KissMeData/004980/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184200	543059870	8930	8930	8930	8930	2897
3	20231011	184100	543059870	8930	8930	8930	8930	0
4	20231011	184000	543059870	8930	8930	8930	8930	0
5	20231011	183900	543059870	8930	8930	8930	8930	0
6	20231011	183800	543059870	8930	8930	8930	8930	0
7	20231011	183700	543059870	8930	8930	8930	8930	0
8	20231011	183600	543059870	8930	8930	8930	8930	0
9	20231011	183500	543059870	8930	8930	8930	8930	0
10	20231011	183400	543059870	8930	8930	8930	8930	0
11	20231011	183300	543059870	8930	8930	8930	8930	0
12	20231011	183200	543059870	8930	8930	8930	8930	0
13	20231011	183100	543059870	8930	8930	8930	8930	0
14	20231011	183000	543059870	8930	8930	8930	8930	0
15	20231011	182900	543059870	8930	8930	8930	8930	0
16	20231011	182800	543059870	8930	8930	8930	8930	0
17	20231011	182700	543059870	8930	8930	8930	8930	0
18	20231011	182600	543059870	8930	8930	8930	8930	0
19	20231011	182500	543059870	8930	8930	8930	8930	0
20	20231011	182400	543059870	8930	8930	8930	8930	0
21	20231011	182300	543059870	8930	8930	8930	8930	0
22	20231011	182200	543059870	8930	8930	8930	8930	0
23	20231011	182100	543059870	8930	8930	8930	8930	0
24	20231011	182000	543059870	8930	8930	8930	8930	0
25	20231011	181900	543059870	8930	8930	8930	8930	0
26	20231011	181800	543059870	8930	8930	8930	8930	0
27	20231011	181700	543059870	8930	8930	8930	8930	0
28	20231011	181600	543059870	8930	8930	8930	8930	0
29	20231011	181500	543059870	8930	8930	8930	8930	0
30	20231011	181400	543059870	8930	8930	8930	8930	0
31	20231011	181300	543059870	8930	8930	8930	8930	0
32	20231011	181200	543059870	8930	8930	8930	8930	2897
33	20231011	181100	543059870	8930	8930	8930	8930	0
34	20231011	181000	543059870	8930	8930	8930	8930	0
35	20231011	180900	543059870	8930	8930	8930	8930	0
36	20231011	180800	543059870	8930	8930	8930	8930	0
37	20231011	180700	543059870	8930	8930	8930	8930	0
38	20231011	180600	543059870	8930	8930	8930	8930	0
39	20231011	180500	543059870	8930	8930	8930	8930	0
40	20231011	180400	543059870	8930	8930	8930	8930	0
41	20231011	180300	543059870	8930	8930	8930	8930	0
42	20231011	180200	543059870	8930	8930	8930	8930	0
43	20231011	180100	543059870	8930	8930	8930	8930	0
44	20231011	180000	543059870	8930	8930	8930	8930	0
45	20231011	175900	543059870	8930	8930	8930	8930	0
46	20231011	175800	543059870	8930	8930	8930	8930	0
47	20231011	175700	543059870	8930	8930	8930	8930	0
48	20231011	175600	543059870	8930	8930	8930	8930	0
49	20231011	175500	543059870	8930	8930	8930	8930	0
50	20231011	175400	543059870	8930	8930	8930	8930	0
51	20231011	175300	543059870	8930	8930	8930	8930	0
52	20231011	175200	543059870	8930	8930	8930	8930	0
53	20231011	175100	543059870	8930	8930	8930	8930	0
54	20231011	175000	543059870	8930	8930	8930	8930	0
55	20231011	174900	543059870	8930	8930	8930	8930	0
56	20231011	174800	543059870	8930	8930	8930	8930	0
57	20231011	174700	543059870	8930	8930	8930	8930	0
58	20231011	174600	543059870	8930	8930	8930	8930	0
59	20231011	174500	543059870	8930	8930	8930	8930	0
60	20231011	174400	543059870	8930	8930	8930	8930	0
61	20231011	174300	543059870	8930	8930	8930	8930	0
62	20231011	174200	543059870	8930	8930	8930	8930	2897
63	20231011	174100	543059870	8930	8930	8930	8930	0
64	20231011	174000	543059870	8930	8930	8930	8930	0
65	20231011	173900	543059870	8930	8930	8930	8930	0
66	20231011	173800	543059870	8930	8930	8930	8930	0
67	20231011	173700	543059870	8930	8930	8930	8930	0
68	20231011	173600	543059870	8930	8930	8930	8930	0
69	20231011	173500	543059870	8930	8930	8930	8930	0
70	20231011	173400	543059870	8930	8930	8930	8930	0
71	20231011	173300	543059870	8930	8930	8930	8930	0
72	20231011	173200	543059870	8930	8930	8930	8930	0
73	20231011	173100	543059870	8930	8930	8930	8930	0
74	20231011	173000	543059870	8930	8930	8930	8930	0
75	20231011	172900	543059870	8930	8930	8930	8930	0
76	20231011	172800	543059870	8930	8930	8930	8930	0
77	20231011	172700	543059870	8930	8930	8930	8930	0
78	20231011	172600	543059870	8930	8930	8930	8930	0
79	20231011	172500	543059870	8930	8930	8930	8930	0
80	20231011	172400	543059870	8930	8930	8930	8930	0
81	20231011	172300	543059870	8930	8930	8930	8930	0
82	20231011	172200	543059870	8930	8930	8930	8930	0
83	20231011	172100	543059870	8930	8930	8930	8930	0
84	20231011	172000	543059870	8930	8930	8930	8930	0
85	20231011	171900	543059870	8930	8930	8930	8930	0
86	20231011	171800	543059870	8930	8930	8930	8930	0
87	20231011	171700	543059870	8930	8930	8930	8930	0
88	20231011	171600	543059870	8930	8930	8930	8930	0
89	20231011	171500	543059870	8930	8930	8930	8930	0
90	20231011	171400	543059870	8930	8930	8930	8930	0
91	20231011	171300	543059870	8930	8930	8930	8930	0
92	20231011	171200	543059870	8930	8930	8930	8930	2897
93	20231011	171100	543059870	8930	8930	8930	8930	0
94	20231011	171000	543059870	8930	8930	8930	8930	0
95	20231011	170900	543059870	8930	8930	8930	8930	0
96	20231011	170800	543059870	8930	8930	8930	8930	0
97	20231011	170700	543059870	8930	8930	8930	8930	0
98	20231011	170600	543059870	8930	8930	8930	8930	0
99	20231011	170500	543059870	8930	8930	8930	8930	0
100	20231011	170400	543059870	8930	8930	8930	8930	0
101	20231011	170300	543059870	8930	8930	8930	8930	0
102	20231011	170200	543059870	8930	8930	8930	8930	0
103	20231011	170100	543059870	8930	8930	8930	8930	0
104	20231011	170000	543059870	8930	8930	8930	8930	0
105	20231011	165900	543059870	8930	8930	8930	8930	0
106	20231011	165800	543059870	8930	8930	8930	8930	0
107	20231011	165700	543059870	8930	8930	8930	8930	0
108	20231011	165600	543059870	8930	8930	8930	8930	0
109	20231011	165500	543059870	8930	8930	8930	8930	0
110	20231011	165400	543059870	8930	8930	8930	8930	0
111	20231011	165300	543059870	8930	8930	8930	8930	0
112	20231011	165200	543059870	8930	8930	8930	8930	0
113	20231011	165100	543059870	8930	8930	8930	8930	0
114	20231011	165000	543059870	8930	8930	8930	8930	0
115	20231011	164900	543059870	8930	8930	8930	8930	0
116	20231011	164800	543059870	8930	8930	8930	8930	0
117	20231011	164700	543059870	8930	8930	8930	8930	0
118	20231011	164600	543059870	8930	8930	8930	8930	0
119	20231011	164500	543059870	8930	8930	8930	8930	0
120	20231011	164400	543059870	8930	8930	8930	8930	0
121	20231011	164300	543059870	8930	8930	8930	8930	0
122	20231011	164200	543059870	8930	8930	8930	8930	2897
123	20231011	164100	543059870	8930	8930	8930	8930	0
124	20231011	164000	543059870	8930	8930	8930	8930	0
125	20231011	163900	543059870	8930	8930	8930	8930	0
126	20231011	163800	543059870	8930	8930	8930	8930	0
127	20231011	163700	543059870	8930	8930	8930	8930	0
128	20231011	163600	543059870	8930	8930	8930	8930	0
129	20231011	163500	543059870	8930	8930	8930	8930	0
130	20231011	163400	543059870	8930	8930	8930	8930	0
131	20231011	163300	543059870	8930	8930	8930	8930	0
132	20231011	163200	543059870	8930	8930	8930	8930	0
133	20231011	163100	543059870	8930	8930	8930	8930	0
134	20231011	163000	543059870	8930	8930	8930	8930	0
135	20231011	162900	543059870	8930	8930	8930	8930	0
136	20231011	162800	543059870	8930	8930	8930	8930	0
137	20231011	162700	543059870	8930	8930	8930	8930	0
138	20231011	162600	543059870	8930	8930	8930	8930	0
139	20231011	162500	543059870	8930	8930	8930	8930	0
140	20231011	162400	543059870	8930	8930	8930	8930	0
141	20231011	162300	543059870	8930	8930	8930	8930	0
142	20231011	162200	543059870	8930	8930	8930	8930	0
143	20231011	162100	543059870	8930	8930	8930	8930	0
144	20231011	162000	543059870	8930	8930	8930	8930	0
145	20231011	161900	543059870	8930	8930	8930	8930	0
146	20231011	161800	543059870	8930	8930	8930	8930	0
147	20231011	161700	543059870	8930	8930	8930	8930	0
148	20231011	161600	543059870	8930	8930	8930	8930	0
149	20231011	161500	543059870	8930	8930	8930	8930	0
150	20231011	161400	543059870	8930	8930	8930	8930	0
151	20231011	161300	543059870	8930	8930	8930	8930	0
152	20231011	161200	543059870	8930	8930	8930	8930	2897
153	20231011	161100	543059870	8930	8930	8930	8930	0
154	20231011	161000	543059870	8930	8930	8930	8930	0
155	20231011	160900	543059870	8930	8930	8930	8930	0
156	20231011	160800	543059870	8930	8930	8930	8930	0
157	20231011	160700	543059870	8930	8930	8930	8930	0
158	20231011	160600	543059870	8930	8930	8930	8930	0
159	20231011	160500	543059870	8930	8930	8930	8930	0
160	20231011	160400	543059870	8930	8930	8930	8930	0
161	20231011	160300	543059870	8930	8930	8930	8930	0
162	20231011	160200	543059870	8930	8930	8930	8930	0
163	20231011	160100	543059870	8930	8930	8930	8930	0
164	20231011	160000	543059870	8930	8930	8930	8930	0
165	20231011	155900	543059870	8930	8930	8930	8930	0
166	20231011	155800	543059870	8930	8930	8930	8930	0
167	20231011	155700	543059870	8930	8930	8930	8930	0
168	20231011	155600	543059870	8930	8930	8930	8930	0
169	20231011	155500	543059870	8930	8930	8930	8930	0
170	20231011	155400	543059870	8930	8930	8930	8930	0
171	20231011	155300	543059870	8930	8930	8930	8930	0
172	20231011	155200	543059870	8930	8930	8930	8930	0
173	20231011	155100	543059870	8930	8930	8930	8930	0
174	20231011	155000	543059870	8930	8930	8930	8930	0
175	20231011	154900	543059870	8930	8930	8930	8930	0
176	20231011	154800	543059870	8930	8930	8930	8930	0
177	20231011	154700	543059870	8930	8930	8930	8930	0
178	20231011	154600	543059870	8930	8930	8930	8930	0
179	20231011	154500	543059870	8930	8930	8930	8930	0
180	20231011	154400	543059870	8930	8930	8930	8930	0
181	20231011	154300	543059870	8930	8930	8930	8930	0
182	20231011	154200	543059870	8930	8930	8930	8930	2897
183	20231011	154100	543059870	8930	8930	8930	8930	0
184	20231011	154000	543059870	8930	8930	8930	8930	0
185	20231011	153900	543059870	8930	8930	8930	8930	0
186	20231011	153800	543059870	8930	8930	8930	8930	0
187	20231011	153700	543059870	8930	8930	8930	8930	0
188	20231011	153600	543059870	8930	8930	8930	8930	0
189	20231011	153500	543059870	8930	8930	8930	8930	0
190	20231011	153400	543059870	8930	8930	8930	8930	0
191	20231011	153300	543059870	8930	8930	8930	8930	0
192	20231011	153200	543059870	8930	8930	8930	8930	0
193	20231011	153100	543059870	8930	8930	8930	8930	0
194	20231011	153000	543059870	8930	8930	8930	8930	2897
195	20231011	152900	517189660	8930	8930	8930	8930	0
196	20231011	152800	517189660	8930	8930	8930	8930	0
197	20231011	152700	517189660	8930	8930	8930	8930	0
198	20231011	152600	517189660	8930	8930	8930	8930	0
199	20231011	152500	517189660	8930	8930	8930	8930	0
200	20231011	152400	517189660	8930	8930	8930	8930	0
201	20231011	152300	517189660	8930	8930	8930	8930	0
202	20231011	152200	517189660	8930	8930	8930	8930	0
203	20231011	152100	517189660	8930	8930	8930	8930	0
204	20231011	152000	517189660	8930	8930	8930	8930	0
205	20231011	151900	517189660	8930	8920	8930	8880	760
206	20231011	151800	510419680	8920	8910	8920	8880	256
207	20231011	151700	508143660	8900	8920	8920	8900	221
208	20231011	151600	506176660	8920	8920	8920	8920	10
209	20231011	151500	506087460	8920	8920	8920	8920	243
210	20231011	151400	503919900	8920	8920	8920	8900	242
211	20231011	151300	501764760	8920	8900	8920	8900	2558
212	20231011	151200	478992420	8900	8900	8900	8900	65
213	20231011	151100	478413920	8900	8900	8900	8900	100
214	20231011	151000	477523920	8900	8900	8900	8900	0
215	20231011	150900	477523920	8900	8900	8900	8900	25
216	20231011	150800	477301420	8910	8910	8910	8890	122
217	20231011	150700	476215400	8920	8890	8920	8890	780
218	20231011	150600	469276580	8890	8890	8890	8890	0
219	20231011	150500	469276580	8890	8890	8890	8890	20
220	20231011	150400	469098780	8890	8890	8890	8890	39
221	20231011	150300	468752070	8920	8920	8920	8920	0
222	20231011	150200	468752070	8920	8920	8920	8920	0
223	20231011	150100	468752070	8920	8920	8920	8920	36
224	20231011	150000	468430950	8890	8920	8920	8890	253
225	20231011	145900	466177980	8920	8920	8920	8920	0
226	20231011	145800	466177980	8920	8920	8920	8920	18
227	20231011	145700	466017420	8920	8900	8920	8900	58
228	20231011	145600	465501040	8900	8900	8900	8900	110
229	20231011	145500	464522040	8910	8910	8910	8910	99
230	20231011	145400	463639950	8910	8910	8910	8910	14
231	20231011	145300	463515210	8920	8920	8920	8920	12
232	20231011	145200	463408170	8910	8920	8920	8900	288
233	20231011	145100	460842890	8900	8900	8920	8900	583
234	20231011	145000	455649530	8860	8860	8860	8860	0
235	20231011	144900	455649530	8860	8860	8860	8860	0
236	20231011	144800	455649530	8860	8860	8860	8860	0
237	20231011	144700	455649530	8860	8870	8870	8860	114
238	20231011	144600	454639480	8870	8880	8880	8870	86
239	20231011	144500	453875810	8880	8880	8880	8880	0
240	20231011	144400	453875810	8880	8880	8880	8880	0
241	20231011	144300	453875810	8880	8890	8890	8880	315
242	20231011	144200	451077770	8890	8890	8890	8890	0
243	20231011	144100	451077770	8890	8890	8890	8890	4
244	20231011	144000	451042210	8890	8890	8890	8890	114
245	20231011	143900	450028750	8900	8900	8900	8900	0
246	20231011	143800	450028750	8900	8900	8900	8900	371
247	20231011	143700	446726850	8900	8900	8900	8900	94
248	20231011	143600	445890250	8910	8910	8910	8910	0
249	20231011	143500	445890250	8910	8910	8910	8910	0
250	20231011	143400	445890250	8910	8920	8920	8910	39
251	20231011	143300	445542470	8920	8920	8920	8920	20
252	20231011	143200	445364070	8920	8920	8920	8920	1
253	20231011	143100	445355150	8910	8910	8910	8910	25
254	20231011	143000	445132400	8910	8910	8910	8910	102
255	20231011	142900	444223580	8910	8910	8910	8910	157
256	20231011	142800	442824710	8920	8920	8920	8920	95
257	20231011	142700	441977310	8920	8920	8920	8920	0
258	20231011	142600	441977310	8920	8920	8920	8920	0
259	20231011	142500	441977310	8920	8920	8920	8920	0
260	20231011	142400	441977310	8920	8920	8920	8920	0
261	20231011	142300	441977310	8920	8920	8920	8920	20
262	20231011	142200	441798910	8930	8930	8930	8930	10
263	20231011	142100	441709610	8930	8930	8930	8930	35
264	20231011	142000	441397060	8930	8930	8940	8930	612
265	20231011	141900	435931080	8940	8930	8940	8930	22
266	20231011	141800	435734600	8940	8930	8940	8930	460
267	20231011	141700	431624780	8930	8900	8930	8900	2065
268	20231011	141600	413209570	8900	8900	8900	8900	0
269	20231011	141500	413209570	8900	8900	8900	8900	0
270	20231011	141400	413209570	8900	8900	8900	8900	0
271	20231011	141300	413209570	8900	8900	8900	8900	0
272	20231011	141200	413209570	8900	8900	8900	8900	188
273	20231011	141100	411536370	8900	8900	8900	8900	500
274	20231011	141000	407086370	8900	8910	8910	8900	143
275	20231011	140900	405813340	8910	8890	8910	8890	3614
276	20231011	140800	373650290	8880	8870	8880	8870	931
277	20231011	140700	365383370	8850	8850	8850	8850	85
278	20231011	140600	364631120	8850	8850	8850	8850	0
279	20231011	140500	364631120	8850	8850	8850	8850	1
280	20231011	140400	364622270	8870	8870	8870	8870	0
281	20231011	140300	364622270	8870	8870	8870	8870	0
282	20231011	140200	364622270	8870	8870	8870	8870	0
283	20231011	140100	364622270	8870	8870	8870	8870	0
284	20231011	140000	364622270	8870	8870	8870	8870	491
285	20231011	135900	360267100	8870	8870	8870	8870	30
286	20231011	135800	360001000	8870	8870	8870	8870	20
287	20231011	135700	359823600	8870	8860	8880	8860	1500
288	20231011	135600	346521920	8830	8830	8830	8830	0
289	20231011	135500	346521920	8830	8830	8830	8830	0
290	20231011	135400	346521920	8830	8850	8860	8830	117
291	20231011	135300	345486940	8860	8860	8860	8860	0
292	20231011	135200	345486940	8860	8860	8860	8860	3
293	20231011	135100	345460360	8860	8860	8860	8860	142
294	20231011	135000	344202240	8860	8860	8860	8860	0
295	20231011	134900	344202240	8860	8860	8860	8860	0
296	20231011	134800	344202240	8860	8840	8860	8840	3018
297	20231011	134700	317497590	8840	8840	8840	8840	20
298	20231011	134600	317320790	8830	8830	8830	8830	200
299	20231011	134500	315554790	8830	8830	8830	8830	417
300	20231011	134400	311872680	8820	8820	8820	8820	465
301	20231011	134300	307771380	8810	8810	8810	8810	50
302	20231011	134200	307330880	8820	8820	8820	8820	137
303	20231011	134100	306122540	8830	8830	8830	8820	550
304	20231011	134000	301271040	8840	8830	8840	8830	410
305	20231011	133900	297650040	8830	8830	8830	8830	0
306	20231011	133800	297650040	8830	8830	8830	8830	0
307	20231011	133700	297650040	8830	8830	8830	8830	3
308	20231011	133600	297623550	8830	8830	8830	8830	0
309	20231011	133500	297623550	8830	8830	8830	8830	10
310	20231011	133400	297535250	8830	8840	8840	8830	58
311	20231011	133300	297023030	8840	8840	8840	8840	1
312	20231011	133200	297014190	8840	8840	8840	8840	41
313	20231011	133100	296651750	8830	8830	8830	8830	0
314	20231011	133000	296651750	8830	8830	8830	8830	5
315	20231011	132900	296607600	8830	8830	8830	8830	0
316	20231011	132800	296607600	8830	8830	8830	8830	0
317	20231011	132700	296607600	8830	8830	8830	8830	0
318	20231011	132600	296607600	8830	8830	8830	8830	0
319	20231011	132500	296607600	8830	8830	8830	8830	0
320	20231011	132400	296607600	8830	8830	8830	8830	0
321	20231011	132300	296607600	8830	8830	8830	8830	129
322	20231011	132200	295468530	8830	8830	8830	8830	0
323	20231011	132100	295468530	8830	8830	8830	8830	0
324	20231011	132000	295468530	8830	8830	8830	8830	1
325	20231011	131900	295459700	8840	8840	8840	8840	0
326	20231011	131800	295459700	8840	8840	8840	8840	0
327	20231011	131700	295459700	8840	8840	8840	8840	0
328	20231011	131600	295459700	8840	8840	8840	8840	0
329	20231011	131500	295459700	8840	8840	8840	8840	7
330	20231011	131400	295397820	8810	8810	8810	8810	0
331	20231011	131300	295397820	8810	8810	8810	8810	0
332	20231011	131200	295397820	8810	8810	8810	8810	112
333	20231011	131100	294411100	8840	8840	8840	8840	40
334	20231011	131000	294057500	8840	8840	8840	8840	0
335	20231011	130900	294057500	8840	8840	8840	8840	0
336	20231011	130800	294057500	8840	8840	8840	8840	0
337	20231011	130700	294057500	8840	8810	8840	8810	312
338	20231011	130600	291301970	8840	8840	8840	8840	0
339	20231011	130500	291301970	8840	8840	8840	8840	0
340	20231011	130400	291301970	8840	8810	8840	8810	142
341	20231011	130300	290049690	8810	8810	8810	8810	11
342	20231011	130200	289952780	8820	8820	8820	8820	371
343	20231011	130100	286680560	8820	8820	8820	8820	0
344	20231011	130000	286680560	8820	8820	8820	8820	0
345	20231011	125900	286680560	8820	8820	8820	8820	0
346	20231011	125800	286680560	8820	8820	8820	8820	43
347	20231011	125700	286301300	8810	8810	8810	8810	0
348	20231011	125600	286301300	8810	8810	8810	8810	2
349	20231011	125500	286283680	8810	8810	8810	8810	18
350	20231011	125400	286125100	8810	8810	8810	8810	0
351	20231011	125300	286125100	8810	8810	8810	8810	0
352	20231011	125200	286125100	8810	8810	8810	8810	0
353	20231011	125100	286125100	8810	8810	8810	8810	50
354	20231011	125000	285684600	8810	8810	8810	8810	50
355	20231011	124900	285244100	8810	8810	8810	8810	0
356	20231011	124800	285244100	8810	8810	8810	8810	0
357	20231011	124700	285244100	8810	8810	8810	8810	0
358	20231011	124600	285244100	8810	8810	8810	8810	146
359	20231011	124500	283957840	8800	8800	8800	8800	0
360	20231011	124400	283957840	8800	8800	8800	8800	0
361	20231011	124300	283957840	8800	8800	8800	8800	0
362	20231011	124200	283957840	8800	8800	8800	8800	500
363	20231011	124100	279557840	8800	8800	8800	8800	0
364	20231011	124000	279557840	8800	8800	8800	8800	0
365	20231011	123900	279557840	8800	8800	8800	8800	0
366	20231011	123800	279557840	8800	8800	8800	8800	0
367	20231011	123700	279557840	8800	8800	8800	8800	0
368	20231011	123600	279557840	8800	8800	8800	8800	0
369	20231011	123500	279557840	8800	8800	8800	8800	0
370	20231011	123400	279557840	8800	8800	8800	8800	0
371	20231011	123300	279557840	8800	8800	8800	8800	0
372	20231011	123200	279557840	8800	8800	8800	8800	0
373	20231011	123100	279557840	8800	8800	8800	8800	112
374	20231011	123000	278572240	8800	8800	8800	8800	0
375	20231011	122900	278572240	8800	8800	8800	8800	0
376	20231011	122800	278572240	8800	8800	8800	8800	0
377	20231011	122700	278572240	8800	8800	8800	8800	0
378	20231011	122600	278572240	8800	8800	8800	8800	0
379	20231011	122500	278572240	8800	8800	8800	8800	0
380	20231011	122400	278572240	8800	8800	8800	8800	0
381	20231011	122300	278572240	8800	8800	8800	8800	0
382	20231011	122200	278572240	8800	8800	8800	8800	0
383	20231011	122100	278572240	8800	8800	8800	8800	0
384	20231011	122000	278572240	8800	8800	8800	8800	108
385	20231011	121900	277621840	8810	8810	8810	8810	0
386	20231011	121800	277621840	8810	8810	8810	8810	41
387	20231011	121700	277260630	8820	8820	8820	8820	1
388	20231011	121600	277251810	8820	8820	8820	8820	1
389	20231011	121500	277242990	8820	8820	8820	8820	0
390	20231011	121400	277242990	8820	8820	8820	8820	1000
391	20231011	121300	268422990	8840	8840	8840	8840	0
392	20231011	121200	268422990	8840	8830	8840	8830	11
393	20231011	121100	268325850	8840	8840	8840	8840	0
394	20231011	121000	268325850	8840	8840	8840	8840	39
395	20231011	120900	267981090	8830	8830	8830	8830	3
396	20231011	120800	267954600	8830	8830	8830	8830	0
397	20231011	120700	267954600	8830	8830	8830	8830	0
398	20231011	120600	267954600	8830	8830	8830	8830	0
399	20231011	120500	267954600	8830	8830	8830	8830	5
400	20231011	120400	267910450	8830	8830	8830	8830	0
401	20231011	120300	267910450	8830	8830	8830	8830	0
402	20231011	120200	267910450	8830	8830	8830	8830	0
403	20231011	120100	267910450	8830	8830	8830	8830	0
404	20231011	120000	267910450	8830	8830	8830	8830	0
405	20231011	115900	267910450	8830	8830	8830	8830	159
406	20231011	115800	266506480	8830	8830	8830	8830	0
407	20231011	115700	266506480	8830	8830	8830	8830	1
408	20231011	115600	266497650	8830	8830	8830	8830	2
409	20231011	115500	266479990	8830	8830	8830	8830	11
410	20231011	115400	266382860	8830	8830	8840	8830	52
411	20231011	115300	265923600	8830	8830	8830	8830	1
412	20231011	115200	265914770	8830	8830	8830	8830	1
413	20231011	115100	265905940	8830	8830	8830	8830	5
414	20231011	115000	265861790	8830	8830	8830	8830	1
415	20231011	114900	265852960	8830	8830	8830	8830	1
416	20231011	114800	265844130	8830	8830	8830	8830	0
417	20231011	114700	265844130	8830	8830	8830	8830	32
418	20231011	114600	265561570	8840	8840	8840	8840	0
419	20231011	114500	265561570	8840	8840	8840	8840	0
420	20231011	114400	265561570	8840	8840	8840	8840	11
421	20231011	114300	265464330	8850	8850	8850	8850	0
422	20231011	114200	265464330	8850	8850	8850	8850	0
423	20231011	114100	265464330	8850	8850	8850	8850	0
424	20231011	114000	265464330	8850	8850	8850	8850	0
425	20231011	113900	265464330	8850	8850	8850	8850	0
426	20231011	113800	265464330	8850	8850	8850	8850	0
427	20231011	113700	265464330	8850	8850	8850	8850	0
428	20231011	113600	265464330	8850	8850	8850	8850	0
429	20231011	113500	265464330	8850	8850	8850	8850	0
430	20231011	113400	265464330	8850	8850	8850	8850	10
431	20231011	113300	265375830	8820	8820	8820	8820	1
432	20231011	113200	265367010	8820	8820	8820	8820	2
433	20231011	113100	265349370	8820	8820	8820	8820	0
434	20231011	113000	265349370	8820	8820	8820	8820	1
435	20231011	112900	265340550	8820	8820	8820	8820	22
436	20231011	112800	265146510	8820	8820	8820	8820	0
437	20231011	112700	265146510	8820	8820	8820	8820	0
438	20231011	112600	265146510	8820	8820	8820	8820	1
439	20231011	112500	265137690	8810	8810	8810	8810	7
440	20231011	112400	265076020	8810	8810	8810	8810	100
441	20231011	112300	264195020	8810	8810	8810	8810	1
442	20231011	112200	264186210	8810	8810	8810	8810	1
443	20231011	112100	264177400	8810	8810	8810	8810	1
444	20231011	112000	264168590	8820	8820	8820	8820	121
445	20231011	111900	263101370	8850	8850	8850	8850	0
446	20231011	111800	263101370	8850	8850	8850	8850	112
447	20231011	111700	262110170	8850	8850	8850	8850	0
448	20231011	111600	262110170	8850	8840	8850	8840	209
449	20231011	111500	260262450	8840	8840	8840	8820	445
450	20231011	111400	256336670	8840	8830	8840	8830	88
451	20231011	111300	255558850	8820	8820	8820	8820	1
452	20231011	111200	255550030	8820	8810	8820	8810	11
453	20231011	111100	255453020	8810	8810	8810	8810	1
454	20231011	111000	255444210	8810	8810	8810	8810	10
455	20231011	110900	255356110	8810	8810	8810	8810	1
456	20231011	110800	255347300	8810	8810	8810	8810	1
457	20231011	110700	255338490	8810	8810	8810	8810	0
458	20231011	110600	255338490	8810	8800	8810	8800	11
459	20231011	110500	255241640	8800	8850	8850	8800	415
460	20231011	110400	251580630	8840	8830	8840	8830	1508
461	20231011	110300	238250110	8840	8840	8840	8840	0
462	20231011	110200	238250110	8840	8800	8840	8800	214
463	20231011	110100	236364360	8800	8800	8800	8800	2
464	20231011	110000	236346760	8800	8800	8800	8800	0
465	20231011	105900	236346760	8800	8800	8800	8800	1
466	20231011	105800	236337960	8800	8800	8800	8800	1
467	20231011	105700	236329160	8800	8800	8800	8800	92
468	20231011	105600	235519560	8800	8800	8800	8800	47
469	20231011	105500	235105960	8800	8800	8800	8800	1
470	20231011	105400	235097160	8800	8800	8800	8800	1
471	20231011	105300	235088360	8800	8800	8800	8800	0
472	20231011	105200	235088360	8800	8800	8800	8800	1
473	20231011	105100	235079560	8800	8800	8800	8800	1
474	20231011	105000	235070760	8800	8800	8800	8800	0
475	20231011	104900	235070760	8800	8800	8800	8800	1
476	20231011	104800	235061960	8800	8800	8800	8800	119
477	20231011	104700	234014760	8800	8800	8800	8800	122
478	20231011	104600	232941160	8800	8800	8800	8800	124
479	20231011	104500	231849960	8850	8850	8850	8850	1
480	20231011	104400	231841110	8850	8850	8850	8850	0
481	20231011	104300	231841110	8850	8850	8850	8850	0
482	20231011	104200	231841110	8850	8850	8850	8850	0
483	20231011	104100	231841110	8850	8850	8850	8850	10
484	20231011	104000	231752610	8850	8850	8850	8850	33
485	20231011	103900	231460560	8850	8850	8850	8850	1
486	20231011	103800	231451710	8840	8840	8840	8840	10
487	20231011	103700	231363310	8850	8850	8850	8850	185
488	20231011	103600	229726060	8850	8850	8850	8850	0
489	20231011	103500	229726060	8850	8850	8850	8850	0
490	20231011	103400	229726060	8850	8850	8850	8850	50
491	20231011	103300	229283560	8850	8820	8860	8820	2373
492	20231011	103200	208288470	8800	8800	8800	8800	1
493	20231011	103100	208279670	8800	8800	8800	8800	1
494	20231011	103000	208270870	8800	8800	8800	8800	0
495	20231011	102900	208270870	8800	8800	8800	8800	3
496	20231011	102800	208244470	8790	8800	8820	8790	210
497	20231011	102700	206397010	8800	8800	8800	8800	1
498	20231011	102600	206388210	8800	8800	8800	8800	0
499	20231011	102500	206388210	8800	8820	8820	8790	105
500	20231011	102400	205465100	8820	8820	8820	8820	0
501	20231011	102300	205465100	8820	8820	8820	8820	0
502	20231011	102200	205465100	8820	8820	8820	8820	0
503	20231011	102100	205465100	8820	8820	8820	8820	0
504	20231011	102000	205465100	8820	8800	8820	8770	208
505	20231011	101900	203639340	8800	8800	8800	8800	0
506	20231011	101800	203639340	8800	8800	8800	8800	68
507	20231011	101700	203040940	8800	8800	8810	8800	162
508	20231011	101600	201614280	8830	8830	8830	8830	0
509	20231011	101500	201614280	8830	8810	8830	8800	1402
510	20231011	101400	189270790	8830	8820	8830	8820	41
511	20231011	101300	188908770	8830	8830	8830	8830	0
512	20231011	101200	188908770	8830	8830	8830	8830	0
513	20231011	101100	188908770	8830	8830	8830	8830	0
514	20231011	101000	188908770	8830	8830	8830	8830	1
515	20231011	100900	188899940	8820	8820	8830	8820	412
516	20231011	100800	185265990	8820	8820	8820	8820	22
517	20231011	100700	185071950	8830	8830	8830	8830	0
518	20231011	100600	185071950	8830	8830	8830	8830	5
519	20231011	100500	185027800	8830	8830	8830	8830	0
520	20231011	100400	185027800	8830	8830	8830	8830	3
521	20231011	100300	185001310	8840	8840	8840	8840	0
522	20231011	100200	185001310	8840	8840	8840	8840	0
523	20231011	100100	185001310	8840	8840	8840	8840	71
524	20231011	100000	184373670	8840	8840	8850	8840	508
525	20231011	095900	179882590	8850	8850	8850	8850	0
526	20231011	095800	179882590	8850	8850	8850	8850	0
527	20231011	095700	179882590	8850	8850	8850	8850	1
528	20231011	095600	179873740	8850	8850	8850	8850	42
529	20231011	095500	179502040	8850	8830	8850	8830	164
530	20231011	095400	178052240	8850	8830	8850	8830	71
531	20231011	095300	177425290	8830	8830	8830	8830	100
532	20231011	095200	176542290	8840	8840	8840	8840	133
533	20231011	095100	175366570	8850	8850	8850	8850	1
534	20231011	095000	175357720	8860	8850	8860	8840	134
535	20231011	094900	174172750	8850	8860	8860	8850	35
536	20231011	094800	173862990	8860	8860	8860	8860	3
537	20231011	094700	173836410	8860	8860	8860	8860	0
538	20231011	094600	173836410	8860	8860	8860	8860	1
539	20231011	094500	173827550	8850	8850	8850	8850	41
540	20231011	094400	173464700	8850	8840	8860	8840	943
541	20231011	094300	165117350	8830	8810	8830	8810	1071
542	20231011	094200	155661260	8820	8820	8820	8820	114
543	20231011	094100	154655780	8820	8820	8820	8820	1
544	20231011	094000	154646960	8820	8820	8820	8820	0
545	20231011	093900	154646960	8820	8830	8830	8820	281
546	20231011	093800	152168500	8840	8840	8840	8840	24
547	20231011	093700	151956340	8840	8850	8850	8840	92
548	20231011	093600	151142940	8850	8840	8850	8840	270
549	20231011	093500	148755840	8850	8850	8850	8840	63
550	20231011	093400	148198300	8850	8850	8850	8850	43
551	20231011	093300	147817750	8850	8840	8850	8830	871
552	20231011	093200	140118990	8840	8840	8840	8840	3
553	20231011	093100	140092470	8820	8820	8820	8820	21
554	20231011	093000	139907250	8840	8840	8840	8840	1
555	20231011	092900	139898410	8840	8840	8840	8840	0
556	20231011	092800	139898410	8840	8840	8840	8840	0
557	20231011	092700	139898410	8840	8840	8840	8840	12
558	20231011	092600	139792330	8840	8820	8840	8820	616
559	20231011	092500	134355950	8820	8820	8820	8820	90
560	20231011	092400	133562150	8820	8810	8820	8810	399
561	20231011	092300	130046650	8810	8810	8810	8810	0
562	20231011	092200	130046650	8810	8790	8810	8790	404
563	20231011	092100	126492600	8790	8760	8790	8760	554
564	20231011	092000	121636560	8800	8800	8800	8800	46
565	20231011	091900	121231760	8800	8810	8810	8800	6
566	20231011	091800	121178950	8750	8790	8810	8750	901
567	20231011	091700	113252130	8800	8800	8800	8800	0
568	20231011	091600	113252130	8800	8800	8800	8800	1
569	20231011	091500	113243330	8750	8790	8800	8750	246
570	20231011	091400	111086450	8790	8790	8790	8770	1100
571	20231011	091300	101437450	8780	8780	8780	8780	1023
572	20231011	091200	92455510	8780	8780	8780	8780	0
573	20231011	091100	92455510	8780	8790	8790	8780	59
574	20231011	091000	91936960	8790	8770	8790	8770	778
575	20231011	090900	85109560	8780	8780	8780	8780	40
576	20231011	090800	84758360	8780	8770	8790	8770	999
577	20231011	090700	75989030	8760	8700	8760	8700	7998
578	20231011	090600	6394830	8700	8700	8700	8700	34
579	20231011	090500	6099030	8700	8690	8700	8690	91
580	20231011	090400	5307600	8690	8630	8690	8630	63
581	20231011	090300	4761830	8680	8680	8680	8680	0
582	20231011	090200	4761830	8680	8680	8680	8680	104
583	20231011	090100	3859110	8670	8610	8680	8610	32
584	20231011	090000	3581760	8610	8610	8610	8610	371