KissMeData/011230/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185200	385909540	4150	4150	4150	4150	1743
3	20231011	185100	385909540	4150	4150	4150	4150	0
4	20231011	185000	385909540	4150	4150	4150	4150	0
5	20231011	184900	385909540	4150	4150	4150	4150	0
6	20231011	184800	385909540	4150	4150	4150	4150	0
7	20231011	184700	385909540	4150	4150	4150	4150	0
8	20231011	184600	385909540	4150	4150	4150	4150	0
9	20231011	184500	385909540	4150	4150	4150	4150	0
10	20231011	184400	385909540	4150	4150	4150	4150	0
11	20231011	184300	385909540	4150	4150	4150	4150	0
12	20231011	184200	385909540	4150	4150	4150	4150	0
13	20231011	184100	385909540	4150	4150	4150	4150	0
14	20231011	184000	385909540	4150	4150	4150	4150	0
15	20231011	183900	385909540	4150	4150	4150	4150	0
16	20231011	183800	385909540	4150	4150	4150	4150	0
17	20231011	183700	385909540	4150	4150	4150	4150	0
18	20231011	183600	385909540	4150	4150	4150	4150	0
19	20231011	183500	385909540	4150	4150	4150	4150	0
20	20231011	183400	385909540	4150	4150	4150	4150	0
21	20231011	183300	385909540	4150	4150	4150	4150	0
22	20231011	183200	385909540	4150	4150	4150	4150	0
23	20231011	183100	385909540	4150	4150	4150	4150	0
24	20231011	183000	385909540	4150	4150	4150	4150	0
25	20231011	182900	385909540	4150	4150	4150	4150	0
26	20231011	182800	385909540	4150	4150	4150	4150	0
27	20231011	182700	385909540	4150	4150	4150	4150	0
28	20231011	182600	385909540	4150	4150	4150	4150	0
29	20231011	182500	385909540	4150	4150	4150	4150	0
30	20231011	182400	385909540	4150	4150	4150	4150	0
31	20231011	182300	385909540	4150	4150	4150	4150	0
32	20231011	182200	385909540	4150	4150	4150	4150	1743
33	20231011	182100	385909540	4150	4150	4150	4150	0
34	20231011	182000	385909540	4150	4150	4150	4150	0
35	20231011	181900	385909540	4150	4150	4150	4150	0
36	20231011	181800	385909540	4150	4150	4150	4150	0
37	20231011	181700	385909540	4150	4150	4150	4150	0
38	20231011	181600	385909540	4150	4150	4150	4150	0
39	20231011	181500	385909540	4150	4150	4150	4150	0
40	20231011	181400	385909540	4150	4150	4150	4150	0
41	20231011	181300	385909540	4150	4150	4150	4150	0
42	20231011	181200	385909540	4150	4150	4150	4150	0
43	20231011	181100	385909540	4150	4150	4150	4150	0
44	20231011	181000	385909540	4150	4150	4150	4150	0
45	20231011	180900	385909540	4150	4150	4150	4150	0
46	20231011	180800	385909540	4150	4150	4150	4150	0
47	20231011	180700	385909540	4150	4150	4150	4150	0
48	20231011	180600	385909540	4150	4150	4150	4150	0
49	20231011	180500	385909540	4150	4150	4150	4150	0
50	20231011	180400	385909540	4150	4150	4150	4150	0
51	20231011	180300	385909540	4150	4150	4150	4150	0
52	20231011	180200	385909540	4150	4150	4150	4150	0
53	20231011	180100	385909540	4150	4150	4150	4150	0
54	20231011	180000	385909540	4150	4150	4150	4150	0
55	20231011	175900	385909540	4150	4150	4150	4150	0
56	20231011	175800	385909540	4150	4150	4150	4150	0
57	20231011	175700	385909540	4150	4150	4150	4150	0
58	20231011	175600	385909540	4150	4150	4150	4150	0
59	20231011	175500	385909540	4150	4150	4150	4150	0
60	20231011	175400	385909540	4150	4150	4150	4150	0
61	20231011	175300	385909540	4150	4150	4150	4150	0
62	20231011	175200	385909540	4150	4150	4150	4150	1743
63	20231011	175100	385909540	4150	4150	4150	4150	0
64	20231011	175000	385909540	4150	4150	4150	4150	0
65	20231011	174900	385909540	4150	4150	4150	4150	0
66	20231011	174800	385909540	4150	4150	4150	4150	0
67	20231011	174700	385909540	4150	4150	4150	4150	0
68	20231011	174600	385909540	4150	4150	4150	4150	0
69	20231011	174500	385909540	4150	4150	4150	4150	0
70	20231011	174400	385909540	4150	4150	4150	4150	0
71	20231011	174300	385909540	4150	4150	4150	4150	0
72	20231011	174200	385909540	4150	4150	4150	4150	0
73	20231011	174100	385909540	4150	4150	4150	4150	0
74	20231011	174000	385909540	4150	4150	4150	4150	0
75	20231011	173900	385909540	4150	4150	4150	4150	0
76	20231011	173800	385909540	4150	4150	4150	4150	0
77	20231011	173700	385909540	4150	4150	4150	4150	0
78	20231011	173600	385909540	4150	4150	4150	4150	0
79	20231011	173500	385909540	4150	4150	4150	4150	0
80	20231011	173400	385909540	4150	4150	4150	4150	0
81	20231011	173300	385909540	4150	4150	4150	4150	0
82	20231011	173200	385909540	4150	4150	4150	4150	0
83	20231011	173100	385909540	4150	4150	4150	4150	0
84	20231011	173000	385909540	4150	4150	4150	4150	0
85	20231011	172900	385909540	4150	4150	4150	4150	0
86	20231011	172800	385909540	4150	4150	4150	4150	0
87	20231011	172700	385909540	4150	4150	4150	4150	0
88	20231011	172600	385909540	4150	4150	4150	4150	0
89	20231011	172500	385909540	4150	4150	4150	4150	0
90	20231011	172400	385909540	4150	4150	4150	4150	0
91	20231011	172300	385909540	4150	4150	4150	4150	0
92	20231011	172200	385909540	4150	4150	4150	4150	1743
93	20231011	172100	385909540	4150	4150	4150	4150	0
94	20231011	172000	385909540	4150	4150	4150	4150	0
95	20231011	171900	385909540	4150	4150	4150	4150	0
96	20231011	171800	385909540	4150	4150	4150	4150	0
97	20231011	171700	385909540	4150	4150	4150	4150	0
98	20231011	171600	385909540	4150	4150	4150	4150	0
99	20231011	171500	385909540	4150	4150	4150	4150	0
100	20231011	171400	385909540	4150	4150	4150	4150	0
101	20231011	171300	385909540	4150	4150	4150	4150	0
102	20231011	171200	385909540	4150	4150	4150	4150	0
103	20231011	171100	385909540	4150	4150	4150	4150	0
104	20231011	171000	385909540	4150	4150	4150	4150	0
105	20231011	170900	385909540	4150	4150	4150	4150	0
106	20231011	170800	385909540	4150	4150	4150	4150	0
107	20231011	170700	385909540	4150	4150	4150	4150	0
108	20231011	170600	385909540	4150	4150	4150	4150	0
109	20231011	170500	385909540	4150	4150	4150	4150	0
110	20231011	170400	385909540	4150	4150	4150	4150	0
111	20231011	170300	385909540	4150	4150	4150	4150	0
112	20231011	170200	385909540	4150	4150	4150	4150	0
113	20231011	170100	385909540	4150	4150	4150	4150	0
114	20231011	170000	385909540	4150	4150	4150	4150	0
115	20231011	165900	385909540	4150	4150	4150	4150	0
116	20231011	165800	385909540	4150	4150	4150	4150	0
117	20231011	165700	385909540	4150	4150	4150	4150	0
118	20231011	165600	385909540	4150	4150	4150	4150	0
119	20231011	165500	385909540	4150	4150	4150	4150	0
120	20231011	165400	385909540	4150	4150	4150	4150	0
121	20231011	165300	385909540	4150	4150	4150	4150	0
122	20231011	165200	385909540	4150	4150	4150	4150	1743
123	20231011	165100	385909540	4150	4150	4150	4150	0
124	20231011	165000	385909540	4150	4150	4150	4150	0
125	20231011	164900	385909540	4150	4150	4150	4150	0
126	20231011	164800	385909540	4150	4150	4150	4150	0
127	20231011	164700	385909540	4150	4150	4150	4150	0
128	20231011	164600	385909540	4150	4150	4150	4150	0
129	20231011	164500	385909540	4150	4150	4150	4150	0
130	20231011	164400	385909540	4150	4150	4150	4150	0
131	20231011	164300	385909540	4150	4150	4150	4150	0
132	20231011	164200	385909540	4150	4150	4150	4150	0
133	20231011	164100	385909540	4150	4150	4150	4150	0
134	20231011	164000	385909540	4150	4150	4150	4150	0
135	20231011	163900	385909540	4150	4150	4150	4150	0
136	20231011	163800	385909540	4150	4150	4150	4150	0
137	20231011	163700	385909540	4150	4150	4150	4150	0
138	20231011	163600	385909540	4150	4150	4150	4150	0
139	20231011	163500	385909540	4150	4150	4150	4150	0
140	20231011	163400	385909540	4150	4150	4150	4150	0
141	20231011	163300	385909540	4150	4150	4150	4150	0
142	20231011	163200	385909540	4150	4150	4150	4150	0
143	20231011	163100	385909540	4150	4150	4150	4150	0
144	20231011	163000	385909540	4150	4150	4150	4150	0
145	20231011	162900	385909540	4150	4150	4150	4150	0
146	20231011	162800	385909540	4150	4150	4150	4150	0
147	20231011	162700	385909540	4150	4150	4150	4150	0
148	20231011	162600	385909540	4150	4150	4150	4150	0
149	20231011	162500	385909540	4150	4150	4150	4150	0
150	20231011	162400	385909540	4150	4150	4150	4150	0
151	20231011	162300	385909540	4150	4150	4150	4150	0
152	20231011	162200	385909540	4150	4150	4150	4150	1743
153	20231011	162100	385909540	4150	4150	4150	4150	0
154	20231011	162000	385909540	4150	4150	4150	4150	0
155	20231011	161900	385909540	4150	4150	4150	4150	0
156	20231011	161800	385909540	4150	4150	4150	4150	0
157	20231011	161700	385909540	4150	4150	4150	4150	0
158	20231011	161600	385909540	4150	4150	4150	4150	0
159	20231011	161500	385909540	4150	4150	4150	4150	0
160	20231011	161400	385909540	4150	4150	4150	4150	0
161	20231011	161300	385909540	4150	4150	4150	4150	0
162	20231011	161200	385909540	4150	4150	4150	4150	0
163	20231011	161100	385909540	4150	4150	4150	4150	0
164	20231011	161000	385909540	4150	4150	4150	4150	0
165	20231011	160900	385909540	4150	4150	4150	4150	0
166	20231011	160800	385909540	4150	4150	4150	4150	0
167	20231011	160700	385909540	4150	4150	4150	4150	0
168	20231011	160600	385909540	4150	4150	4150	4150	0
169	20231011	160500	385909540	4150	4150	4150	4150	0
170	20231011	160400	385909540	4150	4150	4150	4150	0
171	20231011	160300	385909540	4150	4150	4150	4150	0
172	20231011	160200	385909540	4150	4150	4150	4150	0
173	20231011	160100	385909540	4150	4150	4150	4150	0
174	20231011	160000	385909540	4150	4150	4150	4150	0
175	20231011	155900	385909540	4150	4150	4150	4150	0
176	20231011	155800	385909540	4150	4150	4150	4150	0
177	20231011	155700	385909540	4150	4150	4150	4150	0
178	20231011	155600	385909540	4150	4150	4150	4150	0
179	20231011	155500	385909540	4150	4150	4150	4150	0
180	20231011	155400	385909540	4150	4150	4150	4150	0
181	20231011	155300	385909540	4150	4150	4150	4150	0
182	20231011	155200	385909540	4150	4150	4150	4150	1743
183	20231011	155100	385909540	4150	4150	4150	4150	0
184	20231011	155000	385909540	4150	4150	4150	4150	0
185	20231011	154900	385909540	4150	4150	4150	4150	0
186	20231011	154800	385909540	4150	4150	4150	4150	0
187	20231011	154700	385909540	4150	4150	4150	4150	0
188	20231011	154600	385909540	4150	4150	4150	4150	0
189	20231011	154500	385909540	4150	4150	4150	4150	0
190	20231011	154400	385909540	4150	4150	4150	4150	0
191	20231011	154300	385909540	4150	4150	4150	4150	0
192	20231011	154200	385909540	4150	4150	4150	4150	0
193	20231011	154100	385909540	4150	4150	4150	4150	0
194	20231011	154000	385909540	4150	4150	4150	4150	0
195	20231011	153900	385909540	4150	4150	4150	4150	0
196	20231011	153800	385909540	4150	4150	4150	4150	0
197	20231011	153700	385909540	4150	4150	4150	4150	0
198	20231011	153600	385909540	4150	4150	4150	4150	0
199	20231011	153500	385909540	4150	4150	4150	4150	0
200	20231011	153400	385909540	4150	4150	4150	4150	0
201	20231011	153300	385909540	4150	4150	4150	4150	0
202	20231011	153200	385909540	4150	4150	4150	4150	0
203	20231011	153100	385909540	4150	4150	4150	4150	0
204	20231011	153000	385909540	4150	4150	4150	4150	1743
205	20231011	152900	378676090	4130	4130	4130	4130	0
206	20231011	152800	378676090	4130	4130	4130	4130	0
207	20231011	152700	378676090	4130	4130	4130	4130	0
208	20231011	152600	378676090	4130	4130	4130	4130	0
209	20231011	152500	378676090	4130	4130	4130	4130	0
210	20231011	152400	378676090	4130	4130	4130	4130	0
211	20231011	152300	378676090	4130	4130	4130	4130	0
212	20231011	152200	378676090	4130	4130	4130	4130	0
213	20231011	152100	378676090	4130	4130	4130	4130	0
214	20231011	152000	378676090	4130	4130	4130	4130	0
215	20231011	151900	378676090	4130	4135	4135	4130	262
216	20231011	151800	377592770	4150	4140	4150	4135	45
217	20231011	151700	377406325	4145	4145	4145	4145	1
218	20231011	151600	377402180	4140	4135	4140	4135	457
219	20231011	151500	375511250	4140	4140	4140	4140	10
220	20231011	151400	375469850	4140	4140	4140	4140	13
221	20231011	151300	375416030	4135	4135	4135	4135	30
222	20231011	151200	375291980	4135	4140	4150	4135	220
223	20231011	151100	374381930	4130	4130	4130	4130	0
224	20231011	151000	374381930	4130	4130	4130	4130	42
225	20231011	150900	374208470	4130	4130	4130	4130	29
226	20231011	150800	374088700	4130	4140	4140	4130	250
227	20231011	150700	373053860	4145	4145	4145	4145	56
228	20231011	150600	372821740	4145	4145	4145	4145	3
229	20231011	150500	372809305	4145	4145	4145	4145	40
230	20231011	150400	372643505	4145	4150	4150	4145	51
231	20231011	150300	372431860	4150	4150	4150	4150	0
232	20231011	150200	372431860	4150	4150	4150	4150	1
233	20231011	150100	372427710	4150	4150	4150	4150	20
234	20231011	150000	372344710	4155	4155	4155	4155	0
235	20231011	145900	372344710	4155	4155	4155	4155	15
236	20231011	145800	372282385	4155	4155	4155	4155	33
237	20231011	145700	372145270	4155	4155	4155	4155	17
238	20231011	145600	372074635	4155	4155	4155	4155	154
239	20231011	145500	371434765	4150	4150	4150	4150	12
240	20231011	145400	371384965	4155	4155	4160	4155	377
241	20231011	145300	369817970	4140	4140	4140	4140	0
242	20231011	145200	369817970	4140	4140	4140	4140	0
243	20231011	145100	369817970	4140	4140	4140	4140	0
244	20231011	145000	369817970	4140	4140	4140	4140	0
245	20231011	144900	369817970	4140	4140	4140	4140	10
246	20231011	144800	369776570	4130	4140	4140	4130	1582
247	20231011	144700	363227720	4140	4140	4140	4140	5
248	20231011	144600	363207020	4140	4140	4140	4140	0
249	20231011	144500	363207020	4140	4140	4140	4140	0
250	20231011	144400	363207020	4140	4140	4140	4140	0
251	20231011	144300	363207020	4140	4140	4140	4140	0
252	20231011	144200	363207020	4140	4155	4155	4140	102
253	20231011	144100	362784710	4155	4155	4155	4155	33
254	20231011	144000	362647595	4160	4185	4200	4160	610
255	20231011	143900	360093790	4190	4180	4215	4175	1395
256	20231011	143800	354253375	4180	4145	4180	4145	1050
257	20231011	143700	349889905	4140	4135	4140	4130	396
258	20231011	143600	348251075	4135	4130	4135	4130	233
259	20231011	143500	347288730	4130	4130	4130	4130	0
260	20231011	143400	347288730	4130	4130	4130	4130	27
261	20231011	143300	347177220	4130	4130	4130	4130	22
262	20231011	143200	347086360	4130	4130	4130	4130	0
263	20231011	143100	347086360	4130	4130	4130	4130	285
264	20231011	143000	345909310	4130	4130	4130	4130	2
265	20231011	142900	345901050	4130	4130	4130	4130	101
266	20231011	142800	345483920	4130	4130	4130	4130	219
267	20231011	142700	344579450	4140	4140	4140	4140	0
268	20231011	142600	344579450	4140	4145	4145	4140	2
269	20231011	142500	344571165	4145	4145	4145	4145	0
270	20231011	142400	344571165	4145	4145	4145	4145	250
271	20231011	142300	343534915	4130	4130	4130	4130	68
272	20231011	142200	343254075	4130	4130	4130	4130	204
273	20231011	142100	342411555	4130	4130	4130	4130	0
274	20231011	142000	342411555	4130	4130	4130	4130	0
275	20231011	141900	342411555	4130	4135	4135	4130	10
276	20231011	141800	342370225	4135	4135	4135	4135	580
277	20231011	141700	339971925	4135	4135	4135	4135	0
278	20231011	141600	339971925	4135	4135	4135	4135	17
279	20231011	141500	339901630	4145	4145	4145	4145	1
280	20231011	141400	339897485	4135	4135	4135	4135	0
281	20231011	141300	339897485	4135	4135	4135	4135	0
282	20231011	141200	339897485	4135	4140	4145	4135	384
283	20231011	141100	338308680	4135	4135	4135	4135	123
284	20231011	141000	337800075	4130	4130	4130	4130	0
285	20231011	140900	337800075	4130	4135	4135	4130	8
286	20231011	140800	337767010	4135	4135	4135	4135	0
287	20231011	140700	337767010	4135	4135	4135	4135	20
288	20231011	140600	337684310	4135	4135	4135	4135	139
289	20231011	140500	337109545	4135	4135	4135	4135	0
290	20231011	140400	337109545	4135	4135	4135	4135	1
291	20231011	140300	337105410	4135	4130	4135	4125	485
292	20231011	140200	335101415	4130	4130	4130	4130	0
293	20231011	140100	335101415	4130	4130	4130	4130	0
294	20231011	140000	335101415	4130	4130	4130	4130	0
295	20231011	135900	335101415	4130	4130	4130	4130	47
296	20231011	135800	334907305	4120	4130	4130	4120	629
297	20231011	135700	332314635	4130	4130	4130	4130	0
298	20231011	135600	332314635	4130	4130	4130	4130	0
299	20231011	135500	332314635	4130	4130	4130	4130	441
300	20231011	135400	330493305	4130	4130	4130	4130	2663
301	20231011	135300	319495115	4130	4140	4140	4130	1908
302	20231011	135200	311614650	4140	4145	4145	4140	101
303	20231011	135100	311196010	4145	4145	4145	4145	1
304	20231011	135000	311191865	4145	4145	4145	4145	10
305	20231011	134900	311150415	4145	4145	4145	4145	0
306	20231011	134800	311150415	4145	4145	4145	4145	14
307	20231011	134700	311092385	4145	4145	4145	4145	0
308	20231011	134600	311092385	4145	4145	4145	4145	1
309	20231011	134500	311088240	4145	4145	4145	4145	101
310	20231011	134400	310669595	4145	4145	4145	4145	20
311	20231011	134300	310586695	4145	4145	4145	4145	1
312	20231011	134200	310582550	4140	4140	4140	4140	379
313	20231011	134100	309013490	4145	4145	4145	4145	255
314	20231011	134000	307956515	4150	4150	4150	4150	0
315	20231011	133900	307956515	4150	4150	4150	4150	1
316	20231011	133800	307952365	4150	4150	4150	4150	0
317	20231011	133700	307952365	4150	4150	4150	4150	10
318	20231011	133600	307910865	4150	4150	4150	4150	4
319	20231011	133500	307894265	4150	4150	4150	4150	0
320	20231011	133400	307894265	4150	4150	4150	4150	0
321	20231011	133300	307894265	4150	4150	4150	4150	0
322	20231011	133200	307894265	4150	4150	4150	4150	176
323	20231011	133100	307163865	4150	4150	4150	4150	24
324	20231011	133000	307064265	4150	4150	4150	4150	0
325	20231011	132900	307064265	4150	4150	4150	4150	0
326	20231011	132800	307064265	4150	4150	4150	4150	10
327	20231011	132700	307022765	4155	4155	4155	4155	0
328	20231011	132600	307022765	4155	4155	4155	4155	104
329	20231011	132500	306590645	4155	4155	4155	4155	213
330	20231011	132400	305705630	4155	4155	4155	4150	48
331	20231011	132300	305506195	4155	4155	4155	4155	0
332	20231011	132200	305506195	4155	4155	4155	4155	0
333	20231011	132100	305506195	4155	4155	4155	4155	65
334	20231011	132000	305236120	4155	4155	4155	4155	1400
335	20231011	131900	299419120	4145	4145	4145	4145	0
336	20231011	131800	299419120	4145	4145	4145	4145	0
337	20231011	131700	299419120	4145	4145	4145	4145	0
338	20231011	131600	299419120	4145	4145	4145	4145	191
339	20231011	131500	298627425	4150	4155	4155	4150	9
340	20231011	131400	298590070	4155	4155	4155	4155	31
341	20231011	131300	298461265	4150	4150	4150	4150	20
342	20231011	131200	298378265	4145	4145	4145	4145	0
343	20231011	131100	298378265	4145	4145	4145	4145	0
344	20231011	131000	298378265	4145	4145	4145	4145	83
345	20231011	130900	298034230	4145	4150	4150	4145	1135
346	20231011	130800	293329635	4150	4150	4150	4150	594
347	20231011	130700	290864535	4145	4145	4145	4145	65
348	20231011	130600	290595110	4145	4145	4145	4145	0
349	20231011	130500	290595110	4145	4145	4145	4145	0
350	20231011	130400	290595110	4145	4145	4145	4145	62
351	20231011	130300	290338120	4145	4145	4145	4145	163
352	20231011	130200	289662485	4145	4155	4155	4145	635
353	20231011	130100	287026880	4155	4165	4165	4155	455
354	20231011	130000	285134755	4165	4170	4170	4165	23
355	20231011	125900	285038855	4170	4170	4170	4170	0
356	20231011	125800	285038855	4170	4170	4170	4170	70
357	20231011	125700	284746955	4170	4170	4170	4170	500
358	20231011	125600	282661955	4165	4165	4165	4165	12
359	20231011	125500	282611975	4165	4165	4165	4165	18
360	20231011	125400	282537005	4165	4160	4165	4160	518
361	20231011	125300	280379785	4165	4165	4165	4165	93
362	20231011	125200	279992440	4165	4165	4165	4165	372
363	20231011	125100	278443060	4165	4165	4165	4165	0
364	20231011	125000	278443060	4165	4165	4165	4165	314
365	20231011	124900	277135250	4165	4165	4165	4165	0
366	20231011	124800	277135250	4165	4165	4165	4165	0
367	20231011	124700	277135250	4165	4165	4165	4165	0
368	20231011	124600	277135250	4165	4165	4165	4165	44
369	20231011	124500	276951990	4165	4165	4165	4165	0
370	20231011	124400	276951990	4165	4165	4165	4165	0
371	20231011	124300	276951990	4165	4165	4165	4165	0
372	20231011	124200	276951990	4165	4165	4165	4165	0
373	20231011	124100	276951990	4165	4165	4165	4165	0
374	20231011	124000	276951990	4165	4165	4165	4165	0
375	20231011	123900	276951990	4165	4165	4165	4165	0
376	20231011	123800	276951990	4165	4165	4165	4165	5
377	20231011	123700	276931165	4165	4170	4170	4165	97
378	20231011	123600	276526830	4175	4175	4175	4175	29
379	20231011	123500	276405755	4170	4170	4170	4170	170
380	20231011	123400	275696855	4165	4175	4175	4165	2351
381	20231011	123300	265895175	4175	4175	4175	4175	0
382	20231011	123200	265895175	4175	4175	4175	4175	0
383	20231011	123100	265895175	4175	4175	4175	4175	0
384	20231011	123000	265895175	4175	4175	4175	4175	943
385	20231011	122900	261958150	4175	4175	4175	4175	19
386	20231011	122800	261878825	4175	4175	4175	4175	679
387	20231011	122700	259044000	4175	4175	4175	4175	19
388	20231011	122600	258964675	4175	4175	4175	4175	334
389	20231011	122500	257570225	4175	4175	4175	4175	168
390	20231011	122400	256868825	4175	4180	4180	4175	291
391	20231011	122300	255652450	4170	4170	4170	4170	0
392	20231011	122200	255652450	4170	4170	4170	4170	0
393	20231011	122100	255652450	4170	4170	4170	4170	0
394	20231011	122000	255652450	4170	4170	4170	4170	0
395	20231011	121900	255652450	4170	4170	4170	4170	109
396	20231011	121800	255197920	4180	4180	4180	4180	2
397	20231011	121700	255189560	4180	4180	4180	4180	1
398	20231011	121600	255185380	4165	4165	4165	4165	0
399	20231011	121500	255185380	4165	4165	4165	4165	0
400	20231011	121400	255185380	4165	4165	4165	4165	637
401	20231011	121300	252532275	4165	4170	4170	4165	989
402	20231011	121200	248411095	4170	4175	4175	4170	720
403	20231011	121100	245408400	4175	4180	4185	4175	1006
404	20231011	121000	241203505	4180	4180	4180	4180	75
405	20231011	120900	240890005	4170	4170	4170	4170	0
406	20231011	120800	240890005	4170	4170	4170	4170	0
407	20231011	120700	240890005	4170	4190	4190	4170	225
408	20231011	120600	239951715	4180	4180	4180	4180	349
409	20231011	120500	238492895	4180	4180	4180	4180	414
410	20231011	120400	236762375	4170	4170	4170	4170	0
411	20231011	120300	236762375	4170	4170	4170	4170	0
412	20231011	120200	236762375	4170	4170	4170	4170	12
413	20231011	120100	236712335	4165	4190	4190	4165	562
414	20231011	120000	234368600	4200	4200	4200	4200	0
415	20231011	115900	234368600	4200	4200	4200	4200	0
416	20231011	115800	234368600	4200	4200	4200	4200	190
417	20231011	115700	233570600	4200	4205	4205	4200	558
418	20231011	115600	231224385	4210	4210	4210	4210	20
419	20231011	115500	231140185	4215	4215	4215	4215	2
420	20231011	115400	231131755	4215	4215	4215	4215	1
421	20231011	115300	231127540	4215	4215	4215	4215	3
422	20231011	115200	231114895	4205	4200	4205	4200	289
423	20231011	115100	229900905	4200	4200	4200	4200	237
424	20231011	115000	228905505	4200	4190	4200	4190	551
425	20231011	114900	226591315	4200	4200	4200	4200	2
426	20231011	114800	226582915	4200	4200	4200	4200	1
427	20231011	114700	226578715	4200	4200	4200	4200	1
428	20231011	114600	226574515	4200	4200	4200	4200	1
429	20231011	114500	226570315	4200	4200	4200	4200	0
430	20231011	114400	226570315	4200	4200	4200	4200	1
431	20231011	114300	226566115	4190	4200	4200	4190	101
432	20231011	114200	226142915	4200	4200	4200	4200	401
433	20231011	114100	224458715	4200	4200	4200	4200	4
434	20231011	114000	224441915	4200	4200	4200	4200	0
435	20231011	113900	224441915	4200	4210	4210	4200	102
436	20231011	113800	224013495	4210	4210	4210	4210	408
437	20231011	113700	222295815	4220	4220	4220	4220	0
438	20231011	113600	222295815	4220	4220	4225	4220	2704
439	20231011	113500	210883620	4210	4210	4210	4210	2
440	20231011	113400	210875200	4210	4210	4210	4210	0
441	20231011	113300	210875200	4210	4210	4210	4210	303
442	20231011	113200	209599570	4205	4210	4210	4205	127
443	20231011	113100	209065375	4205	4200	4205	4200	396
444	20231011	113000	207401605	4195	4195	4195	4195	2112
445	20231011	112900	198541765	4195	4195	4195	4195	154
446	20231011	112800	197895735	4190	4190	4190	4190	0
447	20231011	112700	197895735	4190	4190	4195	4190	1044
448	20231011	112600	193516760	4195	4195	4195	4195	0
449	20231011	112500	193516760	4195	4200	4200	4195	561
450	20231011	112400	191161490	4200	4200	4200	4200	231
451	20231011	112300	190191290	4200	4200	4200	4200	21
452	20231011	112200	190103090	4205	4205	4205	4205	0
453	20231011	112100	190103090	4205	4210	4210	4205	48
454	20231011	112000	189901245	4210	4210	4210	4210	98
455	20231011	111900	189488665	4210	4210	4210	4200	1193
456	20231011	111800	184468140	4210	4210	4210	4210	0
457	20231011	111700	184468140	4210	4210	4210	4210	0
458	20231011	111600	184468140	4210	4210	4210	4210	0
459	20231011	111500	184468140	4210	4210	4210	4210	101
460	20231011	111400	184042930	4215	4215	4215	4215	505
461	20231011	111300	181914355	4220	4210	4220	4210	49
462	20231011	111200	181707605	4210	4215	4215	4210	30
463	20231011	111100	181581230	4215	4205	4215	4205	406
464	20231011	111000	179870000	4195	4195	4195	4195	0
465	20231011	110900	179870000	4195	4195	4195	4195	0
466	20231011	110800	179870000	4195	4195	4195	4195	1
467	20231011	110700	179865805	4220	4220	4220	4220	20
468	20231011	110600	179781405	4220	4220	4220	4220	1
469	20231011	110500	179777185	4195	4215	4215	4195	187
470	20231011	110400	178991775	4215	4215	4215	4215	0
471	20231011	110300	178991775	4215	4215	4215	4215	0
472	20231011	110200	178991775	4215	4215	4215	4215	0
473	20231011	110100	178991775	4215	4215	4215	4215	0
474	20231011	110000	178991775	4215	4215	4215	4215	52
475	20231011	105900	178772595	4215	4205	4215	4205	737
476	20231011	105800	175666150	4215	4215	4215	4215	2
477	20231011	105700	175657720	4210	4210	4210	4210	0
478	20231011	105600	175657720	4210	4210	4210	4210	283
479	20231011	105500	174466290	4210	4210	4210	4210	5
480	20231011	105400	174445240	4210	4210	4215	4210	74
481	20231011	105300	174133690	4210	4210	4210	4210	30
482	20231011	105200	174007390	4210	4215	4215	4210	11
483	20231011	105100	173961075	4210	4205	4210	4205	439
484	20231011	105000	172112955	4205	4205	4205	4205	10
485	20231011	104900	172070905	4205	4205	4205	4205	200
486	20231011	104800	171229905	4205	4205	4205	4205	3
487	20231011	104700	171217290	4205	4200	4205	4200	340
488	20231011	104600	169789150	4200	4200	4200	4200	13
489	20231011	104500	169734550	4195	4195	4195	4195	105
490	20231011	104400	169294075	4195	4195	4195	4195	0
491	20231011	104300	169294075	4195	4195	4195	4195	1
492	20231011	104200	169289880	4205	4205	4205	4205	0
493	20231011	104100	169289880	4205	4205	4205	4205	1
494	20231011	104000	169285675	4205	4205	4205	4205	0
495	20231011	103900	169285675	4205	4205	4205	4205	104
496	20231011	103800	168848355	4205	4205	4205	4205	0
497	20231011	103700	168848355	4205	4205	4205	4205	3
498	20231011	103600	168835740	4195	4195	4195	4195	0
499	20231011	103500	168835740	4195	4195	4195	4195	0
500	20231011	103400	168835740	4195	4195	4195	4195	240
501	20231011	103300	167828940	4190	4190	4190	4190	0
502	20231011	103200	167828940	4190	4210	4210	4190	150
503	20231011	103100	167198690	4205	4210	4210	4205	350
504	20231011	103000	165726635	4225	4225	4225	4225	0
505	20231011	102900	165726635	4225	4220	4225	4220	350
506	20231011	102800	164248585	4210	4210	4210	4210	0
507	20231011	102700	164248585	4210	4210	4210	4210	10
508	20231011	102600	164206485	4210	4210	4210	4210	1
509	20231011	102500	164202275	4220	4220	4220	4220	0
510	20231011	102400	164202275	4220	4220	4220	4220	0
511	20231011	102300	164202275	4220	4230	4230	4220	30
512	20231011	102200	164075610	4230	4225	4230	4225	114
513	20231011	102100	163593935	4225	4225	4225	4225	1
514	20231011	102000	163589710	4225	4225	4225	4225	482
515	20231011	101900	161553260	4220	4220	4220	4220	170
516	20231011	101800	160835860	4220	4210	4220	4210	814
517	20231011	101700	157408570	4205	4205	4205	4205	0
518	20231011	101600	157408570	4205	4205	4205	4205	0
519	20231011	101500	157408570	4205	4205	4205	4205	0
520	20231011	101400	157408570	4205	4205	4205	4205	0
521	20231011	101300	157408570	4205	4195	4205	4195	2670
522	20231011	101200	146200550	4195	4195	4195	4195	3
523	20231011	101100	146187965	4195	4190	4195	4190	137
524	20231011	101000	145613830	4190	4185	4190	4140	1627
525	20231011	100900	138821180	4190	4190	4190	4190	0
526	20231011	100800	138821180	4190	4190	4190	4190	299
527	20231011	100700	137568370	4180	4175	4180	4175	209
528	20231011	100600	136694850	4175	4175	4175	4175	0
529	20231011	100500	136694850	4175	4175	4175	4175	339
530	20231011	100400	135279525	4175	4175	4175	4175	10
531	20231011	100300	135237775	4180	4185	4185	4180	401
532	20231011	100200	133560955	4190	4195	4195	4190	105
533	20231011	100100	133120605	4200	4200	4200	4200	2
534	20231011	100000	133112205	4200	4200	4200	4200	5
535	20231011	095900	133091205	4195	4195	4195	4195	1
536	20231011	095800	133087010	4200	4200	4200	4200	1022
537	20231011	095700	128794610	4200	4200	4200	4200	0
538	20231011	095600	128794610	4200	4210	4210	4200	172
539	20231011	095500	128071780	4210	4210	4210	4210	320
540	20231011	095400	126724580	4220	4215	4220	4215	107
541	20231011	095300	126273550	4220	4230	4230	4220	179
542	20231011	095200	125517190	4220	4220	4220	4220	164
543	20231011	095100	124825110	4235	4235	4235	4230	125
544	20231011	095000	124295750	4240	4220	4240	4220	1272
545	20231011	094900	118922110	4220	4220	4220	4220	126
546	20231011	094800	118390390	4220	4195	4220	4195	1478
547	20231011	094700	112162710	4195	4200	4200	4195	40
548	20231011	094600	111994810	4200	4200	4200	4200	1
549	20231011	094500	111990610	4200	4200	4200	4200	91
550	20231011	094400	111608410	4200	4205	4205	4200	204
551	20231011	094300	110751095	4205	4210	4210	4205	157
552	20231011	094200	110090660	4210	4215	4215	4210	371
553	20231011	094100	108528025	4220	4220	4220	4220	0
554	20231011	094000	108528025	4220	4220	4220	4220	1
555	20231011	093900	108523805	4220	4225	4225	4220	26
556	20231011	093800	108414080	4225	4225	4225	4225	97
557	20231011	093700	108004255	4225	4225	4225	4225	500
558	20231011	093600	105891755	4225	4225	4225	4225	20
559	20231011	093500	105807255	4225	4225	4225	4225	450
560	20231011	093400	103906005	4225	4245	4245	4225	176
561	20231011	093300	103162385	4245	4240	4245	4240	86
562	20231011	093200	102797740	4240	4240	4240	4240	159
563	20231011	093100	102123580	4250	4235	4250	4235	1999
564	20231011	093000	93646575	4235	4235	4235	4235	100
565	20231011	092900	93223075	4235	4225	4235	4225	816
566	20231011	092800	89773170	4225	4225	4225	4225	5
567	20231011	092700	89752045	4230	4230	4230	4230	81
568	20231011	092600	89409415	4235	4230	4235	4230	120
569	20231011	092500	88901680	4235	4225	4235	4225	748
570	20231011	092400	85740340	4225	4225	4225	4225	1
571	20231011	092300	85736115	4225	4225	4225	4225	2
572	20231011	092200	85727665	4225	4230	4230	4225	502
573	20231011	092100	83605510	4230	4230	4245	4225	1513
574	20231011	092000	77200995	4230	4205	4230	4205	5326
575	20231011	091900	54729585	4180	4205	4205	4180	446
576	20231011	091800	52856620	4115	4195	4195	4115	3229
577	20231011	091700	39383075	4195	4195	4195	4195	58
578	20231011	091600	39139765	4200	4215	4215	4200	753
579	20231011	091500	35974150	4200	4205	4205	4200	469
580	20231011	091400	34004065	4205	4205	4205	4205	5
581	20231011	091300	33983040	4200	4200	4200	4200	70
582	20231011	091200	33689040	4200	4200	4200	4200	0
583	20231011	091100	33689040	4200	4215	4215	4200	908
584	20231011	091000	29874030	4220	4205	4220	4175	683
585	20231011	090900	26998360	4210	4190	4210	4120	796
586	20231011	090800	23669920	4190	4220	4220	4190	169
587	20231011	090700	22959165	4220	4220	4225	4220	483
588	20231011	090600	20920780	4220	4225	4225	4220	318
589	20231011	090500	19578410	4205	4185	4205	4185	2604
590	20231011	090400	8651230	4190	4190	4190	4190	0
591	20231011	090300	8651230	4190	4190	4190	4185	342
592	20231011	090200	7218360	4190	4230	4230	4190	836
593	20231011	090100	3711170	4200	4160	4200	4160	340
594	20231011	090000	2287150	4170	4110	4170	4110	554