KissMeData/075580/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193800	359457780	5060	5060	5060	5060	2305
3	20231011	193700	359457780	5060	5060	5060	5060	0
4	20231011	193600	359457780	5060	5060	5060	5060	0
5	20231011	193500	359457780	5060	5060	5060	5060	0
6	20231011	193400	359457780	5060	5060	5060	5060	0
7	20231011	193300	359457780	5060	5060	5060	5060	0
8	20231011	193200	359457780	5060	5060	5060	5060	0
9	20231011	193100	359457780	5060	5060	5060	5060	0
10	20231011	193000	359457780	5060	5060	5060	5060	0
11	20231011	192900	359457780	5060	5060	5060	5060	0
12	20231011	192800	359457780	5060	5060	5060	5060	0
13	20231011	192700	359457780	5060	5060	5060	5060	0
14	20231011	192600	359457780	5060	5060	5060	5060	0
15	20231011	192500	359457780	5060	5060	5060	5060	0
16	20231011	192400	359457780	5060	5060	5060	5060	0
17	20231011	192300	359457780	5060	5060	5060	5060	0
18	20231011	192200	359457780	5060	5060	5060	5060	0
19	20231011	192100	359457780	5060	5060	5060	5060	0
20	20231011	192000	359457780	5060	5060	5060	5060	0
21	20231011	191900	359457780	5060	5060	5060	5060	0
22	20231011	191800	359457780	5060	5060	5060	5060	0
23	20231011	191700	359457780	5060	5060	5060	5060	0
24	20231011	191600	359457780	5060	5060	5060	5060	0
25	20231011	191500	359457780	5060	5060	5060	5060	0
26	20231011	191400	359457780	5060	5060	5060	5060	0
27	20231011	191300	359457780	5060	5060	5060	5060	0
28	20231011	191200	359457780	5060	5060	5060	5060	0
29	20231011	191100	359457780	5060	5060	5060	5060	0
30	20231011	191000	359457780	5060	5060	5060	5060	0
31	20231011	190900	359457780	5060	5060	5060	5060	0
32	20231011	190800	359457780	5060	5060	5060	5060	2305
33	20231011	190700	359457780	5060	5060	5060	5060	0
34	20231011	190600	359457780	5060	5060	5060	5060	0
35	20231011	190500	359457780	5060	5060	5060	5060	0
36	20231011	190400	359457780	5060	5060	5060	5060	0
37	20231011	190300	359457780	5060	5060	5060	5060	0
38	20231011	190200	359457780	5060	5060	5060	5060	0
39	20231011	190100	359457780	5060	5060	5060	5060	0
40	20231011	190000	359457780	5060	5060	5060	5060	0
41	20231011	185900	359457780	5060	5060	5060	5060	0
42	20231011	185800	359457780	5060	5060	5060	5060	0
43	20231011	185700	359457780	5060	5060	5060	5060	0
44	20231011	185600	359457780	5060	5060	5060	5060	0
45	20231011	185500	359457780	5060	5060	5060	5060	0
46	20231011	185400	359457780	5060	5060	5060	5060	0
47	20231011	185300	359457780	5060	5060	5060	5060	0
48	20231011	185200	359457780	5060	5060	5060	5060	0
49	20231011	185100	359457780	5060	5060	5060	5060	0
50	20231011	185000	359457780	5060	5060	5060	5060	0
51	20231011	184900	359457780	5060	5060	5060	5060	0
52	20231011	184800	359457780	5060	5060	5060	5060	0
53	20231011	184700	359457780	5060	5060	5060	5060	0
54	20231011	184600	359457780	5060	5060	5060	5060	0
55	20231011	184500	359457780	5060	5060	5060	5060	0
56	20231011	184400	359457780	5060	5060	5060	5060	0
57	20231011	184300	359457780	5060	5060	5060	5060	0
58	20231011	184200	359457780	5060	5060	5060	5060	0
59	20231011	184100	359457780	5060	5060	5060	5060	0
60	20231011	184000	359457780	5060	5060	5060	5060	0
61	20231011	183900	359457780	5060	5060	5060	5060	0
62	20231011	183800	359457780	5060	5060	5060	5060	2305
63	20231011	183700	359457780	5060	5060	5060	5060	0
64	20231011	183600	359457780	5060	5060	5060	5060	0
65	20231011	183500	359457780	5060	5060	5060	5060	0
66	20231011	183400	359457780	5060	5060	5060	5060	0
67	20231011	183300	359457780	5060	5060	5060	5060	0
68	20231011	183200	359457780	5060	5060	5060	5060	0
69	20231011	183100	359457780	5060	5060	5060	5060	0
70	20231011	183000	359457780	5060	5060	5060	5060	0
71	20231011	182900	359457780	5060	5060	5060	5060	0
72	20231011	182800	359457780	5060	5060	5060	5060	0
73	20231011	182700	359457780	5060	5060	5060	5060	0
74	20231011	182600	359457780	5060	5060	5060	5060	0
75	20231011	182500	359457780	5060	5060	5060	5060	0
76	20231011	182400	359457780	5060	5060	5060	5060	0
77	20231011	182300	359457780	5060	5060	5060	5060	0
78	20231011	182200	359457780	5060	5060	5060	5060	0
79	20231011	182100	359457780	5060	5060	5060	5060	0
80	20231011	182000	359457780	5060	5060	5060	5060	0
81	20231011	181900	359457780	5060	5060	5060	5060	0
82	20231011	181800	359457780	5060	5060	5060	5060	0
83	20231011	181700	359457780	5060	5060	5060	5060	0
84	20231011	181600	359457780	5060	5060	5060	5060	0
85	20231011	181500	359457780	5060	5060	5060	5060	0
86	20231011	181400	359457780	5060	5060	5060	5060	0
87	20231011	181300	359457780	5060	5060	5060	5060	0
88	20231011	181200	359457780	5060	5060	5060	5060	0
89	20231011	181100	359457780	5060	5060	5060	5060	0
90	20231011	181000	359457780	5060	5060	5060	5060	0
91	20231011	180900	359457780	5060	5060	5060	5060	0
92	20231011	180800	359457780	5060	5060	5060	5060	2305
93	20231011	180700	359457780	5060	5060	5060	5060	0
94	20231011	180600	359457780	5060	5060	5060	5060	0
95	20231011	180500	359457780	5060	5060	5060	5060	0
96	20231011	180400	359457780	5060	5060	5060	5060	0
97	20231011	180300	359457780	5060	5060	5060	5060	0
98	20231011	180200	359457780	5060	5060	5060	5060	0
99	20231011	180100	359457780	5060	5060	5060	5060	0
100	20231011	180000	359457780	5060	5060	5060	5060	0
101	20231011	175900	359457780	5060	5060	5060	5060	0
102	20231011	175800	359457780	5060	5060	5060	5060	0
103	20231011	175700	359457780	5060	5060	5060	5060	0
104	20231011	175600	359457780	5060	5060	5060	5060	0
105	20231011	175500	359457780	5060	5060	5060	5060	0
106	20231011	175400	359457780	5060	5060	5060	5060	0
107	20231011	175300	359457780	5060	5060	5060	5060	0
108	20231011	175200	359457780	5060	5060	5060	5060	0
109	20231011	175100	359457780	5060	5060	5060	5060	0
110	20231011	175000	359457780	5060	5060	5060	5060	0
111	20231011	174900	359457780	5060	5060	5060	5060	0
112	20231011	174800	359457780	5060	5060	5060	5060	0
113	20231011	174700	359457780	5060	5060	5060	5060	0
114	20231011	174600	359457780	5060	5060	5060	5060	0
115	20231011	174500	359457780	5060	5060	5060	5060	0
116	20231011	174400	359457780	5060	5060	5060	5060	0
117	20231011	174300	359457780	5060	5060	5060	5060	0
118	20231011	174200	359457780	5060	5060	5060	5060	0
119	20231011	174100	359457780	5060	5060	5060	5060	0
120	20231011	174000	359457780	5060	5060	5060	5060	0
121	20231011	173900	359457780	5060	5060	5060	5060	0
122	20231011	173800	359457780	5060	5060	5060	5060	2305
123	20231011	173700	359457780	5060	5060	5060	5060	0
124	20231011	173600	359457780	5060	5060	5060	5060	0
125	20231011	173500	359457780	5060	5060	5060	5060	0
126	20231011	173400	359457780	5060	5060	5060	5060	0
127	20231011	173300	359457780	5060	5060	5060	5060	0
128	20231011	173200	359457780	5060	5060	5060	5060	0
129	20231011	173100	359457780	5060	5060	5060	5060	0
130	20231011	173000	359457780	5060	5060	5060	5060	0
131	20231011	172900	359457780	5060	5060	5060	5060	0
132	20231011	172800	359457780	5060	5060	5060	5060	0
133	20231011	172700	359457780	5060	5060	5060	5060	0
134	20231011	172600	359457780	5060	5060	5060	5060	0
135	20231011	172500	359457780	5060	5060	5060	5060	0
136	20231011	172400	359457780	5060	5060	5060	5060	0
137	20231011	172300	359457780	5060	5060	5060	5060	0
138	20231011	172200	359457780	5060	5060	5060	5060	0
139	20231011	172100	359457780	5060	5060	5060	5060	0
140	20231011	172000	359457780	5060	5060	5060	5060	0
141	20231011	171900	359457780	5060	5060	5060	5060	0
142	20231011	171800	359457780	5060	5060	5060	5060	0
143	20231011	171700	359457780	5060	5060	5060	5060	0
144	20231011	171600	359457780	5060	5060	5060	5060	0
145	20231011	171500	359457780	5060	5060	5060	5060	0
146	20231011	171400	359457780	5060	5060	5060	5060	0
147	20231011	171300	359457780	5060	5060	5060	5060	0
148	20231011	171200	359457780	5060	5060	5060	5060	0
149	20231011	171100	359457780	5060	5060	5060	5060	0
150	20231011	171000	359457780	5060	5060	5060	5060	0
151	20231011	170900	359457780	5060	5060	5060	5060	0
152	20231011	170800	359457780	5060	5060	5060	5060	2305
153	20231011	170700	359457780	5060	5060	5060	5060	0
154	20231011	170600	359457780	5060	5060	5060	5060	0
155	20231011	170500	359457780	5060	5060	5060	5060	0
156	20231011	170400	359457780	5060	5060	5060	5060	0
157	20231011	170300	359457780	5060	5060	5060	5060	0
158	20231011	170200	359457780	5060	5060	5060	5060	0
159	20231011	170100	359457780	5060	5060	5060	5060	0
160	20231011	170000	359457780	5060	5060	5060	5060	0
161	20231011	165900	359457780	5060	5060	5060	5060	0
162	20231011	165800	359457780	5060	5060	5060	5060	0
163	20231011	165700	359457780	5060	5060	5060	5060	0
164	20231011	165600	359457780	5060	5060	5060	5060	0
165	20231011	165500	359457780	5060	5060	5060	5060	0
166	20231011	165400	359457780	5060	5060	5060	5060	0
167	20231011	165300	359457780	5060	5060	5060	5060	0
168	20231011	165200	359457780	5060	5060	5060	5060	0
169	20231011	165100	359457780	5060	5060	5060	5060	0
170	20231011	165000	359457780	5060	5060	5060	5060	0
171	20231011	164900	359457780	5060	5060	5060	5060	0
172	20231011	164800	359457780	5060	5060	5060	5060	0
173	20231011	164700	359457780	5060	5060	5060	5060	0
174	20231011	164600	359457780	5060	5060	5060	5060	0
175	20231011	164500	359457780	5060	5060	5060	5060	0
176	20231011	164400	359457780	5060	5060	5060	5060	0
177	20231011	164300	359457780	5060	5060	5060	5060	0
178	20231011	164200	359457780	5060	5060	5060	5060	0
179	20231011	164100	359457780	5060	5060	5060	5060	0
180	20231011	164000	359457780	5060	5060	5060	5060	0
181	20231011	163900	359457780	5060	5060	5060	5060	0
182	20231011	163800	359457780	5060	5060	5060	5060	2305
183	20231011	163700	359457780	5060	5060	5060	5060	0
184	20231011	163600	359457780	5060	5060	5060	5060	0
185	20231011	163500	359457780	5060	5060	5060	5060	0
186	20231011	163400	359457780	5060	5060	5060	5060	0
187	20231011	163300	359457780	5060	5060	5060	5060	0
188	20231011	163200	359457780	5060	5060	5060	5060	0
189	20231011	163100	359457780	5060	5060	5060	5060	0
190	20231011	163000	359457780	5060	5060	5060	5060	0
191	20231011	162900	359457780	5060	5060	5060	5060	0
192	20231011	162800	359457780	5060	5060	5060	5060	0
193	20231011	162700	359457780	5060	5060	5060	5060	0
194	20231011	162600	359457780	5060	5060	5060	5060	0
195	20231011	162500	359457780	5060	5060	5060	5060	0
196	20231011	162400	359457780	5060	5060	5060	5060	0
197	20231011	162300	359457780	5060	5060	5060	5060	0
198	20231011	162200	359457780	5060	5060	5060	5060	0
199	20231011	162100	359457780	5060	5060	5060	5060	0
200	20231011	162000	359457780	5060	5060	5060	5060	0
201	20231011	161900	359457780	5060	5060	5060	5060	0
202	20231011	161800	359457780	5060	5060	5060	5060	0
203	20231011	161700	359457780	5060	5060	5060	5060	0
204	20231011	161600	359457780	5060	5060	5060	5060	0
205	20231011	161500	359457780	5060	5060	5060	5060	0
206	20231011	161400	359457780	5060	5060	5060	5060	0
207	20231011	161300	359457780	5060	5060	5060	5060	0
208	20231011	161200	359457780	5060	5060	5060	5060	0
209	20231011	161100	359457780	5060	5060	5060	5060	0
210	20231011	161000	359457780	5060	5060	5060	5060	0
211	20231011	160900	359457780	5060	5060	5060	5060	0
212	20231011	160800	359457780	5060	5060	5060	5060	2305
213	20231011	160700	359457780	5060	5060	5060	5060	0
214	20231011	160600	359457780	5060	5060	5060	5060	0
215	20231011	160500	359457780	5060	5060	5060	5060	0
216	20231011	160400	359457780	5060	5060	5060	5060	0
217	20231011	160300	359457780	5060	5060	5060	5060	0
218	20231011	160200	359457780	5060	5060	5060	5060	0
219	20231011	160100	359457780	5060	5060	5060	5060	0
220	20231011	160000	359457780	5060	5060	5060	5060	0
221	20231011	155900	359457780	5060	5060	5060	5060	0
222	20231011	155800	359457780	5060	5060	5060	5060	0
223	20231011	155700	359457780	5060	5060	5060	5060	0
224	20231011	155600	359457780	5060	5060	5060	5060	0
225	20231011	155500	359457780	5060	5060	5060	5060	0
226	20231011	155400	359457780	5060	5060	5060	5060	0
227	20231011	155300	359457780	5060	5060	5060	5060	0
228	20231011	155200	359457780	5060	5060	5060	5060	0
229	20231011	155100	359457780	5060	5060	5060	5060	0
230	20231011	155000	359457780	5060	5060	5060	5060	0
231	20231011	154900	359457780	5060	5060	5060	5060	0
232	20231011	154800	359457780	5060	5060	5060	5060	0
233	20231011	154700	359457780	5060	5060	5060	5060	0
234	20231011	154600	359457780	5060	5060	5060	5060	0
235	20231011	154500	359457780	5060	5060	5060	5060	0
236	20231011	154400	359457780	5060	5060	5060	5060	0
237	20231011	154300	359457780	5060	5060	5060	5060	0
238	20231011	154200	359457780	5060	5060	5060	5060	0
239	20231011	154100	359457780	5060	5060	5060	5060	0
240	20231011	154000	359457780	5060	5060	5060	5060	0
241	20231011	153900	359457780	5060	5060	5060	5060	0
242	20231011	153800	359457780	5060	5060	5060	5060	2305
243	20231011	153700	359457780	5060	5060	5060	5060	0
244	20231011	153600	359457780	5060	5060	5060	5060	0
245	20231011	153500	359457780	5060	5060	5060	5060	0
246	20231011	153400	359457780	5060	5060	5060	5060	0
247	20231011	153300	359457780	5060	5060	5060	5060	0
248	20231011	153200	359457780	5060	5060	5060	5060	0
249	20231011	153100	359457780	5060	5060	5060	5060	0
250	20231011	153000	359457780	5060	5060	5060	5060	2305
251	20231011	152900	347794480	5050	5050	5050	5050	0
252	20231011	152800	347794480	5050	5050	5050	5050	0
253	20231011	152700	347794480	5050	5050	5050	5050	0
254	20231011	152600	347794480	5050	5050	5050	5050	0
255	20231011	152500	347794480	5050	5050	5050	5050	0
256	20231011	152400	347794480	5050	5050	5050	5050	0
257	20231011	152300	347794480	5050	5050	5050	5050	0
258	20231011	152200	347794480	5050	5050	5050	5050	0
259	20231011	152100	347794480	5050	5050	5050	5050	0
260	20231011	152000	347794480	5050	5050	5050	5050	0
261	20231011	151900	347794480	5050	5070	5070	5050	227
262	20231011	151800	346644320	5070	5060	5070	5060	78
263	20231011	151700	346248960	5070	5070	5070	5070	76
264	20231011	151600	345863640	5070	5070	5070	5070	443
265	20231011	151500	343617630	5070	5060	5070	5060	575
266	20231011	151400	340707730	5060	5070	5070	5060	194
267	20231011	151300	339724250	5070	5060	5070	5060	228
268	20231011	151200	338568300	5060	5060	5060	5060	349
269	20231011	151100	336802360	5060	5050	5060	5050	102
270	20231011	151000	336286500	5050	5060	5060	5050	1141
271	20231011	150900	330513080	5060	5060	5060	5060	121
272	20231011	150800	329900820	5060	5060	5070	5060	469
273	20231011	150700	327527300	5060	5060	5060	5060	0
274	20231011	150600	327527300	5060	5060	5060	5060	105
275	20231011	150500	326996000	5070	5070	5070	5070	0
276	20231011	150400	326996000	5070	5060	5070	5060	160
277	20231011	150300	326186050	5060	5060	5060	5060	23
278	20231011	150200	326069670	5060	5070	5070	5060	209
279	20231011	150100	325011920	5060	5050	5060	5050	4274
280	20231011	150000	303388280	5050	5050	5050	5050	545
281	20231011	145900	300636030	5060	5060	5060	5060	116
282	20231011	145800	300049070	5050	5050	5050	5050	18
283	20231011	145700	299958170	5050	5050	5050	5050	6
284	20231011	145600	299927870	5050	5050	5050	5050	783
285	20231011	145500	295973720	5050	5050	5050	5050	161
286	20231011	145400	295160670	5050	5050	5050	5050	76
287	20231011	145300	294776870	5050	5050	5050	5050	10
288	20231011	145200	294726370	5050	5050	5050	5050	1
289	20231011	145100	294721320	5050	5050	5050	5050	19
290	20231011	145000	294625370	5050	5050	5050	5050	0
291	20231011	144900	294625370	5050	5050	5050	5050	0
292	20231011	144800	294625370	5050	5050	5050	5050	248
293	20231011	144700	293372970	5050	5040	5050	5040	92
294	20231011	144600	292908530	5050	5050	5050	5050	0
295	20231011	144500	292908530	5050	5050	5050	5050	1000
296	20231011	144400	287858530	5050	5050	5050	5050	50
297	20231011	144300	287606030	5050	5050	5050	5050	0
298	20231011	144200	287606030	5050	5050	5050	5050	100
299	20231011	144100	287101030	5040	5040	5040	5040	0
300	20231011	144000	287101030	5040	5040	5040	5040	27
301	20231011	143900	286964950	5050	5050	5050	5050	76
302	20231011	143800	286581150	5040	5040	5040	5040	5
303	20231011	143700	286555950	5040	5040	5040	5040	0
304	20231011	143600	286555950	5040	5040	5040	5040	0
305	20231011	143500	286555950	5040	5040	5040	5040	0
306	20231011	143400	286555950	5040	5040	5040	5040	0
307	20231011	143300	286555950	5040	5040	5040	5040	11
308	20231011	143200	286500510	5040	5040	5040	5040	117
309	20231011	143100	285910830	5040	5040	5040	5040	10
310	20231011	143000	285860430	5040	5040	5040	5040	119
311	20231011	142900	285260670	5040	5040	5040	5040	1
312	20231011	142800	285255630	5050	5050	5050	5050	0
313	20231011	142700	285255630	5050	5050	5050	5050	1
314	20231011	142600	285250580	5040	5040	5040	5040	607
315	20231011	142500	282191300	5040	5040	5040	5040	47
316	20231011	142400	281954420	5040	5040	5040	5040	185
317	20231011	142300	281022020	5050	5050	5050	5050	0
318	20231011	142200	281022020	5050	5040	5050	5040	2062
319	20231011	142100	270629240	5040	5040	5040	5040	40
320	20231011	142000	270427640	5050	5050	5050	5050	10
321	20231011	141900	270377140	5050	5050	5050	5050	76
322	20231011	141800	269993340	5050	5050	5050	5050	0
323	20231011	141700	269993340	5050	5050	5050	5050	11
324	20231011	141600	269937790	5040	5040	5040	5040	3
325	20231011	141500	269922670	5040	5040	5040	5040	100
326	20231011	141400	269418670	5040	5040	5040	5040	81
327	20231011	141300	269010430	5050	5050	5050	5050	76
328	20231011	141200	268626630	5050	5050	5050	5050	1
329	20231011	141100	268621580	5050	5040	5050	5040	28
330	20231011	141000	268480190	5050	5050	5050	5050	0
331	20231011	140900	268480190	5050	5050	5050	5050	79
332	20231011	140800	268081240	5050	5050	5050	5050	1
333	20231011	140700	268076190	5040	5040	5040	5040	0
334	20231011	140600	268076190	5040	5040	5040	5040	71
335	20231011	140500	267718350	5040	5040	5040	5040	0
336	20231011	140400	267718350	5040	5040	5040	5040	0
337	20231011	140300	267718350	5040	5040	5040	5040	0
338	20231011	140200	267718350	5040	5040	5040	5040	399
339	20231011	140100	265707390	5040	5040	5040	5040	76
340	20231011	140000	265324350	5030	5030	5030	5030	2
341	20231011	135900	265314290	5030	5030	5030	5030	7
342	20231011	135800	265279080	5030	5030	5030	5030	0
343	20231011	135700	265279080	5030	5030	5030	5030	0
344	20231011	135600	265279080	5030	5030	5030	5030	0
345	20231011	135500	265279080	5030	5040	5040	5030	81
346	20231011	135400	264870890	5030	5030	5030	5030	30
347	20231011	135300	264719990	5030	5030	5030	5030	30
348	20231011	135200	264569090	5040	5040	5040	5040	0
349	20231011	135100	264569090	5040	5040	5040	5040	0
350	20231011	135000	264569090	5040	5040	5040	5040	0
351	20231011	134900	264569090	5040	5040	5040	5040	0
352	20231011	134800	264569090	5040	5040	5040	5040	114
353	20231011	134700	263994530	5040	5040	5040	5040	9
354	20231011	134600	263949170	5040	5040	5040	5040	0
355	20231011	134500	263949170	5040	5040	5040	5040	18
356	20231011	134400	263858450	5020	5020	5020	5020	0
357	20231011	134300	263858450	5020	5030	5030	5020	1000
358	20231011	134200	258835910	5050	5040	5050	5040	378
359	20231011	134100	256928810	5040	5040	5040	5040	10
360	20231011	134000	256878410	5040	5040	5040	5040	0
361	20231011	133900	256878410	5040	5050	5050	5040	30
362	20231011	133800	256727010	5050	5040	5050	5040	10
363	20231011	133700	256676570	5040	5040	5040	5040	98
364	20231011	133600	256182650	5030	5030	5030	5030	0
365	20231011	133500	256182650	5030	5030	5030	5030	0
366	20231011	133400	256182650	5030	5040	5040	5030	2030
367	20231011	133300	245968560	5050	5050	5050	5050	0
368	20231011	133200	245968560	5050	5050	5050	5050	0
369	20231011	133100	245968560	5050	5050	5050	5050	2
370	20231011	133000	245958460	5040	5040	5040	5040	1139
371	20231011	132900	240217900	5030	5030	5030	5030	110
372	20231011	132800	239664600	5040	5040	5040	5040	25
373	20231011	132700	239538600	5030	5040	5040	5030	232
374	20231011	132600	238370520	5030	5030	5030	5030	0
375	20231011	132500	238370520	5030	5030	5030	5030	0
376	20231011	132400	238370520	5030	5030	5030	5030	10
377	20231011	132300	238320220	5030	5030	5030	5030	0
378	20231011	132200	238320220	5030	5030	5030	5030	11
379	20231011	132100	238264890	5030	5030	5030	5030	0
380	20231011	132000	238264890	5030	5030	5030	5030	0
381	20231011	131900	238264890	5030	5030	5030	5030	1400
382	20231011	131800	231222890	5040	5040	5040	5040	0
383	20231011	131700	231222890	5040	5040	5040	5040	0
384	20231011	131600	231222890	5040	5040	5040	5040	650
385	20231011	131500	227946890	5040	5040	5040	5040	9
386	20231011	131400	227901530	5040	5040	5040	5040	0
387	20231011	131300	227901530	5040	5040	5040	5040	0
388	20231011	131200	227901530	5040	5040	5040	5040	15
389	20231011	131100	227825930	5040	5040	5040	5040	1
390	20231011	131000	227820890	5030	5040	5040	5030	204
391	20231011	130900	226792750	5040	5030	5040	5030	2004
392	20231011	130800	216692600	5040	5040	5040	5040	12
393	20231011	130700	216632120	5040	5040	5040	5040	288
394	20231011	130600	215180600	5050	5040	5050	5030	29
395	20231011	130500	215034450	5030	5050	5050	5030	132
396	20231011	130400	214368570	5040	5040	5040	5040	434
397	20231011	130300	212181210	5040	5030	5040	5030	70
398	20231011	130200	211828610	5040	5040	5040	5040	0
399	20231011	130100	211828610	5040	5040	5040	5040	21
400	20231011	130000	211722770	5040	5040	5040	5040	0
401	20231011	125900	211722770	5040	5040	5040	5040	634
402	20231011	125800	208527410	5040	5040	5040	5040	0
403	20231011	125700	208527410	5040	5040	5040	5040	0
404	20231011	125600	208527410	5040	5040	5040	5040	0
405	20231011	125500	208527410	5040	5040	5040	5040	79
406	20231011	125400	208129250	5040	5040	5040	5040	250
407	20231011	125300	206869250	5020	5040	5040	5020	2322
408	20231011	125200	195172370	5030	5030	5030	5030	390
409	20231011	125100	193210670	5030	5030	5030	5030	0
410	20231011	125000	193210670	5030	5030	5030	5030	109
411	20231011	124900	192662400	5030	5030	5030	5030	329
412	20231011	124800	191007530	5040	5030	5040	5030	112
413	20231011	124700	190443170	5040	5030	5040	5030	17
414	20231011	124600	190357570	5030	5030	5030	5030	7
415	20231011	124500	190322360	5030	5030	5030	5030	157
416	20231011	124400	189532650	5030	5030	5030	5030	30
417	20231011	124300	189381750	5040	5040	5040	5040	109
418	20231011	124200	188832390	5030	5030	5030	5030	0
419	20231011	124100	188832390	5030	5030	5030	5030	6
420	20231011	124000	188802210	5040	5040	5040	5040	0
421	20231011	123900	188802210	5040	5040	5040	5040	0
422	20231011	123800	188802210	5040	5040	5040	5040	0
423	20231011	123700	188802210	5040	5040	5040	5040	5
424	20231011	123600	188777010	5040	5030	5040	5030	561
425	20231011	123500	185951720	5030	5030	5030	5030	253
426	20231011	123400	184679130	5030	5030	5030	5030	2
427	20231011	123300	184669070	5030	5030	5030	5030	6
428	20231011	123200	184638890	5020	5020	5020	5020	0
429	20231011	123100	184638890	5020	5030	5030	5020	703
430	20231011	123000	181109800	5030	5030	5030	5030	0
431	20231011	122900	181109800	5030	5030	5030	5030	0
432	20231011	122800	181109800	5030	5030	5030	5030	0
433	20231011	122700	181109800	5030	5030	5030	5030	0
434	20231011	122600	181109800	5030	5030	5030	5030	0
435	20231011	122500	181109800	5030	5030	5030	5030	0
436	20231011	122400	181109800	5030	5030	5030	5030	20
437	20231011	122300	181009200	5030	5030	5030	5030	0
438	20231011	122200	181009200	5030	5030	5030	5030	0
439	20231011	122100	181009200	5030	5030	5030	5030	0
440	20231011	122000	181009200	5030	5030	5030	5030	76
441	20231011	121900	180626920	5030	5020	5030	5020	468
442	20231011	121800	178272890	5020	5020	5020	5020	0
443	20231011	121700	178272890	5020	5020	5020	5020	0
444	20231011	121600	178272890	5020	5020	5020	5020	0
445	20231011	121500	178272890	5020	5020	5020	5020	0
446	20231011	121400	178272890	5020	5020	5020	5020	0
447	20231011	121300	178272890	5020	5020	5020	5020	424
448	20231011	121200	176144410	5020	5020	5020	5020	120
449	20231011	121100	175542010	5020	5020	5020	5020	76
450	20231011	121000	175160490	5020	5020	5020	5020	0
451	20231011	120900	175160490	5020	5020	5020	5020	0
452	20231011	120800	175160490	5020	5020	5020	5020	0
453	20231011	120700	175160490	5020	5020	5020	5020	0
454	20231011	120600	175160490	5020	5020	5020	5020	0
455	20231011	120500	175160490	5020	5020	5020	5020	2
456	20231011	120400	175150450	5020	5020	5020	5020	0
457	20231011	120300	175150450	5020	5020	5020	5020	0
458	20231011	120200	175150450	5020	5020	5020	5020	0
459	20231011	120100	175150450	5020	5020	5020	5020	0
460	20231011	120000	175150450	5020	5020	5020	5020	0
461	20231011	115900	175150450	5020	5020	5020	5020	76
462	20231011	115800	174768930	5020	5020	5020	5020	0
463	20231011	115700	174768930	5020	5020	5020	5020	275
464	20231011	115600	173388430	5020	5020	5020	5020	0
465	20231011	115500	173388430	5020	5020	5020	5020	10
466	20231011	115400	173338230	5000	5000	5000	5000	0
467	20231011	115300	173338230	5000	5000	5000	5000	0
468	20231011	115200	173338230	5000	5000	5000	5000	34
469	20231011	115100	173168230	5020	5020	5020	5020	0
470	20231011	115000	173168230	5020	5020	5020	5020	0
471	20231011	114900	173168230	5020	5020	5020	5020	0
472	20231011	114800	173168230	5020	5020	5020	5020	179
473	20231011	114700	172269650	5010	5010	5010	5010	0
474	20231011	114600	172269650	5010	5010	5010	5010	0
475	20231011	114500	172269650	5010	5010	5010	5010	0
476	20231011	114400	172269650	5010	5010	5010	5010	97
477	20231011	114300	171783680	5010	5010	5010	5010	4
478	20231011	114200	171763640	4995	4995	4995	4995	201
479	20231011	114100	170759645	5000	5000	5000	5000	1
480	20231011	114000	170754645	5000	5000	5000	5000	459
481	20231011	113900	168459645	5010	5010	5010	5010	170
482	20231011	113800	167607945	5030	5030	5030	5030	102
483	20231011	113700	167094885	5010	5010	5010	5010	0
484	20231011	113600	167094885	5010	5010	5010	5010	133
485	20231011	113500	166428555	5010	5010	5010	5010	0
486	20231011	113400	166428555	5010	5010	5010	5010	0
487	20231011	113300	166428555	5010	5010	5010	5010	3
488	20231011	113200	166413525	5020	5020	5020	5020	0
489	20231011	113100	166413525	5020	5020	5020	5020	0
490	20231011	113000	166413525	5020	5020	5020	5020	0
491	20231011	112900	166413525	5020	5020	5020	5020	771
492	20231011	112800	162543105	5020	5010	5020	5010	811
493	20231011	112700	158475235	5010	5010	5010	5010	0
494	20231011	112600	158475235	5010	5010	5010	5010	462
495	20231011	112500	156160615	5010	5010	5010	5010	256
496	20231011	112400	154878055	5010	5000	5010	5000	250
497	20231011	112300	153626055	5000	5000	5000	5000	210
498	20231011	112200	152576055	5000	5030	5030	5000	719
499	20231011	112100	148971525	5010	5010	5010	5010	160
500	20231011	112000	148169925	5010	5010	5010	5010	400
501	20231011	111900	146165925	5010	5010	5010	5010	472
502	20231011	111800	143801205	5020	5020	5020	5020	6
503	20231011	111700	143771085	5020	5020	5020	5020	0
504	20231011	111600	143771085	5020	5020	5020	5020	0
505	20231011	111500	143771085	5020	5020	5020	5020	0
506	20231011	111400	143771085	5020	5020	5020	5020	204
507	20231011	111300	142747005	5020	5030	5030	5000	45
508	20231011	111200	142521115	5010	5010	5010	5010	484
509	20231011	111100	140096275	5010	5010	5010	5010	0
510	20231011	111000	140096275	5010	5010	5010	5010	300
511	20231011	110900	138593275	5030	5030	5030	5030	0
512	20231011	110800	138593275	5030	5030	5030	5030	40
513	20231011	110700	138392075	5030	5030	5030	5030	421
514	20231011	110600	136274445	5020	5020	5020	5020	501
515	20231011	110500	133759425	5020	5020	5020	5020	515
516	20231011	110400	131174125	5020	5030	5030	5020	183
517	20231011	110300	130253935	5030	5030	5030	5030	0
518	20231011	110200	130253935	5030	5030	5030	5030	76
519	20231011	110100	129871655	5030	5030	5030	5030	67
520	20231011	110000	129534645	5030	5030	5030	5030	500
521	20231011	105900	127019645	5030	5030	5030	5030	0
522	20231011	105800	127019645	5030	5030	5030	5030	0
523	20231011	105700	127019645	5030	5030	5030	5030	1
524	20231011	105600	127014615	5030	5030	5030	5030	76
525	20231011	105500	126632335	5030	5030	5030	5030	0
526	20231011	105400	126632335	5030	5030	5030	5030	0
527	20231011	105300	126632335	5030	5030	5030	5030	157
528	20231011	105200	125842625	5020	5020	5020	5020	0
529	20231011	105100	125842625	5020	5020	5020	5020	0
530	20231011	105000	125842625	5020	5020	5020	5020	0
531	20231011	104900	125842625	5020	5020	5020	5020	0
532	20231011	104800	125842625	5020	5020	5020	5020	0
533	20231011	104700	125842625	5020	5020	5020	5020	1
534	20231011	104600	125837605	5020	5020	5020	5020	50
535	20231011	104500	125586605	5020	5020	5020	5020	0
536	20231011	104400	125586605	5020	5020	5020	5020	986
537	20231011	104300	120636885	5020	5020	5020	5020	150
538	20231011	104200	119883885	5020	5020	5020	5020	0
539	20231011	104100	119883885	5020	5020	5020	5020	0
540	20231011	104000	119883885	5020	5020	5020	5020	76
541	20231011	103900	119502365	5020	5020	5020	5020	0
542	20231011	103800	119502365	5020	5020	5020	5020	0
543	20231011	103700	119502365	5020	5020	5020	5020	65
544	20231011	103600	119176065	5020	5010	5020	5010	522
545	20231011	103500	116555925	5020	5020	5020	5020	108
546	20231011	103400	116013765	5010	5010	5010	5010	0
547	20231011	103300	116013765	5010	5010	5010	5010	0
548	20231011	103200	116013765	5010	5010	5010	5010	0
549	20231011	103100	116013765	5010	5010	5010	5010	0
550	20231011	103000	116013765	5010	5010	5010	5010	0
551	20231011	102900	116013765	5010	5010	5010	5010	26
552	20231011	102800	115883505	5030	5030	5030	5030	1
553	20231011	102700	115878475	5020	5020	5030	5020	1080
554	20231011	102600	110456075	5020	5020	5020	5020	1
555	20231011	102500	110451055	5020	5020	5020	5020	0
556	20231011	102400	110451055	5020	5010	5020	5010	234
557	20231011	102300	109277425	5010	5010	5010	5010	196
558	20231011	102200	108295465	5010	5010	5010	5010	0
559	20231011	102100	108295465	5010	5010	5010	5010	1
560	20231011	102000	108290455	5010	5010	5010	5010	0
561	20231011	101900	108290455	5010	5010	5010	5010	0
562	20231011	101800	108290455	5010	5010	5010	5010	0
563	20231011	101700	108290455	5010	5010	5010	5010	59
564	20231011	101600	107994865	5020	5020	5020	5020	76
565	20231011	101500	107613345	5020	5020	5020	5020	100
566	20231011	101400	107111345	5020	5020	5020	5020	1000
567	20231011	101300	102091345	5020	5020	5020	5020	0
568	20231011	101200	102091345	5020	5020	5020	5020	149
569	20231011	101100	101343365	5020	5020	5020	5020	22
570	20231011	101000	101232925	5000	5000	5000	5000	0
571	20231011	100900	101232925	5000	5000	5000	5000	497
572	20231011	100800	98747925	5020	5020	5020	5020	1
573	20231011	100700	98742905	5000	5000	5000	5000	0
574	20231011	100600	98742905	5000	5000	5000	5000	150
575	20231011	100500	97992905	5010	5010	5010	5010	0
576	20231011	100400	97992905	5010	5010	5010	5010	0
577	20231011	100300	97992905	5010	5010	5010	5010	185
578	20231011	100200	97066055	5010	5010	5010	5010	325
579	20231011	100100	95437805	5030	5030	5030	5030	0
580	20231011	100000	95437805	5030	5030	5030	5030	158
581	20231011	095900	94643065	5030	5030	5030	5030	23
582	20231011	095800	94527375	5030	5030	5030	5030	115
583	20231011	095700	93948925	5030	5030	5030	5030	1
584	20231011	095600	93943895	5030	5020	5030	5020	1227
585	20231011	095500	87784345	5020	5030	5040	5020	189
586	20231011	095400	86833945	5030	5020	5030	5020	955
587	20231011	095300	82030345	5020	5020	5020	5020	146
588	20231011	095200	81297425	5020	5020	5020	5020	205
589	20231011	095100	80268325	5020	5020	5020	5020	10
590	20231011	095000	80218125	5020	5020	5020	5020	201
591	20231011	094900	79209105	5020	5020	5020	5020	0
592	20231011	094800	79209105	5020	5020	5020	5020	77
593	20231011	094700	78822565	5020	5020	5020	5020	1
594	20231011	094600	78817545	5020	5020	5020	5020	1
595	20231011	094500	78812525	5020	5020	5020	5020	1
596	20231011	094400	78807505	5020	5000	5020	5000	336
597	20231011	094300	77124785	5020	5020	5020	5020	1
598	20231011	094200	77119765	5010	5010	5010	5010	202
599	20231011	094100	76107745	5010	5010	5010	5010	1
600	20231011	094000	76102735	5010	5010	5010	5010	1
601	20231011	093900	76097725	5010	5010	5010	5010	120
602	20231011	093800	75496525	5010	5010	5010	5010	513
603	20231011	093700	72926395	5010	5020	5020	5010	277
604	20231011	093600	71537385	5020	5010	5020	5010	21
605	20231011	093500	71432045	5010	5010	5010	5000	233
606	20231011	093400	70264835	5010	5010	5010	5010	98
607	20231011	093300	69773855	5000	5000	5010	5000	622
608	20231011	093200	66663695	5000	4995	5000	4995	383
609	20231011	093100	64749695	5000	4995	5000	4990	197
610	20231011	093000	63766605	4995	5000	5000	4995	3
611	20231011	092900	63751615	5000	5000	5000	5000	285
612	20231011	092800	62326615	4995	4995	4995	4995	20
613	20231011	092700	62226715	5000	5000	5000	4990	533
614	20231011	092600	59563955	5000	5000	5000	5000	3
615	20231011	092500	59548955	5000	5000	5000	5000	1
616	20231011	092400	59543955	5000	5000	5000	5000	1
617	20231011	092300	59538955	5000	5000	5000	5000	201
618	20231011	092200	58533955	4985	5010	5010	4985	1294
619	20231011	092100	52076895	5010	5000	5010	5000	14
620	20231011	092000	52006885	5000	5000	5000	5000	102
621	20231011	091900	51496885	4990	5000	5000	4990	95
622	20231011	091800	51021945	5000	4995	5000	4995	470
623	20231011	091700	48672570	4995	4990	4995	4990	1003
624	20231011	091600	43667595	4990	4980	4990	4970	1562
625	20231011	091500	35892085	4985	4985	4985	4985	101
626	20231011	091400	35388600	4985	4975	4985	4970	402
627	20231011	091300	33390570	4990	4975	4990	4970	552
628	20231011	091200	30647010	4970	4980	4995	4970	2158
629	20231011	091100	19886180	4970	4965	4990	4960	595
630	20231011	091000	16926155	4965	4990	4990	4965	225
631	20231011	090900	15809005	4965	4965	4965	4965	10
632	20231011	090800	15759355	4995	4985	4995	4965	1157
633	20231011	090700	9994400	4985	4985	4985	4985	0
634	20231011	090600	9994400	4985	4970	4985	4970	581
635	20231011	090500	7102000	4970	4945	4970	4935	299
636	20231011	090400	5624345	4930	4940	4945	4930	715
637	20231011	090300	2098890	4940	4950	4950	4940	70
638	20231011	090200	1752630	5000	4940	5000	4940	167
639	20231011	090100	926590	4925	4925	4925	4925	110
640	20231011	090000	384840	4920	4950	4950	4920	78