KissMeData/036710/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	191300	208656295	2705	2705	2705	2705	500
3	20231010	191200	208656295	2705	2705	2705	2705	0
4	20231010	191100	208656295	2705	2705	2705	2705	0
5	20231010	191000	208656295	2705	2705	2705	2705	0
6	20231010	190900	208656295	2705	2705	2705	2705	0
7	20231010	190800	208656295	2705	2705	2705	2705	0
8	20231010	190700	208656295	2705	2705	2705	2705	0
9	20231010	190600	208656295	2705	2705	2705	2705	0
10	20231010	190500	208656295	2705	2705	2705	2705	0
11	20231010	190400	208656295	2705	2705	2705	2705	0
12	20231010	190300	208656295	2705	2705	2705	2705	0
13	20231010	190200	208656295	2705	2705	2705	2705	0
14	20231010	190100	208656295	2705	2705	2705	2705	0
15	20231010	190000	208656295	2705	2705	2705	2705	0
16	20231010	185900	208656295	2705	2705	2705	2705	0
17	20231010	185800	208656295	2705	2705	2705	2705	0
18	20231010	185700	208656295	2705	2705	2705	2705	0
19	20231010	185600	208656295	2705	2705	2705	2705	0
20	20231010	185500	208656295	2705	2705	2705	2705	0
21	20231010	185400	208656295	2705	2705	2705	2705	0
22	20231010	185300	208656295	2705	2705	2705	2705	0
23	20231010	185200	208656295	2705	2705	2705	2705	0
24	20231010	185100	208656295	2705	2705	2705	2705	0
25	20231010	185000	208656295	2705	2705	2705	2705	0
26	20231010	184900	208656295	2705	2705	2705	2705	0
27	20231010	184800	208656295	2705	2705	2705	2705	0
28	20231010	184700	208656295	2705	2705	2705	2705	0
29	20231010	184600	208656295	2705	2705	2705	2705	0
30	20231010	184500	208656295	2705	2705	2705	2705	0
31	20231010	184400	208656295	2705	2705	2705	2705	0
32	20231010	184300	208656295	2705	2705	2705	2705	500
33	20231010	184200	208656295	2705	2705	2705	2705	0
34	20231010	184100	208656295	2705	2705	2705	2705	0
35	20231010	184000	208656295	2705	2705	2705	2705	0
36	20231010	183900	208656295	2705	2705	2705	2705	0
37	20231010	183800	208656295	2705	2705	2705	2705	0
38	20231010	183700	208656295	2705	2705	2705	2705	0
39	20231010	183600	208656295	2705	2705	2705	2705	0
40	20231010	183500	208656295	2705	2705	2705	2705	0
41	20231010	183400	208656295	2705	2705	2705	2705	0
42	20231010	183300	208656295	2705	2705	2705	2705	0
43	20231010	183200	208656295	2705	2705	2705	2705	0
44	20231010	183100	208656295	2705	2705	2705	2705	0
45	20231010	183000	208656295	2705	2705	2705	2705	0
46	20231010	182900	208656295	2705	2705	2705	2705	0
47	20231010	182800	208656295	2705	2705	2705	2705	0
48	20231010	182700	208656295	2705	2705	2705	2705	0
49	20231010	182600	208656295	2705	2705	2705	2705	0
50	20231010	182500	208656295	2705	2705	2705	2705	0
51	20231010	182400	208656295	2705	2705	2705	2705	0
52	20231010	182300	208656295	2705	2705	2705	2705	0
53	20231010	182200	208656295	2705	2705	2705	2705	0
54	20231010	182100	208656295	2705	2705	2705	2705	0
55	20231010	182000	208656295	2705	2705	2705	2705	0
56	20231010	181900	208656295	2705	2705	2705	2705	0
57	20231010	181800	208656295	2705	2705	2705	2705	0
58	20231010	181700	208656295	2705	2705	2705	2705	0
59	20231010	181600	208656295	2705	2705	2705	2705	0
60	20231010	181500	208656295	2705	2705	2705	2705	0
61	20231010	181400	208656295	2705	2705	2705	2705	0
62	20231010	181300	208656295	2705	2705	2705	2705	500
63	20231010	181200	208656295	2705	2705	2705	2705	0
64	20231010	181100	208656295	2705	2705	2705	2705	0
65	20231010	181000	208656295	2705	2705	2705	2705	0
66	20231010	180900	208656295	2705	2705	2705	2705	0
67	20231010	180800	208656295	2705	2705	2705	2705	0
68	20231010	180700	208656295	2705	2705	2705	2705	0
69	20231010	180600	208656295	2705	2705	2705	2705	0
70	20231010	180500	208656295	2705	2705	2705	2705	0
71	20231010	180400	208656295	2705	2705	2705	2705	0
72	20231010	180300	208656295	2705	2705	2705	2705	0
73	20231010	180200	208656295	2705	2705	2705	2705	0
74	20231010	180100	208656295	2705	2705	2705	2705	0
75	20231010	180000	208656295	2705	2705	2705	2705	0
76	20231010	175900	208656295	2705	2705	2705	2705	0
77	20231010	175800	208656295	2705	2705	2705	2705	0
78	20231010	175700	208656295	2705	2705	2705	2705	0
79	20231010	175600	208656295	2705	2705	2705	2705	0
80	20231010	175500	208656295	2705	2705	2705	2705	0
81	20231010	175400	208656295	2705	2705	2705	2705	0
82	20231010	175300	208656295	2705	2705	2705	2705	0
83	20231010	175200	208656295	2705	2705	2705	2705	0
84	20231010	175100	208656295	2705	2705	2705	2705	0
85	20231010	175000	208656295	2705	2705	2705	2705	0
86	20231010	174900	208656295	2705	2705	2705	2705	0
87	20231010	174800	208656295	2705	2705	2705	2705	0
88	20231010	174700	208656295	2705	2705	2705	2705	0
89	20231010	174600	208656295	2705	2705	2705	2705	0
90	20231010	174500	208656295	2705	2705	2705	2705	0
91	20231010	174400	208656295	2705	2705	2705	2705	0
92	20231010	174300	208656295	2705	2705	2705	2705	500
93	20231010	174200	208656295	2705	2705	2705	2705	0
94	20231010	174100	208656295	2705	2705	2705	2705	0
95	20231010	174000	208656295	2705	2705	2705	2705	0
96	20231010	173900	208656295	2705	2705	2705	2705	0
97	20231010	173800	208656295	2705	2705	2705	2705	0
98	20231010	173700	208656295	2705	2705	2705	2705	0
99	20231010	173600	208656295	2705	2705	2705	2705	0
100	20231010	173500	208656295	2705	2705	2705	2705	0
101	20231010	173400	208656295	2705	2705	2705	2705	0
102	20231010	173300	208656295	2705	2705	2705	2705	0
103	20231010	173200	208656295	2705	2705	2705	2705	0
104	20231010	173100	208656295	2705	2705	2705	2705	0
105	20231010	173000	208656295	2705	2705	2705	2705	0
106	20231010	172900	208656295	2705	2705	2705	2705	0
107	20231010	172800	208656295	2705	2705	2705	2705	0
108	20231010	172700	208656295	2705	2705	2705	2705	0
109	20231010	172600	208656295	2705	2705	2705	2705	0
110	20231010	172500	208656295	2705	2705	2705	2705	0
111	20231010	172400	208656295	2705	2705	2705	2705	0
112	20231010	172300	208656295	2705	2705	2705	2705	0
113	20231010	172200	208656295	2705	2705	2705	2705	0
114	20231010	172100	208656295	2705	2705	2705	2705	0
115	20231010	172000	208656295	2705	2705	2705	2705	0
116	20231010	171900	208656295	2705	2705	2705	2705	0
117	20231010	171800	208656295	2705	2705	2705	2705	0
118	20231010	171700	208656295	2705	2705	2705	2705	0
119	20231010	171600	208656295	2705	2705	2705	2705	0
120	20231010	171500	208656295	2705	2705	2705	2705	0
121	20231010	171400	208656295	2705	2705	2705	2705	0
122	20231010	171300	208656295	2705	2705	2705	2705	500
123	20231010	171200	208656295	2705	2705	2705	2705	0
124	20231010	171100	208656295	2705	2705	2705	2705	0
125	20231010	171000	208656295	2705	2705	2705	2705	0
126	20231010	170900	208656295	2705	2705	2705	2705	0
127	20231010	170800	208656295	2705	2705	2705	2705	0
128	20231010	170700	208656295	2705	2705	2705	2705	0
129	20231010	170600	208656295	2705	2705	2705	2705	0
130	20231010	170500	208656295	2705	2705	2705	2705	0
131	20231010	170400	208656295	2705	2705	2705	2705	0
132	20231010	170300	208656295	2705	2705	2705	2705	0
133	20231010	170200	208656295	2705	2705	2705	2705	0
134	20231010	170100	208656295	2705	2705	2705	2705	0
135	20231010	170000	208656295	2705	2705	2705	2705	0
136	20231010	165900	208656295	2705	2705	2705	2705	0
137	20231010	165800	208656295	2705	2705	2705	2705	0
138	20231010	165700	208656295	2705	2705	2705	2705	0
139	20231010	165600	208656295	2705	2705	2705	2705	0
140	20231010	165500	208656295	2705	2705	2705	2705	0
141	20231010	165400	208656295	2705	2705	2705	2705	0
142	20231010	165300	208656295	2705	2705	2705	2705	0
143	20231010	165200	208656295	2705	2705	2705	2705	0
144	20231010	165100	208656295	2705	2705	2705	2705	0
145	20231010	165000	208656295	2705	2705	2705	2705	0
146	20231010	164900	208656295	2705	2705	2705	2705	0
147	20231010	164800	208656295	2705	2705	2705	2705	0
148	20231010	164700	208656295	2705	2705	2705	2705	0
149	20231010	164600	208656295	2705	2705	2705	2705	0
150	20231010	164500	208656295	2705	2705	2705	2705	0
151	20231010	164400	208656295	2705	2705	2705	2705	0
152	20231010	164300	208656295	2705	2705	2705	2705	500
153	20231010	164200	208656295	2705	2705	2705	2705	0
154	20231010	164100	208656295	2705	2705	2705	2705	0
155	20231010	164000	208656295	2705	2705	2705	2705	0
156	20231010	163900	208656295	2705	2705	2705	2705	0
157	20231010	163800	208656295	2705	2705	2705	2705	0
158	20231010	163700	208656295	2705	2705	2705	2705	0
159	20231010	163600	208656295	2705	2705	2705	2705	0
160	20231010	163500	208656295	2705	2705	2705	2705	0
161	20231010	163400	208656295	2705	2705	2705	2705	0
162	20231010	163300	208656295	2705	2705	2705	2705	0
163	20231010	163200	208656295	2705	2705	2705	2705	0
164	20231010	163100	208656295	2705	2705	2705	2705	0
165	20231010	163000	208656295	2705	2705	2705	2705	0
166	20231010	162900	208656295	2705	2705	2705	2705	0
167	20231010	162800	208656295	2705	2705	2705	2705	0
168	20231010	162700	208656295	2705	2705	2705	2705	0
169	20231010	162600	208656295	2705	2705	2705	2705	0
170	20231010	162500	208656295	2705	2705	2705	2705	0
171	20231010	162400	208656295	2705	2705	2705	2705	0
172	20231010	162300	208656295	2705	2705	2705	2705	0
173	20231010	162200	208656295	2705	2705	2705	2705	0
174	20231010	162100	208656295	2705	2705	2705	2705	0
175	20231010	162000	208656295	2705	2705	2705	2705	0
176	20231010	161900	208656295	2705	2705	2705	2705	0
177	20231010	161800	208656295	2705	2705	2705	2705	0
178	20231010	161700	208656295	2705	2705	2705	2705	0
179	20231010	161600	208656295	2705	2705	2705	2705	0
180	20231010	161500	208656295	2705	2705	2705	2705	0
181	20231010	161400	208656295	2705	2705	2705	2705	0
182	20231010	161300	208656295	2705	2705	2705	2705	500
183	20231010	161200	208656295	2705	2705	2705	2705	0
184	20231010	161100	208656295	2705	2705	2705	2705	0
185	20231010	161000	208656295	2705	2705	2705	2705	0
186	20231010	160900	208656295	2705	2705	2705	2705	0
187	20231010	160800	208656295	2705	2705	2705	2705	0
188	20231010	160700	208656295	2705	2705	2705	2705	0
189	20231010	160600	208656295	2705	2705	2705	2705	0
190	20231010	160500	208656295	2705	2705	2705	2705	0
191	20231010	160400	208656295	2705	2705	2705	2705	0
192	20231010	160300	208656295	2705	2705	2705	2705	0
193	20231010	160200	208656295	2705	2705	2705	2705	0
194	20231010	160100	208656295	2705	2705	2705	2705	0
195	20231010	160000	208656295	2705	2705	2705	2705	0
196	20231010	155900	208656295	2705	2705	2705	2705	0
197	20231010	155800	208656295	2705	2705	2705	2705	0
198	20231010	155700	208656295	2705	2705	2705	2705	0
199	20231010	155600	208656295	2705	2705	2705	2705	0
200	20231010	155500	208656295	2705	2705	2705	2705	0
201	20231010	155400	208656295	2705	2705	2705	2705	0
202	20231010	155300	208656295	2705	2705	2705	2705	0
203	20231010	155200	208656295	2705	2705	2705	2705	0
204	20231010	155100	208656295	2705	2705	2705	2705	0
205	20231010	155000	208656295	2705	2705	2705	2705	0
206	20231010	154900	208656295	2705	2705	2705	2705	0
207	20231010	154800	208656295	2705	2705	2705	2705	0
208	20231010	154700	208656295	2705	2705	2705	2705	0
209	20231010	154600	208656295	2705	2705	2705	2705	0
210	20231010	154500	208656295	2705	2705	2705	2705	0
211	20231010	154400	208656295	2705	2705	2705	2705	0
212	20231010	154300	208656295	2705	2705	2705	2705	500
213	20231010	154200	208656295	2705	2705	2705	2705	0
214	20231010	154100	208656295	2705	2705	2705	2705	0
215	20231010	154000	208656295	2705	2705	2705	2705	0
216	20231010	153900	208656295	2705	2705	2705	2705	0
217	20231010	153800	208656295	2705	2705	2705	2705	0
218	20231010	153700	208656295	2705	2705	2705	2705	0
219	20231010	153600	208656295	2705	2705	2705	2705	0
220	20231010	153500	208656295	2705	2705	2705	2705	0
221	20231010	153400	208656295	2705	2705	2705	2705	0
222	20231010	153300	208656295	2705	2705	2705	2705	0
223	20231010	153200	208656295	2705	2705	2705	2705	0
224	20231010	153100	208656295	2705	2705	2705	2705	0
225	20231010	153000	208656295	2705	2705	2705	2705	500
226	20231010	152900	207303795	2730	2730	2730	2730	0
227	20231010	152800	207303795	2730	2730	2730	2730	0
228	20231010	152700	207303795	2730	2730	2730	2730	0
229	20231010	152600	207303795	2730	2730	2730	2730	0
230	20231010	152500	207303795	2730	2730	2730	2730	0
231	20231010	152400	207303795	2730	2730	2730	2730	0
232	20231010	152300	207303795	2730	2730	2730	2730	0
233	20231010	152200	207303795	2730	2730	2730	2730	0
234	20231010	152100	207303795	2730	2730	2730	2730	0
235	20231010	152000	207303795	2730	2730	2730	2730	0
236	20231010	151900	207303795	2730	2730	2730	2730	0
237	20231010	151800	207303795	2730	2730	2730	2730	4
238	20231010	151700	207292875	2720	2710	2720	2705	594
239	20231010	151600	205683260	2715	2730	2730	2715	1535
240	20231010	151500	201503405	2730	2740	2740	2730	4
241	20231010	151400	201492475	2740	2740	2740	2740	103
242	20231010	151300	201210255	2740	2740	2740	2740	0
243	20231010	151200	201210255	2740	2740	2740	2740	0
244	20231010	151100	201210255	2740	2740	2740	2740	0
245	20231010	151000	201210255	2740	2740	2740	2740	0
246	20231010	150900	201210255	2740	2740	2740	2740	0
247	20231010	150800	201210255	2740	2740	2740	2740	0
248	20231010	150700	201210255	2740	2740	2740	2740	0
249	20231010	150600	201210255	2740	2740	2740	2740	0
250	20231010	150500	201210255	2740	2740	2740	2740	0
251	20231010	150400	201210255	2740	2740	2740	2740	0
252	20231010	150300	201210255	2740	2740	2740	2740	0
253	20231010	150200	201210255	2740	2740	2740	2740	0
254	20231010	150100	201210255	2740	2740	2740	2740	0
255	20231010	150000	201210255	2740	2735	2740	2735	6
256	20231010	145900	201193825	2735	2730	2745	2730	14
257	20231010	145800	201155445	2730	2730	2730	2730	100
258	20231010	145700	200882445	2745	2740	2745	2740	5
259	20231010	145600	200868730	2745	2745	2745	2745	0
260	20231010	145500	200868730	2745	2745	2745	2745	0
261	20231010	145400	200868730	2745	2745	2745	2745	0
262	20231010	145300	200868730	2745	2745	2745	2745	0
263	20231010	145200	200868730	2745	2745	2745	2745	0
264	20231010	145100	200868730	2745	2745	2745	2745	0
265	20231010	145000	200868730	2745	2745	2745	2745	0
266	20231010	144900	200868730	2745	2745	2745	2745	0
267	20231010	144800	200868730	2745	2745	2745	2745	0
268	20231010	144700	200868730	2745	2745	2745	2745	0
269	20231010	144600	200868730	2745	2745	2745	2745	80
270	20231010	144500	200649130	2745	2745	2745	2745	0
271	20231010	144400	200649130	2745	2745	2745	2745	10
272	20231010	144300	200621680	2735	2740	2745	2735	4
273	20231010	144200	200610715	2735	2735	2735	2735	0
274	20231010	144100	200610715	2735	2735	2735	2735	399
275	20231010	144000	199519450	2735	2735	2735	2735	0
276	20231010	143900	199519450	2735	2735	2735	2735	17
277	20231010	143800	199472955	2735	2735	2735	2735	0
278	20231010	143700	199472955	2735	2735	2735	2735	210
279	20231010	143600	198898605	2725	2725	2725	2725	0
280	20231010	143500	198898605	2725	2725	2725	2725	500
281	20231010	143400	197536105	2725	2725	2725	2725	0
282	20231010	143300	197536105	2725	2725	2725	2725	0
283	20231010	143200	197536105	2725	2725	2725	2725	300
284	20231010	143100	196718605	2725	2725	2725	2725	0
285	20231010	143000	196718605	2725	2725	2725	2725	2073
286	20231010	142900	191069680	2725	2725	2725	2725	0
287	20231010	142800	191069680	2725	2725	2725	2725	0
288	20231010	142700	191069680	2725	2725	2725	2725	0
289	20231010	142600	191069680	2725	2725	2725	2725	0
290	20231010	142500	191069680	2725	2725	2725	2725	0
291	20231010	142400	191069680	2725	2725	2725	2725	0
292	20231010	142300	191069680	2725	2725	2725	2725	0
293	20231010	142200	191069680	2725	2725	2725	2725	0
294	20231010	142100	191069680	2725	2725	2725	2725	0
295	20231010	142000	191069680	2725	2725	2725	2725	0
296	20231010	141900	191069680	2725	2725	2725	2725	0
297	20231010	141800	191069680	2725	2725	2725	2725	3
298	20231010	141700	191061505	2725	2725	2725	2725	0
299	20231010	141600	191061505	2725	2725	2725	2725	0
300	20231010	141500	191061505	2725	2725	2725	2725	39
301	20231010	141400	190955230	2730	2730	2730	2730	322
302	20231010	141300	190076170	2735	2740	2740	2735	740
303	20231010	141200	188050075	2740	2740	2740	2740	9
304	20231010	141100	188025415	2745	2740	2745	2740	257
305	20231010	141000	187320225	2740	2740	2740	2740	0
306	20231010	140900	187320225	2740	2740	2740	2740	2
307	20231010	140800	187314745	2740	2745	2745	2740	24
308	20231010	140700	187248875	2740	2745	2745	2740	35
309	20231010	140600	187152805	2745	2745	2745	2745	0
310	20231010	140500	187152805	2745	2745	2745	2745	2
311	20231010	140400	187147315	2750	2750	2750	2750	4
312	20231010	140300	187136315	2745	2745	2745	2745	0
313	20231010	140200	187136315	2745	2745	2745	2745	0
314	20231010	140100	187136315	2745	2745	2745	2745	50
315	20231010	140000	186999065	2745	2745	2745	2745	0
316	20231010	135900	186999065	2745	2745	2745	2745	0
317	20231010	135800	186999065	2745	2745	2745	2745	0
318	20231010	135700	186999065	2745	2745	2745	2745	1
319	20231010	135600	186996320	2745	2745	2745	2745	1
320	20231010	135500	186993575	2745	2750	2750	2745	47
321	20231010	135400	186864335	2750	2750	2750	2750	1
322	20231010	135300	186861585	2750	2750	2750	2750	37
323	20231010	135200	186759835	2750	2750	2750	2750	0
324	20231010	135100	186759835	2750	2750	2750	2750	0
325	20231010	135000	186759835	2750	2750	2750	2750	0
326	20231010	134900	186759835	2750	2750	2750	2750	0
327	20231010	134800	186759835	2750	2750	2750	2750	0
328	20231010	134700	186759835	2750	2750	2750	2750	14
329	20231010	134600	186721335	2750	2750	2750	2750	0
330	20231010	134500	186721335	2750	2750	2750	2750	0
331	20231010	134400	186721335	2750	2750	2750	2750	1
332	20231010	134300	186718585	2755	2755	2755	2755	0
333	20231010	134200	186718585	2755	2755	2755	2755	0
334	20231010	134100	186718585	2755	2755	2755	2755	0
335	20231010	134000	186718585	2755	2750	2755	2750	51
336	20231010	133900	186578330	2750	2750	2750	2750	1
337	20231010	133800	186575580	2745	2745	2745	2745	3
338	20231010	133700	186567345	2750	2745	2750	2745	4
339	20231010	133600	186556360	2745	2750	2750	2745	97
340	20231010	133500	186289625	2750	2750	2750	2750	0
341	20231010	133400	186289625	2750	2750	2750	2750	7
342	20231010	133300	186270375	2745	2745	2745	2745	0
343	20231010	133200	186270375	2745	2745	2745	2745	0
344	20231010	133100	186270375	2745	2745	2745	2745	14
345	20231010	133000	186231945	2735	2735	2735	2735	0
346	20231010	132900	186231945	2735	2735	2735	2735	1
347	20231010	132800	186229210	2735	2735	2735	2735	0
348	20231010	132700	186229210	2735	2735	2735	2735	0
349	20231010	132600	186229210	2735	2735	2735	2735	0
350	20231010	132500	186229210	2735	2735	2735	2735	0
351	20231010	132400	186229210	2735	2735	2735	2735	100
352	20231010	132300	185955710	2735	2735	2735	2735	0
353	20231010	132200	185955710	2735	2735	2735	2735	156
354	20231010	132100	185529050	2750	2750	2750	2750	0
355	20231010	132000	185529050	2750	2750	2750	2750	0
356	20231010	131900	185529050	2750	2750	2750	2750	0
357	20231010	131800	185529050	2750	2750	2750	2750	0
358	20231010	131700	185529050	2750	2740	2750	2740	400
359	20231010	131600	184433020	2740	2740	2740	2740	0
360	20231010	131500	184433020	2740	2740	2740	2740	0
361	20231010	131400	184433020	2740	2740	2740	2740	253
362	20231010	131300	183739800	2755	2755	2755	2755	1
363	20231010	131200	183737045	2740	2740	2740	2740	0
364	20231010	131100	183737045	2740	2740	2740	2740	0
365	20231010	131000	183737045	2740	2740	2740	2740	15
366	20231010	130900	183695945	2740	2740	2740	2740	0
367	20231010	130800	183695945	2740	2740	2740	2740	0
368	20231010	130700	183695945	2740	2740	2740	2740	0
369	20231010	130600	183695945	2740	2740	2740	2740	0
370	20231010	130500	183695945	2740	2740	2740	2740	0
371	20231010	130400	183695945	2740	2740	2740	2740	0
372	20231010	130300	183695945	2740	2740	2740	2740	5
373	20231010	130200	183682245	2735	2735	2735	2735	0
374	20231010	130100	183682245	2735	2735	2735	2735	0
375	20231010	130000	183682245	2735	2735	2735	2735	61
376	20231010	125900	183515410	2735	2735	2735	2735	0
377	20231010	125800	183515410	2735	2760	2760	2735	6
378	20231010	125700	183498875	2740	2740	2740	2740	3754
379	20231010	125600	173212915	2740	2750	2750	2740	798
380	20231010	125500	171026175	2755	2760	2760	2755	4187
381	20231010	125400	159472080	2760	2760	2760	2760	0
382	20231010	125300	159472080	2760	2760	2760	2760	0
383	20231010	125200	159472080	2760	2760	2760	2760	0
384	20231010	125100	159472080	2760	2760	2760	2760	0
385	20231010	125000	159472080	2760	2760	2760	2760	0
386	20231010	124900	159472080	2760	2760	2760	2760	350
387	20231010	124800	158506080	2765	2765	2765	2765	0
388	20231010	124700	158506080	2765	2765	2765	2765	0
389	20231010	124600	158506080	2765	2765	2765	2765	0
390	20231010	124500	158506080	2765	2765	2765	2765	0
391	20231010	124400	158506080	2765	2765	2765	2765	3762
392	20231010	124300	148104150	2765	2770	2770	2765	493
393	20231010	124200	146739780	2770	2770	2770	2770	0
394	20231010	124100	146739780	2770	2770	2770	2770	5
395	20231010	124000	146725930	2780	2780	2780	2780	0
396	20231010	123900	146725930	2780	2780	2780	2780	0
397	20231010	123800	146725930	2780	2780	2780	2780	0
398	20231010	123700	146725930	2780	2780	2780	2780	0
399	20231010	123600	146725930	2780	2780	2780	2780	0
400	20231010	123500	146725930	2780	2780	2780	2780	0
401	20231010	123400	146725930	2780	2780	2780	2780	0
402	20231010	123300	146725930	2780	2780	2780	2780	1708
403	20231010	123200	141977690	2790	2790	2790	2790	0
404	20231010	123100	141977690	2790	2790	2790	2790	1
405	20231010	123000	141974900	2790	2795	2795	2790	2
406	20231010	122900	141969315	2795	2805	2805	2795	1428
407	20231010	122800	137963795	2805	2805	2805	2805	7
408	20231010	122700	137944160	2805	2805	2805	2805	0
409	20231010	122600	137944160	2805	2805	2805	2805	125
410	20231010	122500	137593535	2810	2810	2810	2810	0
411	20231010	122400	137593535	2810	2810	2825	2810	1391
412	20231010	122300	133684810	2825	2815	2825	2800	4962
413	20231010	122200	119717940	2795	2800	2810	2795	5548
414	20231010	122100	104182635	2795	2790	2795	2790	3730
415	20231010	122000	93764050	2785	2785	2785	2785	883
416	20231010	121900	91304895	2780	2780	2780	2780	0
417	20231010	121800	91304895	2780	2785	2785	2780	365
418	20231010	121700	90289055	2780	2780	2780	2780	1633
419	20231010	121600	85749315	2775	2775	2775	2775	1139
420	20231010	121500	82588590	2780	2780	2780	2780	2000
421	20231010	121400	77028590	2780	2780	2780	2780	631
422	20231010	121300	75274410	2780	2780	2780	2780	443
423	20231010	121200	74042870	2780	2780	2780	2780	4287
424	20231010	121100	62125010	2765	2765	2765	2765	1
425	20231010	121000	62122245	2780	2780	2780	2780	0
426	20231010	120900	62122245	2780	2780	2780	2780	0
427	20231010	120800	62122245	2780	2780	2780	2780	0
428	20231010	120700	62122245	2780	2780	2780	2780	0
429	20231010	120600	62122245	2780	2780	2780	2780	0
430	20231010	120500	62122245	2780	2780	2780	2780	0
431	20231010	120400	62122245	2780	2770	2780	2770	209
432	20231010	120300	61541305	2760	2760	2760	2760	0
433	20231010	120200	61541305	2760	2760	2760	2760	0
434	20231010	120100	61541305	2760	2760	2760	2760	0
435	20231010	120000	61541305	2760	2760	2760	2760	0
436	20231010	115900	61541305	2760	2760	2760	2760	1
437	20231010	115800	61538545	2770	2770	2770	2770	0
438	20231010	115700	61538545	2770	2770	2770	2770	1
439	20231010	115600	61535775	2770	2770	2770	2770	0
440	20231010	115500	61535775	2770	2770	2770	2770	0
441	20231010	115400	61535775	2770	2770	2770	2770	3
442	20231010	115300	61527465	2760	2760	2760	2760	1
443	20231010	115200	61524705	2765	2765	2765	2765	0
444	20231010	115100	61524705	2765	2765	2765	2765	169
445	20231010	115000	61057420	2765	2765	2765	2765	16
446	20231010	114900	61013180	2765	2765	2765	2765	316
447	20231010	114800	60139440	2765	2765	2765	2765	0
448	20231010	114700	60139440	2765	2765	2765	2765	1
449	20231010	114600	60136675	2770	2770	2770	2770	36
450	20231010	114500	60036955	2770	2770	2770	2770	0
451	20231010	114400	60036955	2770	2770	2770	2770	525
452	20231010	114300	58582705	2770	2770	2770	2770	0
453	20231010	114200	58582705	2770	2770	2770	2770	10
454	20231010	114100	58555005	2770	2770	2770	2770	0
455	20231010	114000	58555005	2770	2770	2770	2770	0
456	20231010	113900	58555005	2770	2770	2770	2770	0
457	20231010	113800	58555005	2770	2770	2770	2770	0
458	20231010	113700	58555005	2770	2770	2770	2770	0
459	20231010	113600	58555005	2770	2770	2770	2770	0
460	20231010	113500	58555005	2770	2770	2770	2770	500
461	20231010	113400	57170005	2770	2770	2770	2770	0
462	20231010	113300	57170005	2770	2770	2770	2770	0
463	20231010	113200	57170005	2770	2770	2770	2770	0
464	20231010	113100	57170005	2770	2770	2770	2770	0
465	20231010	113000	57170005	2770	2780	2780	2770	2
466	20231010	112900	57164455	2780	2780	2780	2780	0
467	20231010	112800	57164455	2780	2780	2780	2780	0
468	20231010	112700	57164455	2780	2780	2780	2780	0
469	20231010	112600	57164455	2780	2780	2780	2780	0
470	20231010	112500	57164455	2780	2780	2780	2780	28
471	20231010	112400	57086615	2780	2780	2780	2780	0
472	20231010	112300	57086615	2780	2780	2780	2780	450
473	20231010	112200	55835615	2780	2780	2780	2780	0
474	20231010	112100	55835615	2780	2780	2780	2780	0
475	20231010	112000	55835615	2780	2780	2780	2780	104
476	20231010	111900	55546495	2785	2785	2785	2785	0
477	20231010	111800	55546495	2785	2785	2785	2785	10
478	20231010	111700	55518645	2780	2780	2780	2780	0
479	20231010	111600	55518645	2780	2780	2780	2780	0
480	20231010	111500	55518645	2780	2780	2780	2780	892
481	20231010	111400	53038885	2780	2780	2780	2780	0
482	20231010	111300	53038885	2780	2780	2780	2780	0
483	20231010	111200	53038885	2780	2780	2780	2780	1
484	20231010	111100	53036105	2780	2780	2780	2780	212
485	20231010	111000	52446745	2780	2780	2780	2780	664
486	20231010	110900	50600825	2785	2785	2785	2785	0
487	20231010	110800	50600825	2785	2785	2785	2785	0
488	20231010	110700	50600825	2785	2785	2785	2785	0
489	20231010	110600	50600825	2785	2785	2785	2785	50
490	20231010	110500	50461575	2785	2785	2785	2785	0
491	20231010	110400	50461575	2785	2785	2785	2785	0
492	20231010	110300	50461575	2785	2785	2785	2785	0
493	20231010	110200	50461575	2785	2785	2785	2785	0
494	20231010	110100	50461575	2785	2785	2785	2785	19
495	20231010	110000	50408660	2780	2780	2780	2780	0
496	20231010	105900	50408660	2780	2780	2780	2780	0
497	20231010	105800	50408660	2780	2780	2780	2780	0
498	20231010	105700	50408660	2780	2780	2780	2780	0
499	20231010	105600	50408660	2780	2780	2780	2780	0
500	20231010	105500	50408660	2780	2780	2780	2780	0
501	20231010	105400	50408660	2780	2780	2780	2780	0
502	20231010	105300	50408660	2780	2780	2780	2780	0
503	20231010	105200	50408660	2780	2780	2780	2780	46
504	20231010	105100	50280780	2795	2795	2795	2795	100
505	20231010	105000	50001280	2795	2795	2795	2795	0
506	20231010	104900	50001280	2795	2795	2795	2795	0
507	20231010	104800	50001280	2795	2795	2795	2795	1
508	20231010	104700	49998485	2795	2795	2795	2795	0
509	20231010	104600	49998485	2795	2795	2795	2795	23
510	20231010	104500	49934200	2795	2795	2795	2795	0
511	20231010	104400	49934200	2795	2795	2795	2795	0
512	20231010	104300	49934200	2795	2795	2795	2795	0
513	20231010	104200	49934200	2795	2795	2795	2795	4
514	20231010	104100	49923020	2795	2780	2795	2780	2
515	20231010	104000	49917445	2780	2780	2780	2780	0
516	20231010	103900	49917445	2780	2780	2780	2780	0
517	20231010	103800	49917445	2780	2780	2780	2780	0
518	20231010	103700	49917445	2780	2780	2780	2780	0
519	20231010	103600	49917445	2780	2780	2780	2780	300
520	20231010	103500	49083445	2780	2780	2780	2780	0
521	20231010	103400	49083445	2780	2780	2780	2780	0
522	20231010	103300	49083445	2780	2780	2780	2780	0
523	20231010	103200	49083445	2780	2780	2780	2780	95
524	20231010	103100	48819345	2770	2770	2770	2770	71
525	20231010	103000	48622675	2780	2780	2780	2780	0
526	20231010	102900	48622675	2780	2780	2780	2780	5
527	20231010	102800	48608775	2785	2785	2785	2785	0
528	20231010	102700	48608775	2785	2785	2785	2785	0
529	20231010	102600	48608775	2785	2785	2785	2785	0
530	20231010	102500	48608775	2785	2785	2785	2785	0
531	20231010	102400	48608775	2785	2785	2785	2785	100
532	20231010	102300	48330275	2795	2795	2795	2795	0
533	20231010	102200	48330275	2795	2795	2795	2795	0
534	20231010	102100	48330275	2795	2795	2795	2795	0
535	20231010	102000	48330275	2795	2795	2795	2795	0
536	20231010	101900	48330275	2795	2780	2795	2780	428
537	20231010	101800	47140420	2795	2795	2795	2795	0
538	20231010	101700	47140420	2795	2795	2795	2795	0
539	20231010	101600	47140420	2795	2795	2795	2795	0
540	20231010	101500	47140420	2795	2795	2795	2795	0
541	20231010	101400	47140420	2795	2795	2795	2795	0
542	20231010	101300	47140420	2795	2780	2795	2780	53
543	20231010	101200	46992330	2780	2780	2780	2780	0
544	20231010	101100	46992330	2780	2780	2780	2780	1
545	20231010	101000	46989550	2780	2780	2780	2780	0
546	20231010	100900	46989550	2780	2775	2780	2775	149
547	20231010	100800	46575760	2775	2775	2775	2775	0
548	20231010	100700	46575760	2775	2775	2775	2775	114
549	20231010	100600	46259410	2780	2780	2780	2780	0
550	20231010	100500	46259410	2780	2780	2780	2780	0
551	20231010	100400	46259410	2780	2780	2780	2780	0
552	20231010	100300	46259410	2780	2780	2780	2780	0
553	20231010	100200	46259410	2780	2780	2780	2780	0
554	20231010	100100	46259410	2780	2780	2780	2780	20
555	20231010	100000	46203810	2780	2780	2780	2780	20
556	20231010	095900	46148210	2775	2775	2775	2775	0
557	20231010	095800	46148210	2775	2775	2775	2775	0
558	20231010	095700	46148210	2775	2775	2775	2775	0
559	20231010	095600	46148210	2775	2775	2775	2775	0
560	20231010	095500	46148210	2775	2775	2775	2775	0
561	20231010	095400	46148210	2775	2775	2775	2775	0
562	20231010	095300	46148210	2775	2775	2775	2775	0
563	20231010	095200	46148210	2775	2775	2775	2775	303
564	20231010	095100	45307385	2780	2780	2780	2780	20
565	20231010	095000	45251785	2775	2785	2785	2775	383
566	20231010	094900	44186600	2785	2790	2790	2785	47
567	20231010	094800	44055510	2800	2800	2800	2800	0
568	20231010	094700	44055510	2800	2800	2800	2800	0
569	20231010	094600	44055510	2800	2790	2800	2785	1700
570	20231010	094500	39298480	2790	2790	2790	2790	0
571	20231010	094400	39298480	2790	2790	2790	2790	113
572	20231010	094300	38983210	2795	2795	2795	2795	0
573	20231010	094200	38983210	2795	2790	2795	2790	604
574	20231010	094100	37295035	2780	2780	2780	2780	73
575	20231010	094000	37092095	2780	2780	2790	2780	635
576	20231010	093900	35322855	2780	2775	2780	2775	131
577	20231010	093800	34958865	2775	2775	2775	2775	0
578	20231010	093700	34958865	2775	2775	2775	2775	0
579	20231010	093600	34958865	2775	2775	2775	2775	2
580	20231010	093500	34953315	2775	2775	2775	2775	7
581	20231010	093400	34933890	2765	2765	2765	2765	0
582	20231010	093300	34933890	2765	2760	2765	2760	1089
583	20231010	093200	31927805	2755	2760	2765	2755	394
584	20231010	093100	30840865	2760	2760	2760	2760	0
585	20231010	093000	30840865	2760	2760	2760	2760	0
586	20231010	092900	30840865	2760	2760	2760	2760	212
587	20231010	092800	30255745	2765	2765	2765	2755	1018
588	20231010	092700	27443580	2775	2780	2780	2775	550
589	20231010	092600	25914830	2800	2800	2800	2800	0
590	20231010	092500	25914830	2800	2800	2800	2800	2
591	20231010	092400	25909230	2800	2805	2805	2800	298
592	20231010	092300	25074820	2810	2810	2810	2810	551
593	20231010	092200	23526510	2810	2810	2810	2810	4
594	20231010	092100	23515270	2810	2800	2810	2800	178
595	20231010	092000	23016410	2800	2800	2800	2800	0
596	20231010	091900	23016410	2800	2800	2800	2800	31
597	20231010	091800	22929610	2800	2800	2800	2800	0
598	20231010	091700	22929610	2800	2795	2800	2795	1702
599	20231010	091600	18164195	2795	2775	2795	2775	1200
600	20231010	091500	14815100	2775	2775	2775	2775	0
601	20231010	091400	14815100	2775	2775	2775	2775	0
602	20231010	091300	14815100	2775	2775	2775	2775	21
603	20231010	091200	14756825	2770	2770	2770	2770	0
604	20231010	091100	14756825	2770	2770	2770	2770	0
605	20231010	091000	14756825	2770	2770	2770	2770	1
606	20231010	090900	14754055	2765	2765	2765	2765	362
607	20231010	090800	13753125	2760	2760	2760	2760	0
608	20231010	090700	13753125	2760	2765	2765	2760	303
609	20231010	090600	12916295	2765	2780	2795	2765	2935
610	20231010	090500	4744110	2780	2765	2780	2765	51
611	20231010	090400	4602745	2780	2760	2780	2760	212
612	20231010	090300	4014930	2755	2745	2755	2745	314
613	20231010	090200	3151385	2745	2740	2745	2740	31
614	20231010	090100	3066400	2740	2740	2740	2740	864
615	20231010	090000	699040	2720	2720	2720	2720	257