095	4095	4095	4095	0
410	20231011	122300	158327000	4095	4095	4095	4095	0
411	20231011	122200	158327000	4095	4095	4095	4095	0
412	20231011	122100	158327000	4095	4095	4095	4095	0
413	20231011	122000	158327000	4095	4095	4095	4095	0
414	20231011	121900	158327000	4095	4095	4095	4095	1
415	20231011	121800	158322905	4080	4080	4095	4080	3
416	20231011	121700	158310650	4095	4080	4095	4080	2
417	20231011	121600	158302475	4080	4095	4095	4080	6
418	20231011	121500	158277980	4065	4075	4075	4065	438
419	20231011	121400	156497015	4075	4075	4075	4075	0
420	20231011	121300	156497015	4075	4075	4075	4075	0
421	20231011	121200	156497015	4075	4070	4075	4070	2
422	20231011	121100	156488870	4075	4075	4075	4075	0
423	20231011	121000	156488870	4075	4075	4075	4075	4
424	20231011	120900	156472570	4095	4095	4095	4095	22
425	20231011	120800	156382480	4095	4095	4095	4095	0
426	20231011	120700	156382480	4095	4095	4095	4095	0
427	20231011	120600	156382480	4095	4095	4095	4095	0
428	20231011	120500	156382480	4095	4095	4095	4095	1
429	20231011	120400	156378385	4095	4095	4095	4095	0
430	20231011	120300	156378385	4095	4080	4095	4080	5
431	20231011	120200	156357970	4095	4095	4095	4095	0
432	20231011	120100	156357970	4095	4095	4095	4095	0
433	20231011	120000	156357970	4095	4095	4095	4095	0
434	20231011	115900	156357970	4095	4095	4095	4095	4
435	20231011	115800	156341590	4100	4090	4100	4085	113
436	20231011	115700	155879710	4105	4105	4105	4105	0
437	20231011	115600	155879710	4105	4105	4105	4105	0
438	20231011	115500	155879710	4105	4100	4105	4100	3
439	20231011	115400	155867405	4115	4115	4115	4115	0
440	20231011	115300	155867405	4115	4115	4115	4115	0
441	20231011	115200	155867405	4115	4115	4115	4100	19
442	20231011	115100	155789235	4115	4110	4120	4110	84
443	20231011	115000	155443580	4105	4110	4115	4100	47
444	20231011	114900	155250840	4120	4105	4120	4105	726
445	20231011	114800	152268295	4105	4100	4105	4100	3087
446	20231011	114700	139611590	4100	4090	4100	4090	388
447	20231011	114600	138022850	4095	4095	4095	4095	0
448	20231011	114500	138022850	4095	4095	4095	4095	0
449	20231011	114400	138022850	4095	4095	4095	4095	0
450	20231011	114300	138022850	4095	4090	4095	4080	115
451	20231011	114200	137553545	4095	4080	4095	4080	1669
452	20231011	114100	130743820	4080	4080	4080	4080	0
453	20231011	114000	130743820	4080	4080	4080	4080	9
454	20231011	113900	130707100	4080	4080	4080	4080	0
455	20231011	113800	130707100	4080	4080	4080	4080	0
456	20231011	113700	130707100	4080	4080	4080	4080	0
457	20231011	113600	130707100	4080	4080	4080	4080	0
458	20231011	113500	130707100	4080	4080	4080	4080	18
459	20231011	113400	130633660	4080	4080	4080	4080	62
460	20231011	113300	130380700	4080	4070	4080	4070	55
461	20231011	113200	130156840	4080	4080	4080	4080	0
462	20231011	113100	130156840	4080	4080	4080	4080	0
463	20231011	113000	130156840	4080	4070	4080	4070	10
464	20231011	112900	130116130	4070	4070	4080	4070	373
465	20231011	112800	128598000	4070	4075	4075	4065	736
466	20231011	112700	125602515	4080	4080	4080	4080	0
467	20231011	112600	125602515	4080	4080	4080	4080	12
468	20231011	112500	125553555	4080	4080	4080	4080	6
469	20231011	112400	125529075	4080	4080	4080	4075	121
470	20231011	112300	125035950	4080	4080	4080	4080	774
471	20231011	112200	121878030	4090	4090	4090	4090	18
472	20231011	112100	121804410	4090	4090	4090	4090	1
473	20231011	112000	121800320	4090	4090	4090	4090	0
474	20231011	111900	121800320	4090	4090	4090	4090	5
475	20231011	111800	121779870	4090	4090	4090	4090	25
476	20231011	111700	121677620	4090	4090	4090	4090	1
477	20231011	111600	121673530	4085	4085	4085	4085	4
478	20231011	111500	121657190	4095	4080	4095	4080	2
479	20231011	111400	121649015	4095	4095	4095	4095	0
480	20231011	111300	121649015	4095	4095	4095	4095	0
481	20231011	111200	121649015	4095	4095	4095	4095	0
482	20231011	111100	121649015	4095	4095	4095	4095	0
483	20231011	111000	121649015	4095	4095	4095	4095	0
484	20231011	110900	121649015	4095	4085	4095	4085	430
485	20231011	110800	119892455	4095	4095	4095	4095	0
486	20231011	110700	119892455	4095	4095	4095	4095	0
487	20231011	110600	119892455	4095	4095	4095	4095	0
488	20231011	110500	119892455	4095	4090	4095	4090	2
489	20231011	110400	119884270	4090	4090	4090	4090	0
490	20231011	110300	119884270	4090	4090	4090	4090	0
491	20231011	110200	119884270	4090	4095	4095	4090	348
492	20231011	110100	118460735	4095	4095	4095	4095	0
493	20231011	110000	118460735	4095	4095	4095	4095	0
494	20231011	105900	118460735	4095	4095	4095	4095	0
495	20231011	105800	118460735	4095	4095	4095	4095	181
496	20231011	105700	117719540	4090	4090	4090	4090	70
497	20231011	105600	117433240	4095	4095	4095	4095	0
498	20231011	105500	117433240	4095	4095	4095	4095	0
499	20231011	105400	117433240	4095	4095	4095	4095	350
500	20231011	105300	115999990	4100	4100	4100	4100	0
501	20231011	105200	115999990	4100	4100	4100	4100	0
502	20231011	105100	115999990	4100	4100	4100	4100	0
503	20231011	105000	115999990	4100	4100	4100	4100	0
504	20231011	104900	115999990	4100	4100	4100	4100	0
505	20231011	104800	115999990	4100	4100	4100	4100	0
506	20231011	104700	115999990	4100	4100	4110	4085	2101
507	20231011	104600	107410415	4110	4110	4110	4110	0
508	20231011	104500	107410415	4110	4110	4110	4110	0
509	20231011	104400	107410415	4110	4110	4110	4110	0
510	20231011	104300	107410415	4110	4105	4110	4100	68
511	20231011	104200	107131585	4120	4120	4120	4120	0
512	20231011	104100	107131585	4120	4120	4120	4120	0
513	20231011	104000	107131585	4120	4110	4120	4110	18
514	20231011	103900	107057595	4120	4120	4120	4120	0
515	20231011	103800	107057595	4120	4120	4120	4120	0
516	20231011	103700	107057595	4120	4120	4120	4120	0
517	20231011	103600	107057595	4120	4120	4120	4120	0
518	20231011	103500	107057595	4120	4120	4120	4120	0
519	20231011	103400	107057595	4120	4120	4120	4120	0
520	20231011	103300	107057595	4120	4120	4120	4120	1
521	20231011	103200	107053475	4115	4115	4115	4115	2
522	20231011	103100	107045245	4125	4125	4125	4125	1
523	20231011	103000	107041120	4125	4105	4125	4100	5
524	20231011	102900	107020555	4125	4125	4125	4110	27
525	20231011	102800	106909525	4130	4130	4130	4130	0
526	20231011	102700	106909525	4130	4125	4130	4120	247
527	20231011	102600	105890925	4135	4130	4135	4130	2
528	20231011	102500	105882660	4140	4135	4140	4130	270
529	20231011	102400	104766215	4140	4135	4140	4130	621
530	20231011	102300	102196865	4140	4130	4140	4125	1936
531	20231011	102200	94198980	4125	4120	4125	4120	956
532	20231011	102100	90257605	4125	4125	4125	4115	182
533	20231011	102000	89507560	4120	4095	4120	4095	4918
534	20231011	101900	69303520	4105	4105	4105	4105	0
535	20231011	101800	69303520	4105	4100	4105	4100	128
536	20231011	101700	68778715	4100	4095	4100	4090	152
537	20231011	101600	68156115	4100	4100	4100	4100	0
538	20231011	101500	68156115	4100	4100	4100	4100	266
539	20231011	101400	67065515	4100	4095	4100	4085	121
540	20231011	101300	66569615	4100	4100	4100	4090	4
541	20231011	101200	66553225	4085	4090	4090	4085	1000
542	20231011	101100	62467925	4100	4100	4100	4100	0
543	20231011	101000	62467925	4100	4100	4100	4100	0
544	20231011	100900	62467925	4100	4085	4100	4085	62
545	20231011	100800	62214365	4100	4100	4100	4100	1
546	20231011	100700	62210265	4085	4090	4100	4085	96
547	20231011	100600	61817600	4100	4100	4100	4100	0
548	20231011	100500	61817600	4100	4100	4100	4100	2
549	20231011	100400	61809400	4100	4100	4100	4085	1580
550	20231011	100300	55351920	4100	4090	4100	4085	65
551	20231011	100200	55086055	4105	4090	4105	4090	4
552	20231011	100100	55069680	4105	4090	4105	4090	1492
553	20231011	100000	48960765	4105	4105	4105	4090	901
554	20231011	095900	45269660	4105	4100	4105	4100	201
555	20231011	095800	44445555	4100	4100	4100	4100	0
556	20231011	095700	44445555	4100	4100	4100	4100	2
557	20231011	095600	44437355	4100	4090	4100	4090	5
558	20231011	095500	44416895	4100	4085	4100	4085	1216
559	20231011	095400	39433955	4095	4090	4095	4090	12
560	20231011	095300	39384870	4095	4095	4095	4095	360
561	20231011	095200	37910670	4095	4095	4095	4095	2
562	20231011	095100	37902480	4095	4095	4095	4095	0
563	20231011	095000	37902480	4095	4095	4095	4095	5
564	20231011	094900	37882005	4095	4085	4105	4080	1219
565	20231011	094800	32900375	4115	4095	4115	4095	853
566	20231011	094700	29400320	4095	4080	4095	4080	6
567	20231011	094600	29375810	4095	4080	4095	4080	4
568	20231011	094500	29359475	4095	4095	4095	4095	0
569	20231011	094400	29359475	4095	4080	4095	4080	5
570	20231011	094300	29339045	4095	4080	4095	4080	15
571	20231011	094200	29277815	4095	4095	4095	4095	0
572	20231011	094100	29277815	4095	4085	4095	4085	501
573	20231011	094000	27231220	4095	4085	4095	4085	3
574	20231011	093900	27218955	4100	4100	4100	4100	0
575	20231011	093800	27218955	4100	4085	4100	4085	3
576	20231011	093700	27206685	4100	4085	4100	4085	21
577	20231011	093600	27120885	4100	4100	4100	4085	3
578	20231011	093500	27108600	4100	4100	4100	4100	0
579	20231011	093400	27108600	4100	4085	4100	4085	3
580	20231011	093300	27096315	4100	4100	4100	4100	0
581	20231011	093200	27096315	4100	4100	4100	4100	0
582	20231011	093100	27096315	4100	4100	4100	4100	10
583	20231011	093000	27055315	4100	4095	4100	4095	2
584	20231011	092900	27047120	4100	4085	4100	4085	116
585	20231011	092800	26572665	4085	4080	4085	4080	27
586	20231011	092700	26462500	4090	4085	4090	4085	361
587	20231011	092600	24987810	4085	4085	4085	4085	0
588	20231011	092500	24987810	4085	4085	4085	4085	0
589	20231011	092400	24987810	4085	4070	4085	4070	692
590	20231011	092300	22171340	4085	4085	4085	4085	0
591	20231011	092200	22171340	4085	4065	4085	4065	5
592	20231011	092100	22150970	4085	4085	4085	4070	958
593	20231011	092000	18251865	4085	4070	4085	4070	5
594	20231011	091900	18231500	4090	4090	4090	4090	0
595	20231011	091800	18231500	4090	4090	4090	4090	0
596	20231011	091700	18231500	4090	4090	4090	4090	0
597	20231011	091600	18231500	4090	4090	4090	4090	0
598	20231011	091500	18231500	4090	4070	4090	4070	2
599	20231011	091400	18223340	4090	4080	4090	4080	714
600	20231011	091300	15308770	4080	4080	4080	4065	606
601	20231011	091200	12838850	4080	4075	4080	4075	300
602	20231011	091100	11615735	4075	4070	4075	4060	24
603	20231011	091000	11518140	4075	4060	4075	4060	318
604	20231011	090900	10224720	4075	4065	4075	4060	21
605	20231011	090800	10139440	4075	4075	4075	4075	0
606	20231011	090700	10139440	4075	4065	4075	4065	2
607	20231011	090600	10131300	4075	4055	4075	4050	24
608	20231011	090500	10034065	4080	4060	4080	4060	3
609	20231011	090400	10021865	4085	4085	4085	4065	70
610	20231011	090300	9737255	4080	4080	4080	4080	70
611	20231011	090200	9451655	4090	4085	4090	4085	90
612	20231011	090100	9083655	4090	4035	4090	4035	241
613	20231011	090000	8100300	4030	4030	4030	4030	2010