KissMeData/035890/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191100	749789049	1365	1365	1365	1365	21307
3	20231011	191000	749789049	1365	1365	1365	1365	0
4	20231011	190900	749789049	1365	1365	1365	1365	0
5	20231011	190800	749789049	1365	1365	1365	1365	0
6	20231011	190700	749789049	1365	1365	1365	1365	0
7	20231011	190600	749789049	1365	1365	1365	1365	0
8	20231011	190500	749789049	1365	1365	1365	1365	0
9	20231011	190400	749789049	1365	1365	1365	1365	0
10	20231011	190300	749789049	1365	1365	1365	1365	0
11	20231011	190200	749789049	1365	1365	1365	1365	0
12	20231011	190100	749789049	1365	1365	1365	1365	0
13	20231011	190000	749789049	1365	1365	1365	1365	0
14	20231011	185900	749789049	1365	1365	1365	1365	0
15	20231011	185800	749789049	1365	1365	1365	1365	0
16	20231011	185700	749789049	1365	1365	1365	1365	0
17	20231011	185600	749789049	1365	1365	1365	1365	0
18	20231011	185500	749789049	1365	1365	1365	1365	0
19	20231011	185400	749789049	1365	1365	1365	1365	0
20	20231011	185300	749789049	1365	1365	1365	1365	0
21	20231011	185200	749789049	1365	1365	1365	1365	0
22	20231011	185100	749789049	1365	1365	1365	1365	0
23	20231011	185000	749789049	1365	1365	1365	1365	0
24	20231011	184900	749789049	1365	1365	1365	1365	0
25	20231011	184800	749789049	1365	1365	1365	1365	0
26	20231011	184700	749789049	1365	1365	1365	1365	0
27	20231011	184600	749789049	1365	1365	1365	1365	0
28	20231011	184500	749789049	1365	1365	1365	1365	0
29	20231011	184400	749789049	1365	1365	1365	1365	0
30	20231011	184300	749789049	1365	1365	1365	1365	0
31	20231011	184200	749789049	1365	1365	1365	1365	0
32	20231011	184100	749789049	1365	1365	1365	1365	21307
33	20231011	184000	749789049	1365	1365	1365	1365	0
34	20231011	183900	749789049	1365	1365	1365	1365	0
35	20231011	183800	749789049	1365	1365	1365	1365	0
36	20231011	183700	749789049	1365	1365	1365	1365	0
37	20231011	183600	749789049	1365	1365	1365	1365	0
38	20231011	183500	749789049	1365	1365	1365	1365	0
39	20231011	183400	749789049	1365	1365	1365	1365	0
40	20231011	183300	749789049	1365	1365	1365	1365	0
41	20231011	183200	749789049	1365	1365	1365	1365	0
42	20231011	183100	749789049	1365	1365	1365	1365	0
43	20231011	183000	749789049	1365	1365	1365	1365	0
44	20231011	182900	749789049	1365	1365	1365	1365	0
45	20231011	182800	749789049	1365	1365	1365	1365	0
46	20231011	182700	749789049	1365	1365	1365	1365	0
47	20231011	182600	749789049	1365	1365	1365	1365	0
48	20231011	182500	749789049	1365	1365	1365	1365	0
49	20231011	182400	749789049	1365	1365	1365	1365	0
50	20231011	182300	749789049	1365	1365	1365	1365	0
51	20231011	182200	749789049	1365	1365	1365	1365	0
52	20231011	182100	749789049	1365	1365	1365	1365	0
53	20231011	182000	749789049	1365	1365	1365	1365	0
54	20231011	181900	749789049	1365	1365	1365	1365	0
55	20231011	181800	749789049	1365	1365	1365	1365	0
56	20231011	181700	749789049	1365	1365	1365	1365	0
57	20231011	181600	749789049	1365	1365	1365	1365	0
58	20231011	181500	749789049	1365	1365	1365	1365	0
59	20231011	181400	749789049	1365	1365	1365	1365	0
60	20231011	181300	749789049	1365	1365	1365	1365	0
61	20231011	181200	749789049	1365	1365	1365	1365	0
62	20231011	181100	749789049	1365	1365	1365	1365	21307
63	20231011	181000	749789049	1365	1365	1365	1365	0
64	20231011	180900	749789049	1365	1365	1365	1365	0
65	20231011	180800	749789049	1365	1365	1365	1365	0
66	20231011	180700	749789049	1365	1365	1365	1365	0
67	20231011	180600	749789049	1365	1365	1365	1365	0
68	20231011	180500	749789049	1365	1365	1365	1365	0
69	20231011	180400	749789049	1365	1365	1365	1365	0
70	20231011	180300	749789049	1365	1365	1365	1365	0
71	20231011	180200	749789049	1365	1365	1365	1365	0
72	20231011	180100	749789049	1365	1365	1365	1365	0
73	20231011	180000	749789049	1365	1365	1365	1365	0
74	20231011	175900	749789049	1365	1365	1365	1365	0
75	20231011	175800	749789049	1365	1365	1365	1365	0
76	20231011	175700	749789049	1365	1365	1365	1365	0
77	20231011	175600	749789049	1365	1365	1365	1365	0
78	20231011	175500	749789049	1365	1365	1365	1365	0
79	20231011	175400	749789049	1365	1365	1365	1365	0
80	20231011	175300	749789049	1365	1365	1365	1365	0
81	20231011	175200	749789049	1365	1365	1365	1365	0
82	20231011	175100	749789049	1365	1365	1365	1365	0
83	20231011	175000	749789049	1365	1365	1365	1365	0
84	20231011	174900	749789049	1365	1365	1365	1365	0
85	20231011	174800	749789049	1365	1365	1365	1365	0
86	20231011	174700	749789049	1365	1365	1365	1365	0
87	20231011	174600	749789049	1365	1365	1365	1365	0
88	20231011	174500	749789049	1365	1365	1365	1365	0
89	20231011	174400	749789049	1365	1365	1365	1365	0
90	20231011	174300	749789049	1365	1365	1365	1365	0
91	20231011	174200	749789049	1365	1365	1365	1365	0
92	20231011	174100	749789049	1365	1365	1365	1365	21307
93	20231011	174000	749789049	1365	1365	1365	1365	0
94	20231011	173900	749789049	1365	1365	1365	1365	0
95	20231011	173800	749789049	1365	1365	1365	1365	0
96	20231011	173700	749789049	1365	1365	1365	1365	0
97	20231011	173600	749789049	1365	1365	1365	1365	0
98	20231011	173500	749789049	1365	1365	1365	1365	0
99	20231011	173400	749789049	1365	1365	1365	1365	0
100	20231011	173300	749789049	1365	1365	1365	1365	0
101	20231011	173200	749789049	1365	1365	1365	1365	0
102	20231011	173100	749789049	1365	1365	1365	1365	0
103	20231011	173000	749789049	1365	1365	1365	1365	0
104	20231011	172900	749789049	1365	1365	1365	1365	0
105	20231011	172800	749789049	1365	1365	1365	1365	0
106	20231011	172700	749789049	1365	1365	1365	1365	0
107	20231011	172600	749789049	1365	1365	1365	1365	0
108	20231011	172500	749789049	1365	1365	1365	1365	0
109	20231011	172400	749789049	1365	1365	1365	1365	0
110	20231011	172300	749789049	1365	1365	1365	1365	0
111	20231011	172200	749789049	1365	1365	1365	1365	0
112	20231011	172100	749789049	1365	1365	1365	1365	0
113	20231011	172000	749789049	1365	1365	1365	1365	0
114	20231011	171900	749789049	1365	1365	1365	1365	0
115	20231011	171800	749789049	1365	1365	1365	1365	0
116	20231011	171700	749789049	1365	1365	1365	1365	0
117	20231011	171600	749789049	1365	1365	1365	1365	0
118	20231011	171500	749789049	1365	1365	1365	1365	0
119	20231011	171400	749789049	1365	1365	1365	1365	0
120	20231011	171300	749789049	1365	1365	1365	1365	0
121	20231011	171200	749789049	1365	1365	1365	1365	0
122	20231011	171100	749789049	1365	1365	1365	1365	21307
123	20231011	171000	749789049	1365	1365	1365	1365	0
124	20231011	170900	749789049	1365	1365	1365	1365	0
125	20231011	170800	749789049	1365	1365	1365	1365	0
126	20231011	170700	749789049	1365	1365	1365	1365	0
127	20231011	170600	749789049	1365	1365	1365	1365	0
128	20231011	170500	749789049	1365	1365	1365	1365	0
129	20231011	170400	749789049	1365	1365	1365	1365	0
130	20231011	170300	749789049	1365	1365	1365	1365	0
131	20231011	170200	749789049	1365	1365	1365	1365	0
132	20231011	170100	749789049	1365	1365	1365	1365	0
133	20231011	170000	749789049	1365	1365	1365	1365	0
134	20231011	165900	749789049	1365	1365	1365	1365	0
135	20231011	165800	749789049	1365	1365	1365	1365	0
136	20231011	165700	749789049	1365	1365	1365	1365	0
137	20231011	165600	749789049	1365	1365	1365	1365	0
138	20231011	165500	749789049	1365	1365	1365	1365	0
139	20231011	165400	749789049	1365	1365	1365	1365	0
140	20231011	165300	749789049	1365	1365	1365	1365	0
141	20231011	165200	749789049	1365	1365	1365	1365	0
142	20231011	165100	749789049	1365	1365	1365	1365	0
143	20231011	165000	749789049	1365	1365	1365	1365	0
144	20231011	164900	749789049	1365	1365	1365	1365	0
145	20231011	164800	749789049	1365	1365	1365	1365	0
146	20231011	164700	749789049	1365	1365	1365	1365	0
147	20231011	164600	749789049	1365	1365	1365	1365	0
148	20231011	164500	749789049	1365	1365	1365	1365	0
149	20231011	164400	749789049	1365	1365	1365	1365	0
150	20231011	164300	749789049	1365	1365	1365	1365	0
151	20231011	164200	749789049	1365	1365	1365	1365	0
152	20231011	164100	749789049	1365	1365	1365	1365	21307
153	20231011	164000	749789049	1365	1365	1365	1365	0
154	20231011	163900	749789049	1365	1365	1365	1365	0
155	20231011	163800	749789049	1365	1365	1365	1365	0
156	20231011	163700	749789049	1365	1365	1365	1365	0
157	20231011	163600	749789049	1365	1365	1365	1365	0
158	20231011	163500	749789049	1365	1365	1365	1365	0
159	20231011	163400	749789049	1365	1365	1365	1365	0
160	20231011	163300	749789049	1365	1365	1365	1365	0
161	20231011	163200	749789049	1365	1365	1365	1365	0
162	20231011	163100	749789049	1365	1365	1365	1365	0
163	20231011	163000	749789049	1365	1365	1365	1365	0
164	20231011	162900	749789049	1365	1365	1365	1365	0
165	20231011	162800	749789049	1365	1365	1365	1365	0
166	20231011	162700	749789049	1365	1365	1365	1365	0
167	20231011	162600	749789049	1365	1365	1365	1365	0
168	20231011	162500	749789049	1365	1365	1365	1365	0
169	20231011	162400	749789049	1365	1365	1365	1365	0
170	20231011	162300	749789049	1365	1365	1365	1365	0
171	20231011	162200	749789049	1365	1365	1365	1365	0
172	20231011	162100	749789049	1365	1365	1365	1365	0
173	20231011	162000	749789049	1365	1365	1365	1365	0
174	20231011	161900	749789049	1365	1365	1365	1365	0
175	20231011	161800	749789049	1365	1365	1365	1365	0
176	20231011	161700	749789049	1365	1365	1365	1365	0
177	20231011	161600	749789049	1365	1365	1365	1365	0
178	20231011	161500	749789049	1365	1365	1365	1365	0
179	20231011	161400	749789049	1365	1365	1365	1365	0
180	20231011	161300	749789049	1365	1365	1365	1365	0
181	20231011	161200	749789049	1365	1365	1365	1365	0
182	20231011	161100	749789049	1365	1365	1365	1365	21307
183	20231011	161000	749789049	1365	1365	1365	1365	0
184	20231011	160900	749789049	1365	1365	1365	1365	0
185	20231011	160800	749789049	1365	1365	1365	1365	0
186	20231011	160700	749789049	1365	1365	1365	1365	0
187	20231011	160600	749789049	1365	1365	1365	1365	0
188	20231011	160500	749789049	1365	1365	1365	1365	0
189	20231011	160400	749789049	1365	1365	1365	1365	0
190	20231011	160300	749789049	1365	1365	1365	1365	0
191	20231011	160200	749789049	1365	1365	1365	1365	0
192	20231011	160100	749789049	1365	1365	1365	1365	0
193	20231011	160000	749789049	1365	1365	1365	1365	0
194	20231011	155900	749789049	1365	1365	1365	1365	0
195	20231011	155800	749789049	1365	1365	1365	1365	0
196	20231011	155700	749789049	1365	1365	1365	1365	0
197	20231011	155600	749789049	1365	1365	1365	1365	0
198	20231011	155500	749789049	1365	1365	1365	1365	0
199	20231011	155400	749789049	1365	1365	1365	1365	0
200	20231011	155300	749789049	1365	1365	1365	1365	0
201	20231011	155200	749789049	1365	1365	1365	1365	0
202	20231011	155100	749789049	1365	1365	1365	1365	0
203	20231011	155000	749789049	1365	1365	1365	1365	0
204	20231011	154900	749789049	1365	1365	1365	1365	0
205	20231011	154800	749789049	1365	1365	1365	1365	0
206	20231011	154700	749789049	1365	1365	1365	1365	0
207	20231011	154600	749789049	1365	1365	1365	1365	0
208	20231011	154500	749789049	1365	1365	1365	1365	0
209	20231011	154400	749789049	1365	1365	1365	1365	0
210	20231011	154300	749789049	1365	1365	1365	1365	0
211	20231011	154200	749789049	1365	1365	1365	1365	0
212	20231011	154100	749789049	1365	1365	1365	1365	21307
213	20231011	154000	749789049	1365	1365	1365	1365	0
214	20231011	153900	749789049	1365	1365	1365	1365	0
215	20231011	153800	749789049	1365	1365	1365	1365	0
216	20231011	153700	749789049	1365	1365	1365	1365	0
217	20231011	153600	749789049	1365	1365	1365	1365	0
218	20231011	153500	749789049	1365	1365	1365	1365	0
219	20231011	153400	749789049	1365	1365	1365	1365	0
220	20231011	153300	749789049	1365	1365	1365	1365	0
221	20231011	153200	749789049	1365	1365	1365	1365	0
222	20231011	153100	749789049	1365	1365	1365	1365	0
223	20231011	153000	749789049	1365	1365	1365	1365	21307
224	20231011	152900	720704994	1365	1365	1365	1365	0
225	20231011	152800	720704994	1365	1365	1365	1365	0
226	20231011	152700	720704994	1365	1365	1365	1365	0
227	20231011	152600	720704994	1365	1365	1365	1365	0
228	20231011	152500	720704994	1365	1365	1365	1365	0
229	20231011	152400	720704994	1365	1365	1365	1365	0
230	20231011	152300	720704994	1365	1365	1365	1365	0
231	20231011	152200	720704994	1365	1365	1365	1365	0
232	20231011	152100	720704994	1365	1365	1365	1365	0
233	20231011	152000	720704994	1365	1365	1365	1365	0
234	20231011	151900	720704994	1365	1365	1365	1365	9208
235	20231011	151800	708136074	1365	1365	1365	1365	635
236	20231011	151700	707269299	1366	1365	1366	1365	1481
237	20231011	151600	705246815	1365	1365	1365	1365	598
238	20231011	151500	704430545	1366	1365	1366	1365	620
239	20231011	151400	703584058	1365	1365	1365	1365	2
240	20231011	151300	703581328	1365	1366	1366	1365	585
241	20231011	151200	702782616	1365	1366	1366	1365	236
242	20231011	151100	702460290	1365	1365	1365	1365	90
243	20231011	151000	702337440	1366	1367	1367	1366	3373
244	20231011	150900	697729702	1367	1367	1367	1367	10
245	20231011	150800	697716032	1366	1366	1366	1366	1549
246	20231011	150700	695600098	1365	1365	1365	1365	30
247	20231011	150600	695559148	1365	1365	1366	1365	251
248	20231011	150500	695216346	1365	1365	1365	1365	29
249	20231011	150400	695176761	1366	1366	1366	1365	3188
250	20231011	150300	690824953	1366	1366	1366	1366	187
251	20231011	150200	690569511	1366	1366	1366	1365	158
252	20231011	150100	690353703	1366	1366	1366	1365	15289
253	20231011	150000	669477006	1365	1366	1366	1365	689
254	20231011	145900	668536349	1366	1366	1366	1366	287
255	20231011	145800	668144307	1366	1366	1366	1366	1636
256	20231011	145700	665909531	1366	1366	1367	1366	1150
257	20231011	145600	664338262	1367	1367	1367	1367	181
258	20231011	145500	664090835	1367	1367	1367	1367	369
259	20231011	145400	663586412	1367	1367	1367	1367	373
260	20231011	145300	663076521	1367	1367	1367	1367	181
261	20231011	145200	662829094	1367	1367	1367	1367	551
262	20231011	145100	662075877	1367	1367	1367	1367	182
263	20231011	145000	661827083	1367	1367	1367	1367	603
264	20231011	144900	661002782	1368	1368	1368	1368	182
265	20231011	144800	660753806	1367	1367	1367	1367	3688
266	20231011	144700	655712310	1367	1367	1367	1367	182
267	20231011	144600	655463516	1367	1366	1367	1366	380
268	20231011	144500	654944067	1366	1368	1368	1366	2117
269	20231011	144400	652051478	1368	1368	1368	1368	182
270	20231011	144300	651802502	1367	1368	1368	1367	1361
271	20231011	144200	649941646	1368	1368	1368	1368	181
272	20231011	144100	649694038	1368	1368	1368	1367	1789
273	20231011	144000	647247924	1368	1368	1368	1368	181
274	20231011	143900	647000316	1367	1368	1368	1367	462
275	20231011	143800	646368393	1367	1368	1368	1367	184
276	20231011	143700	646116682	1367	1367	1368	1367	1438
277	20231011	143600	644150567	1367	1368	1368	1367	569
278	20231011	143500	643372376	1368	1368	1368	1368	182
279	20231011	143400	643123400	1368	1368	1368	1367	555
280	20231011	143300	642364333	1368	1368	1368	1368	181
281	20231011	143200	642116725	1368	1368	1368	1368	369
282	20231011	143100	641611933	1368	1368	1368	1367	241
283	20231011	143000	641282265	1368	1368	1368	1368	550
284	20231011	142900	640529865	1369	1367	1369	1367	282
285	20231011	142800	640144007	1369	1369	1369	1369	368
286	20231011	142700	639640215	1369	1369	1369	1369	368
287	20231011	142600	639136423	1368	1366	1369	1365	19646
288	20231011	142500	612286083	1367	1367	1367	1367	368
289	20231011	142400	611783027	1367	1367	1367	1367	187
290	20231011	142300	611527398	1367	1367	1367	1367	369
291	20231011	142200	611022975	1367	1367	1367	1367	181
292	20231011	142100	610775548	1366	1367	1367	1366	1745
293	20231011	142000	608391509	1367	1366	1367	1366	582
294	20231011	141900	607596315	1367	1367	1367	1367	550
295	20231011	141800	606844465	1366	1367	1367	1366	370
296	20231011	141700	606338676	1366	1367	1367	1366	285
297	20231011	141600	605949184	1366	1366	1367	1366	1414
298	20231011	141500	604017292	1367	1367	1367	1367	182
299	20231011	141400	603768498	1367	1367	1367	1367	372
300	20231011	141300	603259974	1367	1367	1367	1367	191
301	20231011	141200	602998877	1367	1367	1367	1367	369
302	20231011	141100	602494454	1366	1366	1367	1366	419
303	20231011	141000	601921918	1367	1367	1367	1367	378
304	20231011	140900	601405192	1367	1367	1367	1366	851
305	20231011	140800	600242175	1367	1368	1368	1367	308
306	20231011	140700	599820958	1368	1368	1368	1368	368
307	20231011	140600	599317534	1368	1368	1368	1367	560
308	20231011	140500	598551823	1368	1367	1368	1367	1182
309	20231011	140400	596935661	1368	1368	1368	1368	186
310	20231011	140300	596681213	1368	1368	1368	1368	369
311	20231011	140200	596176421	1368	1368	1368	1368	181
312	20231011	140100	595928813	1368	1367	1368	1367	390
313	20231011	140000	595395313	1369	1369	1369	1369	551
314	20231011	135900	594640994	1368	1368	1368	1368	1644
315	20231011	135800	592392002	1368	1368	1368	1368	372
316	20231011	135700	591883106	1368	1368	1368	1368	182
317	20231011	135600	591634130	1368	1368	1368	1368	606
318	20231011	135500	590805122	1367	1368	1368	1367	1378
319	20231011	135400	588920764	1368	1368	1368	1368	383
320	20231011	135300	588396820	1368	1368	1368	1368	181
321	20231011	135200	588149212	1368	1368	1368	1367	569
322	20231011	135100	587371020	1367	1368	1368	1367	1051
323	20231011	135000	585933852	1367	1367	1367	1367	2471
324	20231011	134900	582555995	1366	1366	1367	1366	1289
325	20231011	134800	580794852	1366	1367	1367	1366	218
326	20231011	134700	580496883	1366	1367	1367	1366	183
327	20231011	134600	580246723	1367	1367	1367	1367	182
328	20231011	134500	579997929	1366	1368	1368	1366	537
329	20231011	134400	579264023	1368	1368	1368	1368	1647
330	20231011	134300	577010927	1368	1368	1368	1368	182
331	20231011	134200	576761951	1368	1368	1368	1368	364
332	20231011	134100	576263999	1368	1368	1368	1368	184
333	20231011	134000	576012287	1366	1368	1368	1366	364
334	20231011	133900	575514699	1368	1368	1368	1368	181
335	20231011	133800	575267091	1368	1368	1368	1368	182
336	20231011	133700	575018115	1367	1367	1367	1367	1122
337	20231011	133600	573484341	1367	1366	1367	1366	280
338	20231011	133500	573101680	1366	1367	1367	1366	3835
339	20231011	133400	567862328	1368	1368	1368	1368	197
340	20231011	133300	567592832	1368	1367	1368	1367	4721
341	20231011	133200	561138672	1367	1367	1367	1367	182
342	20231011	133100	560889878	1366	1366	1366	1366	538
343	20231011	133000	560154970	1365	1365	1365	1365	100
344	20231011	132900	560018470	1366	1365	1366	1365	21413
345	20231011	132800	530788007	1366	1367	1367	1366	969
346	20231011	132700	529464171	1366	1367	1367	1366	2881
347	20231011	132600	525528544	1367	1367	1367	1367	0
348	20231011	132500	525528544	1367	1367	1367	1367	0
349	20231011	132400	525528544	1367	1364	1368	1364	16981
350	20231011	132300	502336357	1363	1363	1363	1363	1000
351	20231011	132200	500973357	1363	1363	1364	1363	16
352	20231011	132100	500951548	1363	1363	1363	1363	1
353	20231011	132000	500950185	1364	1363	1364	1363	5430
354	20231011	131900	493547854	1362	1362	1362	1362	0
355	20231011	131800	493547854	1362	1362	1362	1362	27
356	20231011	131700	493511080	1363	1361	1363	1361	8232
357	20231011	131600	482297916	1361	1361	1361	1361	0
358	20231011	131500	482297916	1361	1361	1361	1361	0
359	20231011	131400	482297916	1361	1361	1361	1361	0
360	20231011	131300	482297916	1361	1361	1361	1361	0
361	20231011	131200	482297916	1361	1361	1361	1361	100
362	20231011	131100	482161816	1361	1361	1361	1361	339
363	20231011	131000	481700437	1362	1362	1362	1362	0
364	20231011	130900	481700437	1362	1361	1362	1361	11
365	20231011	130800	481685465	1361	1361	1361	1361	0
366	20231011	130700	481685465	1361	1361	1361	1361	0
367	20231011	130600	481685465	1361	1361	1361	1361	0
368	20231011	130500	481685465	1361	1361	1361	1361	0
369	20231011	130400	481685465	1361	1361	1361	1361	100
370	20231011	130300	481549365	1361	1361	1361	1361	0
371	20231011	130200	481549365	1361	1361	1361	1361	17
372	20231011	130100	481526228	1361	1361	1361	1361	940
373	20231011	130000	480246888	1362	1361	1362	1361	214
374	20231011	125900	479955623	1361	1361	1361	1361	0
375	20231011	125800	479955623	1361	1361	1361	1361	5094
376	20231011	125700	473022689	1361	1361	1361	1361	0
377	20231011	125600	473022689	1361	1361	1361	1361	441
378	20231011	125500	472422488	1361	1361	1362	1361	4439
379	20231011	125400	466381006	1361	1362	1362	1361	2461
380	20231011	125300	463031581	1362	1361	1362	1361	2202
381	20231011	125200	460034657	1361	1361	1361	1361	9113
382	20231011	125100	447631864	1361	1361	1361	1361	200
383	20231011	125000	447359664	1361	1361	1361	1361	0
384	20231011	124900	447359664	1361	1361	1361	1361	0
385	20231011	124800	447359664	1361	1361	1361	1361	34
386	20231011	124700	447313390	1361	1361	1361	1361	3444
387	20231011	124600	442626106	1360	1360	1360	1360	0
388	20231011	124500	442626106	1360	1361	1361	1360	8770
389	20231011	124400	430690139	1361	1361	1361	1361	0
390	20231011	124300	430690139	1361	1361	1361	1361	0
391	20231011	124200	430690139	1361	1361	1361	1361	2
392	20231011	124100	430687417	1361	1361	1361	1361	1716
393	20231011	124000	428351941	1361	1361	1361	1361	0
394	20231011	123900	428351941	1361	1360	1361	1360	488
395	20231011	123800	427688259	1360	1359	1360	1359	92
396	20231011	123700	427563229	1359	1359	1359	1359	0
397	20231011	123600	427563229	1359	1359	1359	1359	200
398	20231011	123500	427291429	1360	1360	1360	1360	32
399	20231011	123400	427247909	1360	1360	1360	1360	3473
400	20231011	123300	422524629	1360	1360	1360	1360	0
401	20231011	123200	422524629	1360	1360	1360	1360	4228
402	20231011	123100	416774549	1360	1359	1360	1359	3418
403	20231011	123000	412126710	1359	1359	1359	1359	4982
404	20231011	122900	405356172	1359	1359	1359	1359	2500
405	20231011	122800	401958672	1359	1359	1359	1359	3
406	20231011	122700	401954595	1359	1359	1359	1359	859
407	20231011	122600	400787214	1359	1359	1359	1359	4
408	20231011	122500	400781778	1358	1358	1358	1358	0
409	20231011	122400	400781778	1358	1358	1358	1358	13463
410	20231011	122300	382499024	1358	1358	1358	1358	0
411	20231011	122200	382499024	1358	1358	1358	1358	80
412	20231011	122100	382390384	1358	1358	1358	1358	714
413	20231011	122000	381420772	1358	1358	1358	1358	5
414	20231011	121900	381413982	1358	1358	1358	1358	0
415	20231011	121800	381413982	1358	1358	1358	1358	0
416	20231011	121700	381413982	1358	1358	1358	1358	4
417	20231011	121600	381408550	1360	1360	1360	1359	842
418	20231011	121500	380263438	1360	1360	1360	1358	3184
419	20231011	121400	375933308	1360	1357	1360	1357	1800
420	20231011	121300	373486576	1359	1357	1359	1357	3000
421	20231011	121200	369412501	1356	1356	1356	1356	3
422	20231011	121100	369408433	1357	1357	1357	1357	102
423	20231011	121000	369270019	1357	1356	1357	1356	713
424	20231011	120900	368303188	1356	1356	1356	1355	5004
425	20231011	120800	361522762	1357	1357	1357	1357	2
426	20231011	120700	361520048	1355	1357	1357	1355	1291
427	20231011	120600	359768173	1357	1357	1357	1357	0
428	20231011	120500	359768173	1357	1357	1357	1357	3987
429	20231011	120400	354357814	1357	1357	1357	1357	4
430	20231011	120300	354352386	1357	1356	1357	1356	4501
431	20231011	120200	348248718	1356	1355	1356	1355	250
432	20231011	120100	347909768	1355	1355	1355	1355	1508
433	20231011	120000	345866428	1355	1355	1355	1355	564
434	20231011	115900	345102208	1356	1356	1356	1356	1
435	20231011	115800	345100852	1356	1356	1356	1356	3917
436	20231011	115700	339789400	1355	1355	1355	1355	10000
437	20231011	115600	326239400	1356	1356	1356	1356	2636
438	20231011	115500	322664984	1356	1356	1356	1356	0
439	20231011	115400	322664984	1356	1356	1356	1356	5685
440	20231011	115300	314956124	1356	1355	1356	1355	151
441	20231011	115200	314751517	1356	1356	1356	1356	868
442	20231011	115100	313574509	1356	1355	1356	1355	13
443	20231011	115000	313556891	1355	1355	1355	1355	0
444	20231011	114900	313556891	1355	1355	1355	1355	0
445	20231011	114800	313556891	1355	1355	1355	1355	0
446	20231011	114700	313556891	1355	1355	1355	1355	0
447	20231011	114600	313556891	1355	1356	1356	1355	2
448	20231011	114500	313554180	1356	1356	1356	1356	0
449	20231011	114400	313554180	1356	1356	1356	1356	4554
450	20231011	114300	307378956	1356	1356	1356	1355	2386
451	20231011	114200	304145914	1355	1354	1355	1354	4380
452	20231011	114100	298212161	1354	1354	1354	1354	1379
453	20231011	114000	296344995	1355	1355	1355	1355	9122
454	20231011	113900	283984685	1355	1355	1355	1355	10
455	20231011	113800	283971135	1355	1355	1355	1355	10
456	20231011	113700	283957585	1355	1355	1355	1355	0
457	20231011	113600	283957585	1355	1355	1355	1355	0
458	20231011	113500	283957585	1355	1355	1356	1355	4508
459	20231011	113400	277849242	1355	1355	1355	1355	7
460	20231011	113300	277839757	1355	1355	1355	1355	0
461	20231011	113200	277839757	1355	1355	1355	1355	2062
462	20231011	113100	275045747	1355	1355	1355	1355	13
463	20231011	113000	275028132	1355	1354	1355	1354	2118
464	20231011	112900	272160260	1354	1354	1354	1354	0
465	20231011	112800	272160260	1354	1353	1355	1353	3596
466	20231011	112700	267294865	1353	1353	1353	1353	0
467	20231011	112600	267294865	1353	1353	1353	1353	304
468	20231011	112500	266883553	1353	1353	1353	1353	4113
469	20231011	112400	261318664	1352	1352	1352	1352	0
470	20231011	112300	261318664	1352	1352	1352	1352	0
471	20231011	112200	261318664	1352	1352	1352	1352	2
472	20231011	112100	261315960	1352	1352	1352	1352	0
473	20231011	112000	261315960	1352	1352	1352	1352	86
474	20231011	111900	261199688	1353	1353	1353	1353	4686
475	20231011	111800	254859530	1353	1353	1353	1353	0
476	20231011	111700	254859530	1353	1353	1353	1353	0
477	20231011	111600	254859530	1353	1353	1353	1353	1
478	20231011	111500	254858177	1353	1353	1353	1353	87
479	20231011	111400	254740466	1354	1354	1354	1354	10
480	20231011	111300	254726926	1354	1354	1354	1354	3585
481	20231011	111200	249872836	1354	1354	1354	1354	0
482	20231011	111100	249872836	1354	1352	1354	1352	3
483	20231011	111000	249868776	1354	1352	1354	1352	11
484	20231011	110900	249853902	1351	1351	1351	1351	3245
485	20231011	110800	245469907	1351	1351	1351	1351	9
486	20231011	110700	245457748	1350	1351	1351	1350	71
487	20231011	110600	245361895	1350	1350	1350	1350	10
488	20231011	110500	245348395	1350	1350	1350	1350	0
489	20231011	110400	245348395	1350	1350	1350	1350	3
490	20231011	110300	245344345	1350	1350	1350	1350	0
491	20231011	110200	245344345	1350	1349	1350	1349	4676
492	20231011	110100	239033842	1349	1349	1349	1349	0
493	20231011	110000	239033842	1349	1348	1349	1348	301
494	20231011	105900	238628093	1348	1348	1348	1348	1582
495	20231011	105800	236495557	1348	1348	1348	1348	0
496	20231011	105700	236495557	1348	1347	1348	1347	1101
497	20231011	105600	235012509	1347	1347	1347	1347	0
498	20231011	105500	235012509	1347	1347	1347	1347	40
499	20231011	105400	234958629	1346	1346	1346	1346	1831
500	20231011	105300	232494103	1346	1346	1346	1346	48
501	20231011	105200	232429495	1346	1346	1346	1346	0
502	20231011	105100	232429495	1346	1346	1346	1346	0
503	20231011	105000	232429495	1346	1346	1346	1346	11
504	20231011	104900	232414689	1346	1346	1346	1346	0
505	20231011	104800	232414689	1346	1346	1346	1346	0
506	20231011	104700	232414689	1346	1346	1346	1346	100
507	20231011	104600	232280089	1345	1346	1346	1345	753
508	20231011	104500	231266553	1346	1346	1346	1346	6353
509	20231011	104400	222715415	1345	1346	1346	1345	1534
510	20231011	104300	220652181	1346	1346	1346	1346	15
511	20231011	104200	220631991	1346	1345	1346	1345	712
512	20231011	104100	219674345	1345	1345	1345	1345	2218
513	20231011	104000	216691135	1345	1345	1345	1345	2429
514	20231011	103900	213424130	1345	1345	1345	1344	456
515	20231011	103800	212811010	1345	1345	1345	1345	1733
516	20231011	103700	210480125	1346	1346	1346	1346	0
517	20231011	103600	210480125	1346	1346	1346	1345	1715
518	20231011	103500	208173445	1346	1346	1346	1346	5
519	20231011	103400	208166715	1346	1346	1346	1346	121
520	20231011	103300	208003849	1346	1345	1346	1345	5375
521	20231011	103200	200774366	1345	1346	1346	1345	1045
522	20231011	103100	199368796	1346	1346	1346	1346	6
523	20231011	103000	199360720	1346	1346	1346	1346	279
524	20231011	102900	198985186	1346	1346	1346	1346	154
525	20231011	102800	198777902	1346	1346	1346	1346	36
526	20231011	102700	198729446	1346	1346	1346	1345	144
527	20231011	102600	198535722	1346	1346	1346	1345	120
528	20231011	102500	198374232	1346	1346	1346	1346	268
529	20231011	102400	198013504	1349	1349	1349	1349	23
530	20231011	102300	197982477	1349	1349	1349	1349	31
531	20231011	102200	197940658	1349	1349	1349	1349	1
532	20231011	102100	197939309	1345	1347	1349	1345	9249
533	20231011	102000	185494813	1349	1348	1349	1347	3020
534	20231011	101900	181426628	1348	1348	1349	1348	3617
535	20231011	101800	176549912	1349	1349	1349	1349	1151
536	20231011	101700	174997213	1349	1349	1349	1349	20
537	20231011	101600	174970233	1349	1349	1349	1349	0
538	20231011	101500	174970233	1349	1349	1349	1349	1
539	20231011	101400	174968884	1349	1348	1349	1348	966
540	20231011	101300	173665950	1348	1349	1349	1348	450
541	20231011	101200	173059140	1349	1348	1349	1348	846
542	20231011	101100	171917902	1349	1349	1349	1349	2000
543	20231011	101000	169219902	1349	1349	1349	1349	1
544	20231011	100900	169218553	1349	1349	1349	1349	1517
545	20231011	100800	167172120	1349	1349	1349	1349	0
546	20231011	100700	167172120	1349	1349	1349	1349	2
547	20231011	100600	167169422	1347	1347	1347	1347	0
548	20231011	100500	167169422	1347	1347	1347	1347	1
549	20231011	100400	167168075	1350	1350	1350	1350	4
550	20231011	100300	167162675	1350	1346	1350	1345	8564
551	20231011	100200	155635340	1345	1348	1349	1345	22367
552	20231011	100100	125505292	1348	1350	1350	1348	12908
553	20231011	100000	108085494	1351	1351	1351	1351	155
554	20231011	095900	107876089	1350	1351	1351	1350	284
555	20231011	095800	107492618	1350	1350	1350	1350	1141
556	20231011	095700	105952268	1350	1350	1350	1350	643
557	20231011	095600	105084218	1351	1351	1351	1351	5670
558	20231011	095500	97424048	1351	1352	1352	1351	1880
559	20231011	095400	94883658	1351	1351	1351	1351	1
560	20231011	095300	94882307	1351	1351	1351	1351	486
561	20231011	095200	94225721	1351	1351	1351	1351	0
562	20231011	095100	94225721	1351	1351	1351	1351	385
563	20231011	095000	93705586	1351	1351	1351	1351	546
564	20231011	094900	92967940	1351	1351	1351	1351	197
565	20231011	094800	92701793	1352	1352	1352	1352	0
566	20231011	094700	92701793	1352	1352	1352	1352	3
567	20231011	094600	92697737	1351	1351	1351	1351	197
568	20231011	094500	92431590	1352	1352	1352	1352	11
569	20231011	094400	92416718	1351	1353	1353	1351	572
570	20231011	094300	91643906	1353	1353	1353	1353	109
571	20231011	094200	91496429	1351	1351	1351	1351	0
572	20231011	094100	91496429	1351	1351	1351	1351	198
573	20231011	094000	91228931	1351	1354	1354	1351	12375
574	20231011	093900	74494573	1356	1356	1356	1356	0
575	20231011	093800	74494573	1356	1356	1356	1356	1
576	20231011	093700	74493217	1356	1356	1356	1356	20
577	20231011	093600	74466097	1356	1356	1356	1356	0
578	20231011	093500	74466097	1356	1356	1356	1356	0
579	20231011	093400	74466097	1356	1356	1356	1356	15
580	20231011	093300	74445757	1356	1356	1356	1356	11
581	20231011	093200	74430841	1356	1354	1356	1354	4176
582	20231011	093100	68776485	1354	1353	1354	1353	878
583	20231011	093000	67588545	1353	1354	1354	1353	587
584	20231011	092900	66794253	1354	1354	1354	1354	1
585	20231011	092800	66792899	1355	1355	1355	1355	0
586	20231011	092700	66792899	1355	1355	1356	1355	626
587	20231011	092600	65944618	1356	1356	1356	1356	919
588	20231011	092500	64698454	1356	1356	1356	1356	692
589	20231011	092400	63760102	1356	1356	1356	1356	1160
590	20231011	092300	62187142	1356	1356	1356	1356	190
591	20231011	092200	61929502	1357	1357	1357	1357	1069
592	20231011	092100	60478869	1357	1357	1357	1357	0
593	20231011	092000	60478869	1357	1358	1358	1357	2073
594	20231011	091900	57665735	1358	1358	1358	1358	2428
595	20231011	091800	54368511	1358	1358	1358	1358	29
596	20231011	091700	54329129	1358	1358	1358	1358	43
597	20231011	091600	54270735	1359	1361	1361	1359	260
598	20231011	091500	53917143	1361	1360	1361	1360	184
599	20231011	091400	53666831	1362	1359	1362	1359	2539
600	20231011	091300	50214715	1358	1356	1358	1356	5170
601	20231011	091200	43200069	1356	1357	1357	1355	4781
602	20231011	091100	36713163	1357	1355	1357	1355	1511
603	20231011	091000	34663702	1357	1357	1357	1357	263
604	20231011	090900	34306811	1358	1355	1358	1355	5127
605	20231011	090800	27353720	1355	1355	1355	1355	119
606	20231011	090700	27192475	1355	1355	1355	1354	289
607	20231011	090600	26800980	1355	1354	1355	1354	2355
608	20231011	090500	23610055	1354	1357	1357	1354	1217
609	20231011	090400	21960545	1357	1358	1358	1356	1097
610	20231011	090300	20471514	1358	1355	1359	1355	5286
611	20231011	090200	13300778	1355	1352	1355	1350	4326
612	20231011	090100	7449366	1350	1350	1350	1350	0
613	20231011	090000	7449366	1350	1348	1350	1348	4479