KissMeData/024910/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190300	128813085	2420	2420	2420	2420	5172
3	20231011	190200	128813085	2420	2420	2420	2420	0
4	20231011	190100	128813085	2420	2420	2420	2420	0
5	20231011	190000	128813085	2420	2420	2420	2420	0
6	20231011	185900	128813085	2420	2420	2420	2420	0
7	20231011	185800	128813085	2420	2420	2420	2420	0
8	20231011	185700	128813085	2420	2420	2420	2420	0
9	20231011	185600	128813085	2420	2420	2420	2420	0
10	20231011	185500	128813085	2420	2420	2420	2420	0
11	20231011	185400	128813085	2420	2420	2420	2420	0
12	20231011	185300	128813085	2420	2420	2420	2420	0
13	20231011	185200	128813085	2420	2420	2420	2420	0
14	20231011	185100	128813085	2420	2420	2420	2420	0
15	20231011	185000	128813085	2420	2420	2420	2420	0
16	20231011	184900	128813085	2420	2420	2420	2420	0
17	20231011	184800	128813085	2420	2420	2420	2420	0
18	20231011	184700	128813085	2420	2420	2420	2420	0
19	20231011	184600	128813085	2420	2420	2420	2420	0
20	20231011	184500	128813085	2420	2420	2420	2420	0
21	20231011	184400	128813085	2420	2420	2420	2420	0
22	20231011	184300	128813085	2420	2420	2420	2420	0
23	20231011	184200	128813085	2420	2420	2420	2420	0
24	20231011	184100	128813085	2420	2420	2420	2420	0
25	20231011	184000	128813085	2420	2420	2420	2420	0
26	20231011	183900	128813085	2420	2420	2420	2420	0
27	20231011	183800	128813085	2420	2420	2420	2420	0
28	20231011	183700	128813085	2420	2420	2420	2420	0
29	20231011	183600	128813085	2420	2420	2420	2420	0
30	20231011	183500	128813085	2420	2420	2420	2420	0
31	20231011	183400	128813085	2420	2420	2420	2420	0
32	20231011	183300	128813085	2420	2420	2420	2420	5172
33	20231011	183200	128813085	2420	2420	2420	2420	0
34	20231011	183100	128813085	2420	2420	2420	2420	0
35	20231011	183000	128813085	2420	2420	2420	2420	0
36	20231011	182900	128813085	2420	2420	2420	2420	0
37	20231011	182800	128813085	2420	2420	2420	2420	0
38	20231011	182700	128813085	2420	2420	2420	2420	0
39	20231011	182600	128813085	2420	2420	2420	2420	0
40	20231011	182500	128813085	2420	2420	2420	2420	0
41	20231011	182400	128813085	2420	2420	2420	2420	0
42	20231011	182300	128813085	2420	2420	2420	2420	0
43	20231011	182200	128813085	2420	2420	2420	2420	0
44	20231011	182100	128813085	2420	2420	2420	2420	0
45	20231011	182000	128813085	2420	2420	2420	2420	0
46	20231011	181900	128813085	2420	2420	2420	2420	0
47	20231011	181800	128813085	2420	2420	2420	2420	0
48	20231011	181700	128813085	2420	2420	2420	2420	0
49	20231011	181600	128813085	2420	2420	2420	2420	0
50	20231011	181500	128813085	2420	2420	2420	2420	0
51	20231011	181400	128813085	2420	2420	2420	2420	0
52	20231011	181300	128813085	2420	2420	2420	2420	0
53	20231011	181200	128813085	2420	2420	2420	2420	0
54	20231011	181100	128813085	2420	2420	2420	2420	0
55	20231011	181000	128813085	2420	2420	2420	2420	0
56	20231011	180900	128813085	2420	2420	2420	2420	0
57	20231011	180800	128813085	2420	2420	2420	2420	0
58	20231011	180700	128813085	2420	2420	2420	2420	0
59	20231011	180600	128813085	2420	2420	2420	2420	0
60	20231011	180500	128813085	2420	2420	2420	2420	0
61	20231011	180400	128813085	2420	2420	2420	2420	0
62	20231011	180300	128813085	2420	2420	2420	2420	5172
63	20231011	180200	128813085	2420	2420	2420	2420	0
64	20231011	180100	128813085	2420	2420	2420	2420	0
65	20231011	180000	128813085	2420	2420	2420	2420	0
66	20231011	175900	128813085	2420	2420	2420	2420	0
67	20231011	175800	128813085	2420	2420	2420	2420	0
68	20231011	175700	128813085	2420	2420	2420	2420	0
69	20231011	175600	128813085	2420	2420	2420	2420	0
70	20231011	175500	128813085	2420	2420	2420	2420	0
71	20231011	175400	128813085	2420	2420	2420	2420	0
72	20231011	175300	128813085	2420	2420	2420	2420	0
73	20231011	175200	128813085	2420	2420	2420	2420	0
74	20231011	175100	128813085	2420	2420	2420	2420	0
75	20231011	175000	128813085	2420	2420	2420	2420	0
76	20231011	174900	128813085	2420	2420	2420	2420	0
77	20231011	174800	128813085	2420	2420	2420	2420	0
78	20231011	174700	128813085	2420	2420	2420	2420	0
79	20231011	174600	128813085	2420	2420	2420	2420	0
80	20231011	174500	128813085	2420	2420	2420	2420	0
81	20231011	174400	128813085	2420	2420	2420	2420	0
82	20231011	174300	128813085	2420	2420	2420	2420	0
83	20231011	174200	128813085	2420	2420	2420	2420	0
84	20231011	174100	128813085	2420	2420	2420	2420	0
85	20231011	174000	128813085	2420	2420	2420	2420	0
86	20231011	173900	128813085	2420	2420	2420	2420	0
87	20231011	173800	128813085	2420	2420	2420	2420	0
88	20231011	173700	128813085	2420	2420	2420	2420	0
89	20231011	173600	128813085	2420	2420	2420	2420	0
90	20231011	173500	128813085	2420	2420	2420	2420	0
91	20231011	173400	128813085	2420	2420	2420	2420	0
92	20231011	173300	128813085	2420	2420	2420	2420	5172
93	20231011	173200	128813085	2420	2420	2420	2420	0
94	20231011	173100	128813085	2420	2420	2420	2420	0
95	20231011	173000	128813085	2420	2420	2420	2420	0
96	20231011	172900	128813085	2420	2420	2420	2420	0
97	20231011	172800	128813085	2420	2420	2420	2420	0
98	20231011	172700	128813085	2420	2420	2420	2420	0
99	20231011	172600	128813085	2420	2420	2420	2420	0
100	20231011	172500	128813085	2420	2420	2420	2420	0
101	20231011	172400	128813085	2420	2420	2420	2420	0
102	20231011	172300	128813085	2420	2420	2420	2420	0
103	20231011	172200	128813085	2420	2420	2420	2420	0
104	20231011	172100	128813085	2420	2420	2420	2420	0
105	20231011	172000	128813085	2420	2420	2420	2420	0
106	20231011	171900	128813085	2420	2420	2420	2420	0
107	20231011	171800	128813085	2420	2420	2420	2420	0
108	20231011	171700	128813085	2420	2420	2420	2420	0
109	20231011	171600	128813085	2420	2420	2420	2420	0
110	20231011	171500	128813085	2420	2420	2420	2420	0
111	20231011	171400	128813085	2420	2420	2420	2420	0
112	20231011	171300	128813085	2420	2420	2420	2420	0
113	20231011	171200	128813085	2420	2420	2420	2420	0
114	20231011	171100	128813085	2420	2420	2420	2420	0
115	20231011	171000	128813085	2420	2420	2420	2420	0
116	20231011	170900	128813085	2420	2420	2420	2420	0
117	20231011	170800	128813085	2420	2420	2420	2420	0
118	20231011	170700	128813085	2420	2420	2420	2420	0
119	20231011	170600	128813085	2420	2420	2420	2420	0
120	20231011	170500	128813085	2420	2420	2420	2420	0
121	20231011	170400	128813085	2420	2420	2420	2420	0
122	20231011	170300	128813085	2420	2420	2420	2420	5172
123	20231011	170200	128813085	2420	2420	2420	2420	0
124	20231011	170100	128813085	2420	2420	2420	2420	0
125	20231011	170000	128813085	2420	2420	2420	2420	0
126	20231011	165900	128813085	2420	2420	2420	2420	0
127	20231011	165800	128813085	2420	2420	2420	2420	0
128	20231011	165700	128813085	2420	2420	2420	2420	0
129	20231011	165600	128813085	2420	2420	2420	2420	0
130	20231011	165500	128813085	2420	2420	2420	2420	0
131	20231011	165400	128813085	2420	2420	2420	2420	0
132	20231011	165300	128813085	2420	2420	2420	2420	0
133	20231011	165200	128813085	2420	2420	2420	2420	0
134	20231011	165100	128813085	2420	2420	2420	2420	0
135	20231011	165000	128813085	2420	2420	2420	2420	0
136	20231011	164900	128813085	2420	2420	2420	2420	0
137	20231011	164800	128813085	2420	2420	2420	2420	0
138	20231011	164700	128813085	2420	2420	2420	2420	0
139	20231011	164600	128813085	2420	2420	2420	2420	0
140	20231011	164500	128813085	2420	2420	2420	2420	0
141	20231011	164400	128813085	2420	2420	2420	2420	0
142	20231011	164300	128813085	2420	2420	2420	2420	0
143	20231011	164200	128813085	2420	2420	2420	2420	0
144	20231011	164100	128813085	2420	2420	2420	2420	0
145	20231011	164000	128813085	2420	2420	2420	2420	0
146	20231011	163900	128813085	2420	2420	2420	2420	0
147	20231011	163800	128813085	2420	2420	2420	2420	0
148	20231011	163700	128813085	2420	2420	2420	2420	0
149	20231011	163600	128813085	2420	2420	2420	2420	0
150	20231011	163500	128813085	2420	2420	2420	2420	0
151	20231011	163400	128813085	2420	2420	2420	2420	0
152	20231011	163300	128813085	2420	2420	2420	2420	5172
153	20231011	163200	128813085	2420	2420	2420	2420	0
154	20231011	163100	128813085	2420	2420	2420	2420	0
155	20231011	163000	128813085	2420	2420	2420	2420	0
156	20231011	162900	128813085	2420	2420	2420	2420	0
157	20231011	162800	128813085	2420	2420	2420	2420	0
158	20231011	162700	128813085	2420	2420	2420	2420	0
159	20231011	162600	128813085	2420	2420	2420	2420	0
160	20231011	162500	128813085	2420	2420	2420	2420	0
161	20231011	162400	128813085	2420	2420	2420	2420	0
162	20231011	162300	128813085	2420	2420	2420	2420	0
163	20231011	162200	128813085	2420	2420	2420	2420	0
164	20231011	162100	128813085	2420	2420	2420	2420	0
165	20231011	162000	128813085	2420	2420	2420	2420	0
166	20231011	161900	128813085	2420	2420	2420	2420	0
167	20231011	161800	128813085	2420	2420	2420	2420	0
168	20231011	161700	128813085	2420	2420	2420	2420	0
169	20231011	161600	128813085	2420	2420	2420	2420	0
170	20231011	161500	128813085	2420	2420	2420	2420	0
171	20231011	161400	128813085	2420	2420	2420	2420	0
172	20231011	161300	128813085	2420	2420	2420	2420	0
173	20231011	161200	128813085	2420	2420	2420	2420	0
174	20231011	161100	128813085	2420	2420	2420	2420	0
175	20231011	161000	128813085	2420	2420	2420	2420	0
176	20231011	160900	128813085	2420	2420	2420	2420	0
177	20231011	160800	128813085	2420	2420	2420	2420	0
178	20231011	160700	128813085	2420	2420	2420	2420	0
179	20231011	160600	128813085	2420	2420	2420	2420	0
180	20231011	160500	128813085	2420	2420	2420	2420	0
181	20231011	160400	128813085	2420	2420	2420	2420	0
182	20231011	160300	128813085	2420	2420	2420	2420	5172
183	20231011	160200	128813085	2420	2420	2420	2420	0
184	20231011	160100	128813085	2420	2420	2420	2420	0
185	20231011	160000	128813085	2420	2420	2420	2420	0
186	20231011	155900	128813085	2420	2420	2420	2420	0
187	20231011	155800	128813085	2420	2420	2420	2420	0
188	20231011	155700	128813085	2420	2420	2420	2420	0
189	20231011	155600	128813085	2420	2420	2420	2420	0
190	20231011	155500	128813085	2420	2420	2420	2420	0
191	20231011	155400	128813085	2420	2420	2420	2420	0
192	20231011	155300	128813085	2420	2420	2420	2420	0
193	20231011	155200	128813085	2420	2420	2420	2420	0
194	20231011	155100	128813085	2420	2420	2420	2420	0
195	20231011	155000	128813085	2420	2420	2420	2420	0
196	20231011	154900	128813085	2420	2420	2420	2420	0
197	20231011	154800	128813085	2420	2420	2420	2420	0
198	20231011	154700	128813085	2420	2420	2420	2420	0
199	20231011	154600	128813085	2420	2420	2420	2420	0
200	20231011	154500	128813085	2420	2420	2420	2420	0
201	20231011	154400	128813085	2420	2420	2420	2420	0
202	20231011	154300	128813085	2420	2420	2420	2420	0
203	20231011	154200	128813085	2420	2420	2420	2420	0
204	20231011	154100	128813085	2420	2420	2420	2420	0
205	20231011	154000	128813085	2420	2420	2420	2420	0
206	20231011	153900	128813085	2420	2420	2420	2420	0
207	20231011	153800	128813085	2420	2420	2420	2420	0
208	20231011	153700	128813085	2420	2420	2420	2420	0
209	20231011	153600	128813085	2420	2420	2420	2420	0
210	20231011	153500	128813085	2420	2420	2420	2420	0
211	20231011	153400	128813085	2420	2420	2420	2420	0
212	20231011	153300	128813085	2420	2420	2420	2420	5172
213	20231011	153200	128813085	2420	2420	2420	2420	0
214	20231011	153100	128813085	2420	2420	2420	2420	0
215	20231011	153000	128813085	2420	2420	2420	2420	5172
216	20231011	152900	116296845	2420	2420	2420	2420	0
217	20231011	152800	116296845	2420	2420	2420	2420	0
218	20231011	152700	116296845	2420	2420	2420	2420	0
219	20231011	152600	116296845	2420	2420	2420	2420	0
220	20231011	152500	116296845	2420	2420	2420	2420	0
221	20231011	152400	116296845	2420	2420	2420	2420	0
222	20231011	152300	116296845	2420	2420	2420	2420	0
223	20231011	152200	116296845	2420	2420	2420	2420	0
224	20231011	152100	116296845	2420	2420	2420	2420	0
225	20231011	152000	116296845	2420	2420	2420	2420	0
226	20231011	151900	116296845	2420	2420	2440	2420	316
227	20231011	151800	115530145	2420	2430	2430	2420	2499
228	20231011	151700	109474745	2435	2435	2435	2435	2
229	20231011	151600	109469875	2430	2430	2430	2430	11
230	20231011	151500	109443145	2435	2435	2435	2435	17
231	20231011	151400	109401750	2435	2435	2435	2435	40
232	20231011	151300	109304350	2440	2440	2440	2440	0
233	20231011	151200	109304350	2440	2440	2440	2440	0
234	20231011	151100	109304350	2440	2440	2440	2440	1
235	20231011	151000	109301910	2435	2435	2435	2435	2
236	20231011	150900	109297040	2435	2435	2435	2435	1
237	20231011	150800	109294605	2430	2435	2435	2430	405
238	20231011	150700	108309680	2440	2440	2440	2440	0
239	20231011	150600	108309680	2440	2440	2440	2440	0
240	20231011	150500	108309680	2440	2440	2440	2440	0
241	20231011	150400	108309680	2440	2440	2440	2440	0
242	20231011	150300	108309680	2440	2440	2440	2440	20
243	20231011	150200	108260880	2440	2440	2440	2440	0
244	20231011	150100	108260880	2440	2440	2440	2440	52
245	20231011	150000	108134000	2445	2445	2445	2445	0
246	20231011	145900	108134000	2445	2445	2445	2445	0
247	20231011	145800	108134000	2445	2445	2445	2445	7
248	20231011	145700	108116885	2445	2445	2445	2445	1
249	20231011	145600	108114440	2440	2440	2440	2440	200
250	20231011	145500	107626440	2445	2445	2445	2445	0
251	20231011	145400	107626440	2445	2445	2445	2445	0
252	20231011	145300	107626440	2445	2445	2445	2445	0
253	20231011	145200	107626440	2445	2445	2445	2445	0
254	20231011	145100	107626440	2445	2445	2445	2445	0
255	20231011	145000	107626440	2445	2445	2445	2445	0
256	20231011	144900	107626440	2445	2445	2445	2445	1
257	20231011	144800	107623995	2445	2440	2445	2440	58
258	20231011	144700	107482330	2445	2445	2445	2445	0
259	20231011	144600	107482330	2445	2445	2445	2445	265
260	20231011	144500	106834405	2445	2445	2445	2445	0
261	20231011	144400	106834405	2445	2445	2445	2445	1
262	20231011	144300	106831960	2445	2445	2445	2445	0
263	20231011	144200	106831960	2445	2445	2445	2445	0
264	20231011	144100	106831960	2445	2445	2445	2445	100
265	20231011	144000	106587460	2445	2445	2445	2445	0
266	20231011	143900	106587460	2445	2445	2445	2445	0
267	20231011	143800	106587460	2445	2445	2445	2445	0
268	20231011	143700	106587460	2445	2445	2445	2445	10
269	20231011	143600	106563010	2445	2445	2445	2445	0
270	20231011	143500	106563010	2445	2445	2445	2445	0
271	20231011	143400	106563010	2445	2445	2445	2445	0
272	20231011	143300	106563010	2445	2445	2445	2445	0
273	20231011	143200	106563010	2445	2445	2445	2445	0
274	20231011	143100	106563010	2445	2445	2445	2445	0
275	20231011	143000	106563010	2445	2445	2445	2445	0
276	20231011	142900	106563010	2445	2445	2445	2445	31
277	20231011	142800	106487215	2445	2445	2445	2445	0
278	20231011	142700	106487215	2445	2445	2445	2445	510
279	20231011	142600	105240265	2445	2445	2445	2445	500
280	20231011	142500	104017765	2435	2435	2435	2435	0
281	20231011	142400	104017765	2435	2440	2440	2435	300
282	20231011	142300	103286640	2440	2440	2440	2440	311
283	20231011	142200	102527800	2445	2445	2445	2445	0
284	20231011	142100	102527800	2445	2445	2445	2445	0
285	20231011	142000	102527800	2445	2445	2445	2445	0
286	20231011	141900	102527800	2445	2440	2445	2440	751
287	20231011	141800	100695350	2440	2440	2440	2440	0
288	20231011	141700	100695350	2440	2440	2440	2440	0
289	20231011	141600	100695350	2440	2440	2440	2440	0
290	20231011	141500	100695350	2440	2440	2440	2440	0
291	20231011	141400	100695350	2440	2440	2440	2440	1
292	20231011	141300	100692910	2440	2440	2440	2440	0
293	20231011	141200	100692910	2440	2440	2440	2440	1
294	20231011	141100	100690470	2435	2435	2435	2435	438
295	20231011	141000	99623940	2435	2435	2435	2435	102
296	20231011	140900	99375570	2435	2435	2435	2435	1
297	20231011	140800	99373135	2435	2435	2435	2435	0
298	20231011	140700	99373135	2435	2435	2435	2435	1200
299	20231011	140600	96451135	2435	2435	2435	2435	0
300	20231011	140500	96451135	2435	2430	2435	2430	59
301	20231011	140400	96307760	2430	2430	2430	2430	100
302	20231011	140300	96064760	2430	2430	2430	2430	1
303	20231011	140200	96062330	2425	2425	2425	2425	1
304	20231011	140100	96059905	2430	2430	2430	2430	0
305	20231011	140000	96059905	2430	2430	2430	2430	0
306	20231011	135900	96059905	2430	2430	2430	2430	0
307	20231011	135800	96059905	2430	2430	2430	2430	1
308	20231011	135700	96057475	2420	2420	2420	2420	0
309	20231011	135600	96057475	2420	2430	2430	2420	379
310	20231011	135500	95138160	2425	2430	2430	2425	401
311	20231011	135400	94165730	2430	2430	2430	2430	1
312	20231011	135300	94163300	2425	2425	2425	2425	0
313	20231011	135200	94163300	2425	2425	2425	2425	1
314	20231011	135100	94160875	2430	2430	2430	2430	0
315	20231011	135000	94160875	2430	2430	2430	2430	0
316	20231011	134900	94160875	2430	2430	2430	2430	94
317	20231011	134800	93932455	2435	2435	2435	2435	0
318	20231011	134700	93932455	2435	2435	2435	2435	0
319	20231011	134600	93932455	2435	2435	2435	2435	0
320	20231011	134500	93932455	2435	2435	2435	2435	0
321	20231011	134400	93932455	2435	2435	2435	2435	0
322	20231011	134300	93932455	2435	2435	2435	2435	0
323	20231011	134200	93932455	2435	2435	2435	2435	0
324	20231011	134100	93932455	2435	2435	2435	2435	10
325	20231011	134000	93908105	2430	2430	2430	2430	91
326	20231011	133900	93686975	2430	2430	2430	2430	0
327	20231011	133800	93686975	2430	2430	2430	2430	0
328	20231011	133700	93686975	2430	2430	2430	2430	0
329	20231011	133600	93686975	2430	2430	2430	2430	534
330	20231011	133500	92389355	2435	2435	2435	2435	0
331	20231011	133400	92389355	2435	2435	2435	2435	586
332	20231011	133300	90962445	2435	2435	2435	2435	0
333	20231011	133200	90962445	2435	2435	2435	2435	0
334	20231011	133100	90962445	2435	2435	2435	2435	0
335	20231011	133000	90962445	2435	2435	2435	2435	10
336	20231011	132900	90938095	2440	2440	2440	2440	0
337	20231011	132800	90938095	2440	2440	2440	2440	1
338	20231011	132700	90935655	2435	2435	2435	2435	0
339	20231011	132600	90935655	2435	2435	2435	2435	0
340	20231011	132500	90935655	2435	2435	2435	2435	0
341	20231011	132400	90935655	2435	2435	2435	2435	0
342	20231011	132300	90935655	2435	2435	2435	2435	10
343	20231011	132200	90911305	2440	2440	2440	2440	10
344	20231011	132100	90886905	2440	2440	2440	2440	0
345	20231011	132000	90886905	2440	2440	2440	2440	0
346	20231011	131900	90886905	2440	2440	2440	2440	0
347	20231011	131800	90886905	2440	2440	2440	2440	0
348	20231011	131700	90886905	2440	2440	2440	2440	0
349	20231011	131600	90886905	2440	2440	2440	2440	0
350	20231011	131500	90886905	2440	2440	2440	2440	0
351	20231011	131400	90886905	2440	2440	2440	2440	0
352	20231011	131300	90886905	2440	2440	2440	2440	0
353	20231011	131200	90886905	2440	2440	2440	2440	168
354	20231011	131100	90476985	2445	2445	2445	2445	0
355	20231011	131000	90476985	2445	2445	2445	2445	0
356	20231011	130900	90476985	2445	2445	2445	2445	0
357	20231011	130800	90476985	2445	2445	2445	2445	0
358	20231011	130700	90476985	2445	2445	2445	2445	0
359	20231011	130600	90476985	2445	2445	2445	2445	0
360	20231011	130500	90476985	2445	2445	2445	2445	0
361	20231011	130400	90476985	2445	2445	2445	2445	1
362	20231011	130300	90474540	2440	2440	2440	2440	0
363	20231011	130200	90474540	2440	2440	2440	2440	0
364	20231011	130100	90474540	2440	2440	2440	2440	0
365	20231011	130000	90474540	2440	2440	2440	2440	70
366	20231011	125900	90303740	2440	2440	2440	2440	185
367	20231011	125800	89852340	2440	2440	2440	2440	86
368	20231011	125700	89642500	2445	2445	2445	2445	5
369	20231011	125600	89630275	2445	2445	2445	2445	1
370	20231011	125500	89627830	2440	2440	2440	2440	712
371	20231011	125400	87890550	2440	2440	2440	2440	0
372	20231011	125300	87890550	2440	2440	2440	2440	28
373	20231011	125200	87822230	2440	2440	2440	2440	0
374	20231011	125100	87822230	2440	2440	2440	2440	5
375	20231011	125000	87810030	2440	2440	2440	2440	0
376	20231011	124900	87810030	2440	2440	2440	2440	28
377	20231011	124800	87741710	2440	2440	2440	2440	0
378	20231011	124700	87741710	2440	2440	2440	2440	5
379	20231011	124600	87729510	2435	2435	2435	2435	20
380	20231011	124500	87680810	2440	2440	2440	2440	5
381	20231011	124400	87668610	2440	2440	2440	2440	5
382	20231011	124300	87656410	2440	2440	2440	2440	28
383	20231011	124200	87588090	2440	2440	2440	2440	0
384	20231011	124100	87588090	2440	2440	2440	2440	0
385	20231011	124000	87588090	2440	2440	2440	2440	1
386	20231011	123900	87585650	2440	2440	2440	2440	3
387	20231011	123800	87578330	2440	2440	2440	2440	16
388	20231011	123700	87539290	2440	2440	2440	2440	11
389	20231011	123600	87512450	2440	2440	2440	2440	0
390	20231011	123500	87512450	2440	2440	2440	2440	0
391	20231011	123400	87512450	2440	2440	2440	2440	0
392	20231011	123300	87512450	2440	2440	2440	2440	0
393	20231011	123200	87512450	2440	2440	2440	2440	0
394	20231011	123100	87512450	2440	2440	2440	2440	0
395	20231011	123000	87512450	2440	2440	2440	2440	0
396	20231011	122900	87512450	2440	2440	2440	2440	0
397	20231011	122800	87512450	2440	2445	2445	2440	2868
398	20231011	122700	80514505	2445	2445	2445	2445	0
399	20231011	122600	80514505	2445	2445	2445	2445	25
400	20231011	122500	80453380	2445	2445	2445	2445	0
401	20231011	122400	80453380	2445	2445	2445	2445	0
402	20231011	122300	80453380	2445	2445	2445	2445	0
403	20231011	122200	80453380	2445	2445	2445	2445	1
404	20231011	122100	80450935	2440	2440	2440	2440	242
405	20231011	122000	79860455	2440	2440	2440	2440	0
406	20231011	121900	79860455	2440	2440	2440	2440	5
407	20231011	121800	79848255	2440	2440	2440	2440	0
408	20231011	121700	79848255	2440	2440	2440	2440	0
409	20231011	121600	79848255	2440	2440	2440	2440	0
410	20231011	121500	79848255	2440	2440	2440	2440	0
411	20231011	121400	79848255	2440	2440	2440	2440	0
412	20231011	121300	79848255	2440	2440	2440	2440	0
413	20231011	121200	79848255	2440	2440	2440	2440	0
414	20231011	121100	79848255	2440	2440	2440	2440	0
415	20231011	121000	79848255	2440	2440	2440	2440	0
416	20231011	120900	79848255	2440	2440	2440	2440	0
417	20231011	120800	79848255	2440	2440	2440	2440	0
418	20231011	120700	79848255	2440	2440	2440	2440	0
419	20231011	120600	79848255	2440	2440	2440	2440	0
420	20231011	120500	79848255	2440	2440	2440	2440	0
421	20231011	120400	79848255	2440	2440	2440	2440	25
422	20231011	120300	79787255	2440	2440	2440	2440	1
423	20231011	120200	79784815	2430	2440	2440	2430	1664
424	20231011	120100	75734060	2445	2445	2445	2445	0
425	20231011	120000	75734060	2445	2445	2445	2445	0
426	20231011	115900	75734060	2445	2445	2445	2445	0
427	20231011	115800	75734060	2445	2445	2445	2445	15
428	20231011	115700	75697385	2445	2445	2445	2445	5
429	20231011	115600	75685160	2445	2445	2445	2445	0
430	20231011	115500	75685160	2445	2440	2445	2440	25
431	20231011	115400	75624085	2445	2445	2445	2445	10
432	20231011	115300	75599635	2445	2445	2445	2445	0
433	20231011	115200	75599635	2445	2445	2445	2445	31
434	20231011	115100	75523840	2445	2445	2445	2445	5
435	20231011	115000	75511615	2445	2445	2445	2445	0
436	20231011	114900	75511615	2445	2445	2445	2445	0
437	20231011	114800	75511615	2445	2445	2445	2445	1
438	20231011	114700	75509170	2445	2445	2445	2445	2
439	20231011	114600	75504280	2445	2445	2445	2445	0
440	20231011	114500	75504280	2445	2445	2445	2445	0
441	20231011	114400	75504280	2445	2445	2445	2445	0
442	20231011	114300	75504280	2445	2445	2445	2445	0
443	20231011	114200	75504280	2445	2445	2445	2445	5
444	20231011	114100	75492055	2445	2445	2445	2445	0
445	20231011	114000	75492055	2445	2445	2445	2445	3
446	20231011	113900	75484720	2445	2445	2445	2445	71
447	20231011	113800	75311125	2445	2445	2445	2445	61
448	20231011	113700	75161980	2445	2445	2445	2445	20
449	20231011	113600	75113080	2450	2450	2450	2450	0
450	20231011	113500	75113080	2450	2450	2450	2450	11
451	20231011	113400	75086130	2445	2445	2445	2445	150
452	20231011	113300	74719380	2450	2450	2450	2450	0
453	20231011	113200	74719380	2450	2450	2450	2450	0
454	20231011	113100	74719380	2450	2450	2450	2450	0
455	20231011	113000	74719380	2450	2450	2450	2450	0
456	20231011	112900	74719380	2450	2450	2450	2450	1
457	20231011	112800	74716930	2445	2450	2450	2445	55
458	20231011	112700	74582430	2450	2450	2450	2450	645
459	20231011	112600	73002180	2450	2445	2450	2445	1026
460	20231011	112500	70493470	2445	2445	2445	2445	0
461	20231011	112400	70493470	2445	2445	2445	2445	55
462	20231011	112300	70358995	2445	2445	2445	2445	49
463	20231011	112200	70239190	2445	2445	2445	2445	78
464	20231011	112100	70048480	2445	2445	2445	2445	0
465	20231011	112000	70048480	2445	2445	2445	2445	0
466	20231011	111900	70048480	2445	2445	2445	2445	5
467	20231011	111800	70036255	2445	2445	2445	2445	0
468	20231011	111700	70036255	2445	2445	2445	2445	28
469	20231011	111600	69967795	2440	2440	2440	2440	0
470	20231011	111500	69967795	2440	2440	2440	2440	9
471	20231011	111400	69945835	2445	2445	2445	2445	6
472	20231011	111300	69931165	2440	2440	2440	2440	2169
473	20231011	111200	64638805	2440	2435	2440	2435	29
474	20231011	111100	64568055	2440	2440	2440	2440	0
475	20231011	111000	64568055	2440	2440	2440	2440	5
476	20231011	110900	64555855	2440	2440	2440	2440	0
477	20231011	110800	64555855	2440	2440	2440	2440	24
478	20231011	110700	64497295	2440	2440	2440	2440	10
479	20231011	110600	64472895	2440	2440	2440	2440	54
480	20231011	110500	64341135	2440	2440	2440	2440	11
481	20231011	110400	64314295	2440	2440	2440	2440	1490
482	20231011	110300	60678695	2435	2435	2435	2435	0
483	20231011	110200	60678695	2435	2435	2435	2435	16
484	20231011	110100	60639735	2435	2435	2435	2435	184
485	20231011	110000	60191695	2435	2430	2435	2430	386
486	20231011	105900	59252120	2430	2430	2430	2430	5
487	20231011	105800	59239970	2430	2430	2430	2430	23
488	20231011	105700	59184080	2430	2430	2430	2430	0
489	20231011	105600	59184080	2430	2430	2430	2430	5
490	20231011	105500	59171930	2420	2420	2420	2420	0
491	20231011	105400	59171930	2420	2420	2420	2420	0
492	20231011	105300	59171930	2420	2420	2420	2420	0
493	20231011	105200	59171930	2420	2420	2420	2420	0
494	20231011	105100	59171930	2420	2420	2420	2420	0
495	20231011	105000	59171930	2420	2425	2425	2420	1141
496	20231011	104900	56410365	2430	2430	2430	2430	5
497	20231011	104800	56398215	2425	2425	2425	2425	10
498	20231011	104700	56373965	2430	2430	2430	2430	5
499	20231011	104600	56361815	2430	2430	2430	2430	0
500	20231011	104500	56361815	2430	2435	2435	2430	85
501	20231011	104400	56155240	2435	2435	2435	2435	0
502	20231011	104300	56155240	2435	2435	2435	2435	5
503	20231011	104200	56143065	2435	2435	2435	2435	0
504	20231011	104100	56143065	2435	2435	2435	2435	1156
505	20231011	104000	53328205	2435	2435	2435	2435	0
506	20231011	103900	53328205	2435	2435	2435	2435	0
507	20231011	103800	53328205	2435	2435	2435	2435	34
508	20231011	103700	53245415	2435	2435	2435	2435	1
509	20231011	103600	53242980	2430	2430	2430	2430	1516
510	20231011	103500	49559100	2430	2430	2430	2430	6
511	20231011	103400	49544520	2425	2425	2425	2425	12
512	20231011	103300	49515420	2425	2425	2425	2425	28
513	20231011	103200	49447520	2425	2425	2425	2425	5
514	20231011	103100	49435395	2425	2425	2425	2425	0
515	20231011	103000	49435395	2425	2425	2425	2425	0
516	20231011	102900	49435395	2425	2430	2430	2425	60
517	20231011	102800	49289870	2430	2430	2430	2430	15
518	20231011	102700	49253420	2430	2430	2430	2430	5
519	20231011	102600	49241270	2420	2420	2420	2420	0
520	20231011	102500	49241270	2420	2420	2420	2420	2321
521	20231011	102400	43624450	2430	2430	2430	2430	32
522	20231011	102300	43546690	2430	2430	2430	2430	18
523	20231011	102200	43502950	2430	2430	2430	2430	61
524	20231011	102100	43354720	2425	2425	2425	2425	0
525	20231011	102000	43354720	2425	2425	2425	2425	29
526	20231011	101900	43284395	2425	2425	2425	2425	20
527	20231011	101800	43235895	2420	2420	2420	2420	603
528	20231011	101700	41776635	2425	2425	2425	2425	51
529	20231011	101600	41652960	2430	2430	2430	2430	25
530	20231011	101500	41592210	2430	2430	2430	2430	0
531	20231011	101400	41592210	2430	2430	2430	2430	24
532	20231011	101300	41533890	2430	2430	2430	2430	0
533	20231011	101200	41533890	2430	2430	2430	2430	22
534	20231011	101100	41480430	2430	2430	2430	2430	5
535	20231011	101000	41468280	2430	2430	2430	2430	22
536	20231011	100900	41414820	2430	2430	2430	2430	0
537	20231011	100800	41414820	2430	2430	2430	2430	27
538	20231011	100700	41349210	2430	2430	2430	2430	0
539	20231011	100600	41349210	2430	2425	2430	2425	121
540	20231011	100500	41055680	2430	2430	2430	2425	39
541	20231011	100400	40960975	2430	2430	2430	2430	1
542	20231011	100300	40958545	2430	2430	2430	2430	5
543	20231011	100200	40946395	2430	2430	2430	2430	26
544	20231011	100100	40883215	2425	2425	2425	2425	50
545	20231011	100000	40761965	2425	2425	2425	2425	756
546	20231011	095900	38928665	2425	2420	2425	2420	79
547	20231011	095800	38737340	2425	2425	2425	2425	0
548	20231011	095700	38737340	2425	2425	2425	2420	134
549	20231011	095600	38412890	2425	2420	2425	2420	35
550	20231011	095500	38328185	2420	2420	2420	2420	1005
551	20231011	095400	35896085	2420	2420	2420	2420	28
552	20231011	095300	35828325	2415	2415	2420	2415	134
553	20231011	095200	35504550	2420	2415	2420	2415	78
554	20231011	095100	35315795	2415	2415	2415	2415	0
555	20231011	095000	35315795	2415	2415	2415	2415	0
556	20231011	094900	35315795	2415	2415	2415	2415	1
557	20231011	094800	35313380	2420	2420	2420	2420	1
558	20231011	094700	35310960	2420	2410	2420	2405	2506
559	20231011	094600	29273955	2410	2415	2415	2410	1341
560	20231011	094500	26041640	2420	2420	2420	2420	5
561	20231011	094400	26029540	2415	2415	2415	2415	209
562	20231011	094300	25524805	2420	2420	2420	2415	1092
563	20231011	094200	22887165	2420	2420	2420	2420	26
564	20231011	094100	22824245	2425	2425	2425	2425	5
565	20231011	094000	22812120	2425	2425	2425	2425	0
566	20231011	093900	22812120	2425	2425	2425	2425	6
567	20231011	093800	22797570	2425	2425	2425	2425	40
568	20231011	093700	22700570	2425	2420	2425	2415	115
569	20231011	093600	22422770	2420	2420	2420	2420	0
570	20231011	093500	22422770	2420	2420	2420	2420	100
571	20231011	093400	22180770	2425	2425	2425	2425	424
572	20231011	093300	21152570	2430	2430	2430	2430	0
573	20231011	093200	21152570	2430	2430	2430	2430	0
574	20231011	093100	21152570	2430	2430	2430	2430	1
575	20231011	093000	21150140	2430	2430	2430	2430	521
576	20231011	092900	19884110	2415	2415	2415	2415	1
577	20231011	092800	19881695	2415	2415	2415	2415	2965
578	20231011	092700	12721220	2415	2420	2420	2415	236
579	20231011	092600	12151100	2425	2425	2425	2425	110
580	20231011	092500	11884350	2425	2425	2425	2425	0
581	20231011	092400	11884350	2425	2425	2425	2425	2
582	20231011	092300	11879500	2425	2425	2425	2425	8
583	20231011	092200	11860100	2425	2425	2425	2425	0
584	20231011	092100	11860100	2425	2425	2425	2425	10
585	20231011	092000	11835850	2415	2420	2420	2415	200
586	20231011	091900	11352095	2425	2420	2425	2420	13
587	20231011	091800	11320620	2420	2430	2430	2420	601
588	20231011	091700	9866190	2420	2425	2425	2420	250
589	20231011	091600	9260440	2425	2425	2425	2425	0
590	20231011	091500	9260440	2425	2425	2425	2425	73
591	20231011	091400	9083415	2425	2425	2425	2425	100
592	20231011	091300	8840915	2425	2425	2425	2425	3
593	20231011	091200	8833640	2420	2420	2420	2420	0
594	20231011	091100	8833640	2420	2420	2420	2420	114
595	20231011	091000	8557760	2420	2420	2420	2420	0
596	20231011	090900	8557760	2420	2420	2420	2420	195
597	20231011	090800	8085860	2410	2410	2410	2410	500
598	20231011	090700	6880860	2410	2410	2410	2410	0
599	20231011	090600	6880860	2410	2410	2410	2410	0
600	20231011	090500	6880860	2410	2410	2410	2410	0
601	20231011	090400	6880860	2410	2420	2420	2410	1072
602	20231011	090300	4297270	2425	2415	2425	2415	639
603	20231011	090200	2753960	2415	2410	2420	2410	518
604	20231011	090100	1503840	2405	2405	2405	2405	12
605	20231011	090000	1474980	2400	2390	2400	2390	617