KissMeData/050860/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192200	87977325	2440	2440	2440	2440	1226
3	20231011	192100	87977325	2440	2440	2440	2440	0
4	20231011	192000	87977325	2440	2440	2440	2440	0
5	20231011	191900	87977325	2440	2440	2440	2440	0
6	20231011	191800	87977325	2440	2440	2440	2440	0
7	20231011	191700	87977325	2440	2440	2440	2440	0
8	20231011	191600	87977325	2440	2440	2440	2440	0
9	20231011	191500	87977325	2440	2440	2440	2440	0
10	20231011	191400	87977325	2440	2440	2440	2440	0
11	20231011	191300	87977325	2440	2440	2440	2440	0
12	20231011	191200	87977325	2440	2440	2440	2440	0
13	20231011	191100	87977325	2440	2440	2440	2440	0
14	20231011	191000	87977325	2440	2440	2440	2440	0
15	20231011	190900	87977325	2440	2440	2440	2440	0
16	20231011	190800	87977325	2440	2440	2440	2440	0
17	20231011	190700	87977325	2440	2440	2440	2440	0
18	20231011	190600	87977325	2440	2440	2440	2440	0
19	20231011	190500	87977325	2440	2440	2440	2440	0
20	20231011	190400	87977325	2440	2440	2440	2440	0
21	20231011	190300	87977325	2440	2440	2440	2440	0
22	20231011	190200	87977325	2440	2440	2440	2440	0
23	20231011	190100	87977325	2440	2440	2440	2440	0
24	20231011	190000	87977325	2440	2440	2440	2440	0
25	20231011	185900	87977325	2440	2440	2440	2440	0
26	20231011	185800	87977325	2440	2440	2440	2440	0
27	20231011	185700	87977325	2440	2440	2440	2440	0
28	20231011	185600	87977325	2440	2440	2440	2440	0
29	20231011	185500	87977325	2440	2440	2440	2440	0
30	20231011	185400	87977325	2440	2440	2440	2440	0
31	20231011	185300	87977325	2440	2440	2440	2440	0
32	20231011	185200	87977325	2440	2440	2440	2440	1226
33	20231011	185100	87977325	2440	2440	2440	2440	0
34	20231011	185000	87977325	2440	2440	2440	2440	0
35	20231011	184900	87977325	2440	2440	2440	2440	0
36	20231011	184800	87977325	2440	2440	2440	2440	0
37	20231011	184700	87977325	2440	2440	2440	2440	0
38	20231011	184600	87977325	2440	2440	2440	2440	0
39	20231011	184500	87977325	2440	2440	2440	2440	0
40	20231011	184400	87977325	2440	2440	2440	2440	0
41	20231011	184300	87977325	2440	2440	2440	2440	0
42	20231011	184200	87977325	2440	2440	2440	2440	0
43	20231011	184100	87977325	2440	2440	2440	2440	0
44	20231011	184000	87977325	2440	2440	2440	2440	0
45	20231011	183900	87977325	2440	2440	2440	2440	0
46	20231011	183800	87977325	2440	2440	2440	2440	0
47	20231011	183700	87977325	2440	2440	2440	2440	0
48	20231011	183600	87977325	2440	2440	2440	2440	0
49	20231011	183500	87977325	2440	2440	2440	2440	0
50	20231011	183400	87977325	2440	2440	2440	2440	0
51	20231011	183300	87977325	2440	2440	2440	2440	0
52	20231011	183200	87977325	2440	2440	2440	2440	0
53	20231011	183100	87977325	2440	2440	2440	2440	0
54	20231011	183000	87977325	2440	2440	2440	2440	0
55	20231011	182900	87977325	2440	2440	2440	2440	0
56	20231011	182800	87977325	2440	2440	2440	2440	0
57	20231011	182700	87977325	2440	2440	2440	2440	0
58	20231011	182600	87977325	2440	2440	2440	2440	0
59	20231011	182500	87977325	2440	2440	2440	2440	0
60	20231011	182400	87977325	2440	2440	2440	2440	0
61	20231011	182300	87977325	2440	2440	2440	2440	0
62	20231011	182200	87977325	2440	2440	2440	2440	1226
63	20231011	182100	87977325	2440	2440	2440	2440	0
64	20231011	182000	87977325	2440	2440	2440	2440	0
65	20231011	181900	87977325	2440	2440	2440	2440	0
66	20231011	181800	87977325	2440	2440	2440	2440	0
67	20231011	181700	87977325	2440	2440	2440	2440	0
68	20231011	181600	87977325	2440	2440	2440	2440	0
69	20231011	181500	87977325	2440	2440	2440	2440	0
70	20231011	181400	87977325	2440	2440	2440	2440	0
71	20231011	181300	87977325	2440	2440	2440	2440	0
72	20231011	181200	87977325	2440	2440	2440	2440	0
73	20231011	181100	87977325	2440	2440	2440	2440	0
74	20231011	181000	87977325	2440	2440	2440	2440	0
75	20231011	180900	87977325	2440	2440	2440	2440	0
76	20231011	180800	87977325	2440	2440	2440	2440	0
77	20231011	180700	87977325	2440	2440	2440	2440	0
78	20231011	180600	87977325	2440	2440	2440	2440	0
79	20231011	180500	87977325	2440	2440	2440	2440	0
80	20231011	180400	87977325	2440	2440	2440	2440	0
81	20231011	180300	87977325	2440	2440	2440	2440	0
82	20231011	180200	87977325	2440	2440	2440	2440	0
83	20231011	180100	87977325	2440	2440	2440	2440	0
84	20231011	180000	87977325	2440	2440	2440	2440	0
85	20231011	175900	87977325	2440	2440	2440	2440	0
86	20231011	175800	87977325	2440	2440	2440	2440	0
87	20231011	175700	87977325	2440	2440	2440	2440	0
88	20231011	175600	87977325	2440	2440	2440	2440	0
89	20231011	175500	87977325	2440	2440	2440	2440	0
90	20231011	175400	87977325	2440	2440	2440	2440	0
91	20231011	175300	87977325	2440	2440	2440	2440	0
92	20231011	175200	87977325	2440	2440	2440	2440	1226
93	20231011	175100	87977325	2440	2440	2440	2440	0
94	20231011	175000	87977325	2440	2440	2440	2440	0
95	20231011	174900	87977325	2440	2440	2440	2440	0
96	20231011	174800	87977325	2440	2440	2440	2440	0
97	20231011	174700	87977325	2440	2440	2440	2440	0
98	20231011	174600	87977325	2440	2440	2440	2440	0
99	20231011	174500	87977325	2440	2440	2440	2440	0
100	20231011	174400	87977325	2440	2440	2440	2440	0
101	20231011	174300	87977325	2440	2440	2440	2440	0
102	20231011	174200	87977325	2440	2440	2440	2440	0
103	20231011	174100	87977325	2440	2440	2440	2440	0
104	20231011	174000	87977325	2440	2440	2440	2440	0
105	20231011	173900	87977325	2440	2440	2440	2440	0
106	20231011	173800	87977325	2440	2440	2440	2440	0
107	20231011	173700	87977325	2440	2440	2440	2440	0
108	20231011	173600	87977325	2440	2440	2440	2440	0
109	20231011	173500	87977325	2440	2440	2440	2440	0
110	20231011	173400	87977325	2440	2440	2440	2440	0
111	20231011	173300	87977325	2440	2440	2440	2440	0
112	20231011	173200	87977325	2440	2440	2440	2440	0
113	20231011	173100	87977325	2440	2440	2440	2440	0
114	20231011	173000	87977325	2440	2440	2440	2440	0
115	20231011	172900	87977325	2440	2440	2440	2440	0
116	20231011	172800	87977325	2440	2440	2440	2440	0
117	20231011	172700	87977325	2440	2440	2440	2440	0
118	20231011	172600	87977325	2440	2440	2440	2440	0
119	20231011	172500	87977325	2440	2440	2440	2440	0
120	20231011	172400	87977325	2440	2440	2440	2440	0
121	20231011	172300	87977325	2440	2440	2440	2440	0
122	20231011	172200	87977325	2440	2440	2440	2440	1226
123	20231011	172100	87977325	2440	2440	2440	2440	0
124	20231011	172000	87977325	2440	2440	2440	2440	0
125	20231011	171900	87977325	2440	2440	2440	2440	0
126	20231011	171800	87977325	2440	2440	2440	2440	0
127	20231011	171700	87977325	2440	2440	2440	2440	0
128	20231011	171600	87977325	2440	2440	2440	2440	0
129	20231011	171500	87977325	2440	2440	2440	2440	0
130	20231011	171400	87977325	2440	2440	2440	2440	0
131	20231011	171300	87977325	2440	2440	2440	2440	0
132	20231011	171200	87977325	2440	2440	2440	2440	0
133	20231011	171100	87977325	2440	2440	2440	2440	0
134	20231011	171000	87977325	2440	2440	2440	2440	0
135	20231011	170900	87977325	2440	2440	2440	2440	0
136	20231011	170800	87977325	2440	2440	2440	2440	0
137	20231011	170700	87977325	2440	2440	2440	2440	0
138	20231011	170600	87977325	2440	2440	2440	2440	0
139	20231011	170500	87977325	2440	2440	2440	2440	0
140	20231011	170400	87977325	2440	2440	2440	2440	0
141	20231011	170300	87977325	2440	2440	2440	2440	0
142	20231011	170200	87977325	2440	2440	2440	2440	0
143	20231011	170100	87977325	2440	2440	2440	2440	0
144	20231011	170000	87977325	2440	2440	2440	2440	0
145	20231011	165900	87977325	2440	2440	2440	2440	0
146	20231011	165800	87977325	2440	2440	2440	2440	0
147	20231011	165700	87977325	2440	2440	2440	2440	0
148	20231011	165600	87977325	2440	2440	2440	2440	0
149	20231011	165500	87977325	2440	2440	2440	2440	0
150	20231011	165400	87977325	2440	2440	2440	2440	0
151	20231011	165300	87977325	2440	2440	2440	2440	0
152	20231011	165200	87977325	2440	2440	2440	2440	1226
153	20231011	165100	87977325	2440	2440	2440	2440	0
154	20231011	165000	87977325	2440	2440	2440	2440	0
155	20231011	164900	87977325	2440	2440	2440	2440	0
156	20231011	164800	87977325	2440	2440	2440	2440	0
157	20231011	164700	87977325	2440	2440	2440	2440	0
158	20231011	164600	87977325	2440	2440	2440	2440	0
159	20231011	164500	87977325	2440	2440	2440	2440	0
160	20231011	164400	87977325	2440	2440	2440	2440	0
161	20231011	164300	87977325	2440	2440	2440	2440	0
162	20231011	164200	87977325	2440	2440	2440	2440	0
163	20231011	164100	87977325	2440	2440	2440	2440	0
164	20231011	164000	87977325	2440	2440	2440	2440	0
165	20231011	163900	87977325	2440	2440	2440	2440	0
166	20231011	163800	87977325	2440	2440	2440	2440	0
167	20231011	163700	87977325	2440	2440	2440	2440	0
168	20231011	163600	87977325	2440	2440	2440	2440	0
169	20231011	163500	87977325	2440	2440	2440	2440	0
170	20231011	163400	87977325	2440	2440	2440	2440	0
171	20231011	163300	87977325	2440	2440	2440	2440	0
172	20231011	163200	87977325	2440	2440	2440	2440	0
173	20231011	163100	87977325	2440	2440	2440	2440	0
174	20231011	163000	87977325	2440	2440	2440	2440	0
175	20231011	162900	87977325	2440	2440	2440	2440	0
176	20231011	162800	87977325	2440	2440	2440	2440	0
177	20231011	162700	87977325	2440	2440	2440	2440	0
178	20231011	162600	87977325	2440	2440	2440	2440	0
179	20231011	162500	87977325	2440	2440	2440	2440	0
180	20231011	162400	87977325	2440	2440	2440	2440	0
181	20231011	162300	87977325	2440	2440	2440	2440	0
182	20231011	162200	87977325	2440	2440	2440	2440	1226
183	20231011	162100	87977325	2440	2440	2440	2440	0
184	20231011	162000	87977325	2440	2440	2440	2440	0
185	20231011	161900	87977325	2440	2440	2440	2440	0
186	20231011	161800	87977325	2440	2440	2440	2440	0
187	20231011	161700	87977325	2440	2440	2440	2440	0
188	20231011	161600	87977325	2440	2440	2440	2440	0
189	20231011	161500	87977325	2440	2440	2440	2440	0
190	20231011	161400	87977325	2440	2440	2440	2440	0
191	20231011	161300	87977325	2440	2440	2440	2440	0
192	20231011	161200	87977325	2440	2440	2440	2440	0
193	20231011	161100	87977325	2440	2440	2440	2440	0
194	20231011	161000	87977325	2440	2440	2440	2440	0
195	20231011	160900	87977325	2440	2440	2440	2440	0
196	20231011	160800	87977325	2440	2440	2440	2440	0
197	20231011	160700	87977325	2440	2440	2440	2440	0
198	20231011	160600	87977325	2440	2440	2440	2440	0
199	20231011	160500	87977325	2440	2440	2440	2440	0
200	20231011	160400	87977325	2440	2440	2440	2440	0
201	20231011	160300	87977325	2440	2440	2440	2440	0
202	20231011	160200	87977325	2440	2440	2440	2440	0
203	20231011	160100	87977325	2440	2440	2440	2440	0
204	20231011	160000	87977325	2440	2440	2440	2440	0
205	20231011	155900	87977325	2440	2440	2440	2440	0
206	20231011	155800	87977325	2440	2440	2440	2440	0
207	20231011	155700	87977325	2440	2440	2440	2440	0
208	20231011	155600	87977325	2440	2440	2440	2440	0
209	20231011	155500	87977325	2440	2440	2440	2440	0
210	20231011	155400	87977325	2440	2440	2440	2440	0
211	20231011	155300	87977325	2440	2440	2440	2440	0
212	20231011	155200	87977325	2440	2440	2440	2440	1226
213	20231011	155100	87977325	2440	2440	2440	2440	0
214	20231011	155000	87977325	2440	2440	2440	2440	0
215	20231011	154900	87977325	2440	2440	2440	2440	0
216	20231011	154800	87977325	2440	2440	2440	2440	0
217	20231011	154700	87977325	2440	2440	2440	2440	0
218	20231011	154600	87977325	2440	2440	2440	2440	0
219	20231011	154500	87977325	2440	2440	2440	2440	0
220	20231011	154400	87977325	2440	2440	2440	2440	0
221	20231011	154300	87977325	2440	2440	2440	2440	0
222	20231011	154200	87977325	2440	2440	2440	2440	0
223	20231011	154100	87977325	2440	2440	2440	2440	0
224	20231011	154000	87977325	2440	2440	2440	2440	0
225	20231011	153900	87977325	2440	2440	2440	2440	0
226	20231011	153800	87977325	2440	2440	2440	2440	0
227	20231011	153700	87977325	2440	2440	2440	2440	0
228	20231011	153600	87977325	2440	2440	2440	2440	0
229	20231011	153500	87977325	2440	2440	2440	2440	0
230	20231011	153400	87977325	2440	2440	2440	2440	0
231	20231011	153300	87977325	2440	2440	2440	2440	0
232	20231011	153200	87977325	2440	2440	2440	2440	0
233	20231011	153100	87977325	2440	2440	2440	2440	0
234	20231011	153000	87977325	2440	2440	2440	2440	1226
235	20231011	152900	84985885	2440	2440	2440	2440	0
236	20231011	152800	84985885	2440	2440	2440	2440	0
237	20231011	152700	84985885	2440	2440	2440	2440	0
238	20231011	152600	84985885	2440	2440	2440	2440	0
239	20231011	152500	84985885	2440	2440	2440	2440	0
240	20231011	152400	84985885	2440	2440	2440	2440	0
241	20231011	152300	84985885	2440	2440	2440	2440	0
242	20231011	152200	84985885	2440	2440	2440	2440	0
243	20231011	152100	84985885	2440	2440	2440	2440	0
244	20231011	152000	84985885	2440	2440	2440	2440	0
245	20231011	151900	84985885	2440	2445	2445	2440	30
246	20231011	151800	84912560	2445	2445	2445	2445	9
247	20231011	151700	84890555	2445	2445	2445	2445	10
248	20231011	151600	84866105	2445	2440	2445	2440	23
249	20231011	151500	84809980	2445	2445	2445	2445	56
250	20231011	151400	84673060	2445	2445	2445	2445	54
251	20231011	151300	84541030	2445	2445	2445	2445	0
252	20231011	151200	84541030	2445	2445	2445	2445	11
253	20231011	151100	84514135	2445	2445	2445	2445	0
254	20231011	151000	84514135	2445	2445	2445	2445	0
255	20231011	150900	84514135	2445	2445	2445	2445	0
256	20231011	150800	84514135	2445	2445	2445	2445	50
257	20231011	150700	84391885	2445	2445	2445	2445	1
258	20231011	150600	84389440	2440	2440	2440	2440	1
259	20231011	150500	84387000	2445	2445	2445	2445	122
260	20231011	150400	84088710	2445	2445	2445	2445	72
261	20231011	150300	83912670	2450	2450	2450	2450	0
262	20231011	150200	83912670	2450	2450	2450	2450	0
263	20231011	150100	83912670	2450	2450	2450	2450	0
264	20231011	150000	83912670	2450	2450	2450	2450	0
265	20231011	145900	83912670	2450	2450	2450	2450	0
266	20231011	145800	83912670	2450	2450	2450	2450	0
267	20231011	145700	83912670	2450	2450	2450	2450	0
268	20231011	145600	83912670	2450	2450	2450	2450	0
269	20231011	145500	83912670	2450	2450	2450	2450	0
270	20231011	145400	83912670	2450	2450	2450	2450	20
271	20231011	145300	83863670	2450	2450	2450	2450	0
272	20231011	145200	83863670	2450	2450	2450	2450	0
273	20231011	145100	83863670	2450	2450	2450	2450	0
274	20231011	145000	83863670	2450	2450	2450	2450	1
275	20231011	144900	83861220	2440	2440	2440	2440	100
276	20231011	144800	83617220	2440	2440	2440	2440	0
277	20231011	144700	83617220	2440	2445	2445	2440	1112
278	20231011	144600	80903755	2450	2450	2450	2450	0
279	20231011	144500	80903755	2450	2450	2450	2450	0
280	20231011	144400	80903755	2450	2450	2450	2450	0
281	20231011	144300	80903755	2450	2450	2450	2450	0
282	20231011	144200	80903755	2450	2445	2450	2445	2
283	20231011	144100	80898860	2450	2450	2450	2450	0
284	20231011	144000	80898860	2450	2450	2450	2450	0
285	20231011	143900	80898860	2450	2450	2450	2450	0
286	20231011	143800	80898860	2450	2450	2450	2450	300
287	20231011	143700	80163860	2450	2450	2450	2450	0
288	20231011	143600	80163860	2450	2450	2450	2450	1
289	20231011	143500	80161410	2445	2445	2445	2445	0
290	20231011	143400	80161410	2445	2445	2445	2445	0
291	20231011	143300	80161410	2445	2445	2445	2445	0
292	20231011	143200	80161410	2445	2445	2445	2445	0
293	20231011	143100	80161410	2445	2445	2445	2445	0
294	20231011	143000	80161410	2445	2445	2445	2445	0
295	20231011	142900	80161410	2445	2445	2445	2445	0
296	20231011	142800	80161410	2445	2445	2445	2445	1
297	20231011	142700	80158965	2450	2450	2450	2450	0
298	20231011	142600	80158965	2450	2450	2450	2450	0
299	20231011	142500	80158965	2450	2450	2450	2450	0
300	20231011	142400	80158965	2450	2450	2450	2450	0
301	20231011	142300	80158965	2450	2450	2450	2450	0
302	20231011	142200	80158965	2450	2450	2450	2450	1
303	20231011	142100	80156515	2450	2450	2450	2450	0
304	20231011	142000	80156515	2450	2450	2450	2450	119
305	20231011	141900	79864965	2455	2455	2455	2455	0
306	20231011	141800	79864965	2455	2455	2455	2455	0
307	20231011	141700	79864965	2455	2455	2455	2455	0
308	20231011	141600	79864965	2455	2455	2455	2455	0
309	20231011	141500	79864965	2455	2455	2455	2455	0
310	20231011	141400	79864965	2455	2455	2455	2455	0
311	20231011	141300	79864965	2455	2455	2455	2455	0
312	20231011	141200	79864965	2455	2455	2455	2455	1
313	20231011	141100	79862510	2450	2455	2455	2450	483
314	20231011	141000	78677735	2460	2460	2460	2460	0
315	20231011	140900	78677735	2460	2460	2460	2460	0
316	20231011	140800	78677735	2460	2460	2460	2460	0
317	20231011	140700	78677735	2460	2460	2460	2460	0
318	20231011	140600	78677735	2460	2460	2460	2460	0
319	20231011	140500	78677735	2460	2455	2460	2455	52
320	20231011	140400	78550070	2460	2460	2460	2460	2
321	20231011	140300	78545150	2460	2460	2460	2460	1
322	20231011	140200	78542690	2455	2455	2455	2455	1
323	20231011	140100	78540235	2460	2460	2460	2460	0
324	20231011	140000	78540235	2460	2460	2460	2460	2000
325	20231011	135900	73620235	2460	2460	2460	2460	2000
326	20231011	135800	68700235	2460	2450	2460	2450	4413
327	20231011	135700	57879795	2450	2450	2450	2450	0
328	20231011	135600	57879795	2450	2450	2450	2450	0
329	20231011	135500	57879795	2450	2450	2450	2450	0
330	20231011	135400	57879795	2450	2450	2450	2450	0
331	20231011	135300	57879795	2450	2450	2450	2450	1
332	20231011	135200	57877345	2445	2445	2445	2445	0
333	20231011	135100	57877345	2445	2445	2445	2445	0
334	20231011	135000	57877345	2445	2445	2445	2445	0
335	20231011	134900	57877345	2445	2445	2445	2445	0
336	20231011	134800	57877345	2445	2445	2445	2445	0
337	20231011	134700	57877345	2445	2445	2445	2445	0
338	20231011	134600	57877345	2445	2445	2445	2445	22
339	20231011	134500	57823555	2445	2445	2445	2445	200
340	20231011	134400	57334555	2445	2445	2445	2445	0
341	20231011	134300	57334555	2445	2445	2445	2445	0
342	20231011	134200	57334555	2445	2445	2445	2445	0
343	20231011	134100	57334555	2445	2445	2445	2445	0
344	20231011	134000	57334555	2445	2445	2445	2445	0
345	20231011	133900	57334555	2445	2445	2445	2445	0
346	20231011	133800	57334555	2445	2445	2445	2445	0
347	20231011	133700	57334555	2445	2445	2445	2445	0
348	20231011	133600	57334555	2445	2445	2445	2445	0
349	20231011	133500	57334555	2445	2445	2445	2445	0
350	20231011	133400	57334555	2445	2445	2445	2445	0
351	20231011	133300	57334555	2445	2445	2445	2445	0
352	20231011	133200	57334555	2445	2445	2445	2445	0
353	20231011	133100	57334555	2445	2445	2445	2445	0
354	20231011	133000	57334555	2445	2445	2445	2445	0
355	20231011	132900	57334555	2445	2445	2445	2445	0
356	20231011	132800	57334555	2445	2445	2445	2445	1
357	20231011	132700	57332110	2440	2445	2445	2440	482
358	20231011	132600	56155895	2460	2460	2460	2460	0
359	20231011	132500	56155895	2460	2460	2460	2460	0
360	20231011	132400	56155895	2460	2460	2460	2460	0
361	20231011	132300	56155895	2460	2460	2460	2460	0
362	20231011	132200	56155895	2460	2460	2460	2460	0
363	20231011	132100	56155895	2460	2460	2460	2460	0
364	20231011	132000	56155895	2460	2460	2460	2460	0
365	20231011	131900	56155895	2460	2460	2460	2460	0
366	20231011	131800	56155895	2460	2450	2460	2450	450
367	20231011	131700	55051305	2450	2450	2450	2450	0
368	20231011	131600	55051305	2450	2450	2450	2450	208
369	20231011	131500	54541705	2450	2450	2450	2450	0
370	20231011	131400	54541705	2450	2450	2450	2450	0
371	20231011	131300	54541705	2450	2445	2450	2445	163
372	20231011	131200	54142775	2445	2445	2445	2445	0
373	20231011	131100	54142775	2445	2445	2445	2445	0
374	20231011	131000	54142775	2445	2445	2445	2445	0
375	20231011	130900	54142775	2445	2445	2445	2445	2
376	20231011	130800	54137885	2440	2440	2440	2440	0
377	20231011	130700	54137885	2440	2440	2440	2440	15
378	20231011	130600	54101285	2445	2445	2445	2445	0
379	20231011	130500	54101285	2445	2445	2445	2445	2
380	20231011	130400	54096395	2445	2445	2445	2445	0
381	20231011	130300	54096395	2445	2450	2450	2445	615
382	20231011	130200	52590195	2450	2450	2450	2450	0
383	20231011	130100	52590195	2450	2450	2450	2450	0
384	20231011	130000	52590195	2450	2450	2450	2450	0
385	20231011	125900	52590195	2450	2450	2450	2450	0
386	20231011	125800	52590195	2450	2450	2450	2450	1
387	20231011	125700	52587745	2445	2445	2445	2445	0
388	20231011	125600	52587745	2445	2445	2445	2445	6
389	20231011	125500	52573075	2445	2445	2445	2445	8
390	20231011	125400	52553515	2455	2455	2455	2455	0
391	20231011	125300	52553515	2455	2455	2455	2455	0
392	20231011	125200	52553515	2455	2455	2455	2455	0
393	20231011	125100	52553515	2455	2455	2455	2455	74
394	20231011	125000	52371845	2455	2455	2455	2455	0
395	20231011	124900	52371845	2455	2455	2455	2455	0
396	20231011	124800	52371845	2455	2455	2455	2455	0
397	20231011	124700	52371845	2455	2445	2455	2445	21
398	20231011	124600	52320485	2445	2445	2445	2445	1
399	20231011	124500	52318040	2435	2440	2440	2435	91
400	20231011	124400	52096360	2445	2445	2445	2445	0
401	20231011	124300	52096360	2445	2445	2445	2445	8
402	20231011	124200	52076800	2445	2445	2445	2445	0
403	20231011	124100	52076800	2445	2445	2445	2445	0
404	20231011	124000	52076800	2445	2445	2445	2445	0
405	20231011	123900	52076800	2445	2445	2445	2445	0
406	20231011	123800	52076800	2445	2445	2445	2445	0
407	20231011	123700	52076800	2445	2445	2445	2445	0
408	20231011	123600	52076800	2445	2445	2445	2445	0
409	20231011	123500	52076800	2445	2445	2445	2445	0
410	20231011	123400	52076800	2445	2445	2445	2445	0
411	20231011	123300	52076800	2445	2445	2445	2445	0
412	20231011	123200	52076800	2445	2445	2445	2445	0
413	20231011	123100	52076800	2445	2440	2445	2440	12
414	20231011	123000	52047490	2440	2440	2440	2440	4994
415	20231011	122900	39862130	2445	2445	2445	2445	0
416	20231011	122800	39862130	2445	2445	2445	2445	5
417	20231011	122700	39849905	2445	2445	2445	2445	0
418	20231011	122600	39849905	2445	2445	2445	2445	0
419	20231011	122500	39849905	2445	2445	2445	2445	0
420	20231011	122400	39849905	2445	2445	2445	2445	0
421	20231011	122300	39849905	2445	2445	2445	2445	5
422	20231011	122200	39837680	2445	2445	2445	2445	0
423	20231011	122100	39837680	2445	2445	2445	2445	0
424	20231011	122000	39837680	2445	2445	2445	2445	0
425	20231011	121900	39837680	2445	2445	2445	2445	0
426	20231011	121800	39837680	2445	2445	2445	2445	5
427	20231011	121700	39825455	2445	2445	2445	2445	0
428	20231011	121600	39825455	2445	2445	2445	2445	0
429	20231011	121500	39825455	2445	2445	2445	2445	0
430	20231011	121400	39825455	2445	2445	2445	2445	40
431	20231011	121300	39727655	2445	2445	2445	2445	0
432	20231011	121200	39727655	2445	2445	2445	2445	0
433	20231011	121100	39727655	2445	2445	2445	2445	0
434	20231011	121000	39727655	2445	2445	2445	2445	5
435	20231011	120900	39715430	2445	2445	2445	2445	0
436	20231011	120800	39715430	2445	2445	2445	2445	0
437	20231011	120700	39715430	2445	2445	2445	2445	0
438	20231011	120600	39715430	2445	2445	2445	2445	0
439	20231011	120500	39715430	2445	2445	2445	2445	0
440	20231011	120400	39715430	2445	2445	2445	2445	0
441	20231011	120300	39715430	2445	2445	2445	2445	0
442	20231011	120200	39715430	2445	2445	2445	2445	0
443	20231011	120100	39715430	2445	2445	2445	2445	0
444	20231011	120000	39715430	2445	2445	2445	2445	0
445	20231011	115900	39715430	2445	2445	2445	2445	88
446	20231011	115800	39500270	2445	2445	2445	2445	0
447	20231011	115700	39500270	2445	2445	2445	2445	0
448	20231011	115600	39500270	2445	2445	2445	2445	0
449	20231011	115500	39500270	2445	2445	2445	2445	0
450	20231011	115400	39500270	2445	2445	2445	2445	0
451	20231011	115300	39500270	2445	2445	2445	2445	40
452	20231011	115200	39402470	2445	2445	2445	2445	0
453	20231011	115100	39402470	2445	2445	2445	2445	0
454	20231011	115000	39402470	2445	2445	2445	2445	81
455	20231011	114900	39204425	2445	2445	2445	2445	0
456	20231011	114800	39204425	2445	2445	2445	2445	0
457	20231011	114700	39204425	2445	2445	2445	2445	0
458	20231011	114600	39204425	2445	2445	2445	2445	0
459	20231011	114500	39204425	2445	2445	2445	2445	0
460	20231011	114400	39204425	2445	2445	2445	2445	0
461	20231011	114300	39204425	2445	2445	2445	2445	0
462	20231011	114200	39204425	2445	2445	2445	2445	0
463	20231011	114100	39204425	2445	2445	2445	2445	0
464	20231011	114000	39204425	2445	2445	2445	2445	0
465	20231011	113900	39204425	2445	2445	2445	2445	0
466	20231011	113800	39204425	2445	2445	2445	2445	0
467	20231011	113700	39204425	2445	2445	2445	2445	0
468	20231011	113600	39204425	2445	2445	2445	2445	1
469	20231011	113500	39201980	2440	2440	2440	2440	0
470	20231011	113400	39201980	2440	2450	2450	2440	501
471	20231011	113300	37977600	2450	2445	2450	2445	148
472	20231011	113200	37615735	2445	2445	2445	2445	1
473	20231011	113100	37613290	2445	2445	2445	2445	5
474	20231011	113000	37601065	2445	2445	2445	2445	0
475	20231011	112900	37601065	2445	2445	2445	2445	0
476	20231011	112800	37601065	2445	2445	2445	2445	0
477	20231011	112700	37601065	2445	2445	2445	2445	0
478	20231011	112600	37601065	2445	2445	2445	2445	0
479	20231011	112500	37601065	2445	2445	2445	2445	1
480	20231011	112400	37598620	2440	2440	2440	2440	517
481	20231011	112300	36337140	2440	2440	2440	2440	0
482	20231011	112200	36337140	2440	2440	2440	2440	0
483	20231011	112100	36337140	2440	2440	2440	2440	0
484	20231011	112000	36337140	2440	2440	2440	2440	0
485	20231011	111900	36337140	2440	2440	2440	2440	0
486	20231011	111800	36337140	2440	2440	2440	2440	0
487	20231011	111700	36337140	2440	2440	2440	2440	0
488	20231011	111600	36337140	2440	2440	2440	2440	0
489	20231011	111500	36337140	2440	2440	2440	2440	0
490	20231011	111400	36337140	2440	2440	2440	2440	0
491	20231011	111300	36337140	2440	2440	2440	2440	0
492	20231011	111200	36337140	2440	2440	2440	2440	0
493	20231011	111100	36337140	2440	2440	2440	2440	0
494	20231011	111000	36337140	2440	2440	2440	2440	0
495	20231011	110900	36337140	2440	2440	2440	2440	0
496	20231011	110800	36337140	2440	2440	2440	2440	1
497	20231011	110700	36334700	2445	2445	2445	2445	0
498	20231011	110600	36334700	2445	2445	2445	2445	0
499	20231011	110500	36334700	2445	2445	2445	2425	1003
500	20231011	110400	33900300	2440	2440	2440	2430	1501
501	20231011	110300	30252445	2445	2445	2445	2445	3
502	20231011	110200	30245110	2445	2445	2445	2445	0
503	20231011	110100	30245110	2445	2445	2445	2445	3
504	20231011	110000	30237775	2445	2445	2445	2445	1
505	20231011	105900	30235330	2440	2440	2440	2440	25
506	20231011	105800	30174330	2440	2440	2440	2440	0
507	20231011	105700	30174330	2440	2440	2440	2440	2
508	20231011	105600	30169450	2440	2440	2440	2440	0
509	20231011	105500	30169450	2440	2440	2440	2440	0
510	20231011	105400	30169450	2440	2440	2440	2440	0
511	20231011	105300	30169450	2440	2440	2440	2440	0
512	20231011	105200	30169450	2440	2440	2440	2440	0
513	20231011	105100	30169450	2440	2440	2440	2440	0
514	20231011	105000	30169450	2440	2440	2440	2440	0
515	20231011	104900	30169450	2440	2440	2440	2440	0
516	20231011	104800	30169450	2440	2445	2445	2440	27
517	20231011	104700	30103550	2445	2445	2445	2445	0
518	20231011	104600	30103550	2445	2445	2445	2445	0
519	20231011	104500	30103550	2445	2445	2445	2445	1
520	20231011	104400	30101105	2440	2440	2440	2440	3
521	20231011	104300	30093785	2445	2445	2445	2445	0
522	20231011	104200	30093785	2445	2445	2445	2445	0
523	20231011	104100	30093785	2445	2445	2445	2445	0
524	20231011	104000	30093785	2445	2445	2445	2445	4
525	20231011	103900	30084005	2440	2440	2440	2440	40
526	20231011	103800	29986405	2445	2445	2445	2445	0
527	20231011	103700	29986405	2445	2445	2445	2445	0
528	20231011	103600	29986405	2445	2445	2445	2445	0
529	20231011	103500	29986405	2445	2445	2445	2445	12
530	20231011	103400	29957065	2445	2445	2445	2445	5
531	20231011	103300	29944840	2445	2445	2445	2445	0
532	20231011	103200	29944840	2445	2445	2445	2445	0
533	20231011	103100	29944840	2445	2445	2445	2445	5
534	20231011	103000	29932615	2445	2440	2445	2440	40
535	20231011	102900	29835000	2440	2440	2440	2440	0
536	20231011	102800	29835000	2440	2440	2440	2440	5
537	20231011	102700	29822800	2440	2440	2440	2440	0
538	20231011	102600	29822800	2440	2440	2440	2440	0
539	20231011	102500	29822800	2440	2440	2440	2440	28
540	20231011	102400	29754480	2440	2440	2440	2440	0
541	20231011	102300	29754480	2440	2440	2440	2440	9
542	20231011	102200	29732520	2440	2440	2440	2440	5
543	20231011	102100	29720320	2440	2440	2440	2440	0
544	20231011	102000	29720320	2440	2440	2440	2440	0
545	20231011	101900	29720320	2440	2440	2440	2440	5
546	20231011	101800	29708120	2440	2440	2440	2440	0
547	20231011	101700	29708120	2440	2440	2440	2440	0
548	20231011	101600	29708120	2440	2440	2440	2440	5
549	20231011	101500	29695920	2440	2440	2440	2440	0
550	20231011	101400	29695920	2440	2440	2440	2440	0
551	20231011	101300	29695920	2440	2440	2440	2440	5
552	20231011	101200	29683720	2440	2435	2440	2435	50
553	20231011	101100	29561965	2440	2440	2440	2440	0
554	20231011	101000	29561965	2440	2440	2440	2440	0
555	20231011	100900	29561965	2440	2440	2440	2440	0
556	20231011	100800	29561965	2440	2440	2440	2440	0
557	20231011	100700	29561965	2440	2440	2440	2440	0
558	20231011	100600	29561965	2440	2440	2440	2440	0
559	20231011	100500	29561965	2440	2440	2440	2440	2
560	20231011	100400	29557085	2440	2450	2450	2440	301
561	20231011	100300	28822235	2450	2450	2450	2450	0
562	20231011	100200	28822235	2450	2450	2450	2450	10
563	20231011	100100	28797735	2450	2450	2450	2450	5
564	20231011	100000	28785485	2455	2455	2455	2455	0
565	20231011	095900	28785485	2455	2455	2455	2455	0
566	20231011	095800	28785485	2455	2455	2455	2455	0
567	20231011	095700	28785485	2455	2455	2455	2455	0
568	20231011	095600	28785485	2455	2440	2455	2440	315
569	20231011	095500	28012425	2445	2445	2445	2445	34
570	20231011	095400	27929295	2450	2450	2450	2450	0
571	20231011	095300	27929295	2450	2450	2450	2450	5
572	20231011	095200	27917045	2450	2450	2450	2450	0
573	20231011	095100	27917045	2450	2450	2450	2450	5
574	20231011	095000	27904795	2450	2450	2450	2450	0
575	20231011	094900	27904795	2450	2450	2450	2450	37
576	20231011	094800	27814145	2450	2450	2450	2450	1
577	20231011	094700	27811695	2450	2450	2450	2450	0
578	20231011	094600	27811695	2450	2450	2450	2450	0
579	20231011	094500	27811695	2450	2450	2450	2450	0
580	20231011	094400	27811695	2450	2450	2450	2450	15
581	20231011	094300	27774945	2455	2455	2455	2455	0
582	20231011	094200	27774945	2455	2455	2455	2455	5
583	20231011	094100	27762670	2455	2455	2455	2455	0
584	20231011	094000	27762670	2455	2455	2455	2455	5
585	20231011	093900	27750395	2455	2445	2455	2445	501
586	20231011	093800	26525440	2465	2465	2465	2465	0
587	20231011	093700	26525440	2465	2465	2465	2465	0
588	20231011	093600	26525440	2465	2465	2465	2465	0
589	20231011	093500	26525440	2465	2465	2465	2465	0
590	20231011	093400	26525440	2465	2460	2465	2460	123
591	20231011	093300	26222720	2465	2460	2465	2460	149
592	20231011	093200	25856175	2460	2455	2460	2455	500
593	20231011	093100	24627040	2455	2455	2455	2455	86
594	20231011	093000	24415910	2455	2455	2455	2455	0
595	20231011	092900	24415910	2455	2455	2455	2455	0
596	20231011	092800	24415910	2455	2455	2455	2455	1
597	20231011	092700	24413455	2455	2455	2455	2455	1
598	20231011	092600	24411000	2455	2455	2455	2455	4507
599	20231011	092500	13346315	2455	2455	2455	2455	533
600	20231011	092400	12037800	2455	2455	2455	2455	0
601	20231011	092300	12037800	2455	2455	2455	2455	1
602	20231011	092200	12035345	2440	2445	2445	2440	175
603	20231011	092100	11608080	2445	2445	2445	2445	0
604	20231011	092000	11608080	2445	2445	2445	2445	0
605	20231011	091900	11608080	2445	2445	2445	2445	1
606	20231011	091800	11605635	2455	2455	2455	2455	0
607	20231011	091700	11605635	2455	2445	2455	2445	1690
608	20231011	091600	7465875	2445	2445	2445	2445	40
609	20231011	091500	7368075	2445	2445	2445	2445	0
610	20231011	091400	7368075	2445	2440	2445	2440	57
611	20231011	091300	7228745	2430	2430	2430	2430	260
612	20231011	091200	6596945	2445	2445	2445	2445	0
613	20231011	091100	6596945	2445	2445	2445	2445	0
614	20231011	091000	6596945	2445	2445	2445	2445	0
615	20231011	090900	6596945	2445	2440	2445	2440	100
616	20231011	090800	6352505	2430	2430	2430	2430	100
617	20231011	090700	6109505	2445	2445	2445	2445	0
618	20231011	090600	6109505	2445	2445	2445	2445	0
619	20231011	090500	6109505	2445	2440	2445	2440	409
620	20231011	090400	5111540	2440	2445	2445	2425	255
621	20231011	090300	4493070	2455	2460	2470	2455	102
622	20231011	090200	4241680	2465	2420	2470	2420	707
623	20231011	090100	2511595	2445	2425	2470	2420	975
624	20231011	090000	137940	2420	2420	2420	2420	57