KissMeData/066360/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193300	2920555805	1660	1660	1660	1660	4245
3	20231010	193200	2920555805	1660	1660	1660	1660	0
4	20231010	193100	2920555805	1660	1660	1660	1660	0
5	20231010	193000	2920555805	1660	1660	1660	1660	0
6	20231010	192900	2920555805	1660	1660	1660	1660	0
7	20231010	192800	2920555805	1660	1660	1660	1660	0
8	20231010	192700	2920555805	1660	1660	1660	1660	0
9	20231010	192600	2920555805	1660	1660	1660	1660	0
10	20231010	192500	2920555805	1660	1660	1660	1660	0
11	20231010	192400	2920555805	1660	1660	1660	1660	0
12	20231010	192300	2920555805	1660	1660	1660	1660	0
13	20231010	192200	2920555805	1660	1660	1660	1660	0
14	20231010	192100	2920555805	1660	1660	1660	1660	0
15	20231010	192000	2920555805	1660	1660	1660	1660	0
16	20231010	191900	2920555805	1660	1660	1660	1660	0
17	20231010	191800	2920555805	1660	1660	1660	1660	0
18	20231010	191700	2920555805	1660	1660	1660	1660	0
19	20231010	191600	2920555805	1660	1660	1660	1660	0
20	20231010	191500	2920555805	1660	1660	1660	1660	0
21	20231010	191400	2920555805	1660	1660	1660	1660	0
22	20231010	191300	2920555805	1660	1660	1660	1660	0
23	20231010	191200	2920555805	1660	1660	1660	1660	0
24	20231010	191100	2920555805	1660	1660	1660	1660	0
25	20231010	191000	2920555805	1660	1660	1660	1660	0
26	20231010	190900	2920555805	1660	1660	1660	1660	0
27	20231010	190800	2920555805	1660	1660	1660	1660	0
28	20231010	190700	2920555805	1660	1660	1660	1660	0
29	20231010	190600	2920555805	1660	1660	1660	1660	0
30	20231010	190500	2920555805	1660	1660	1660	1660	0
31	20231010	190400	2920555805	1660	1660	1660	1660	0
32	20231010	190300	2920555805	1660	1660	1660	1660	4245
33	20231010	190200	2920555805	1660	1660	1660	1660	0
34	20231010	190100	2920555805	1660	1660	1660	1660	0
35	20231010	190000	2920555805	1660	1660	1660	1660	0
36	20231010	185900	2920555805	1660	1660	1660	1660	0
37	20231010	185800	2920555805	1660	1660	1660	1660	0
38	20231010	185700	2920555805	1660	1660	1660	1660	0
39	20231010	185600	2920555805	1660	1660	1660	1660	0
40	20231010	185500	2920555805	1660	1660	1660	1660	0
41	20231010	185400	2920555805	1660	1660	1660	1660	0
42	20231010	185300	2920555805	1660	1660	1660	1660	0
43	20231010	185200	2920555805	1660	1660	1660	1660	0
44	20231010	185100	2920555805	1660	1660	1660	1660	0
45	20231010	185000	2920555805	1660	1660	1660	1660	0
46	20231010	184900	2920555805	1660	1660	1660	1660	0
47	20231010	184800	2920555805	1660	1660	1660	1660	0
48	20231010	184700	2920555805	1660	1660	1660	1660	0
49	20231010	184600	2920555805	1660	1660	1660	1660	0
50	20231010	184500	2920555805	1660	1660	1660	1660	0
51	20231010	184400	2920555805	1660	1660	1660	1660	0
52	20231010	184300	2920555805	1660	1660	1660	1660	0
53	20231010	184200	2920555805	1660	1660	1660	1660	0
54	20231010	184100	2920555805	1660	1660	1660	1660	0
55	20231010	184000	2920555805	1660	1660	1660	1660	0
56	20231010	183900	2920555805	1660	1660	1660	1660	0
57	20231010	183800	2920555805	1660	1660	1660	1660	0
58	20231010	183700	2920555805	1660	1660	1660	1660	0
59	20231010	183600	2920555805	1660	1660	1660	1660	0
60	20231010	183500	2920555805	1660	1660	1660	1660	0
61	20231010	183400	2920555805	1660	1660	1660	1660	0
62	20231010	183300	2920555805	1660	1660	1660	1660	4245
63	20231010	183200	2920555805	1660	1660	1660	1660	0
64	20231010	183100	2920555805	1660	1660	1660	1660	0
65	20231010	183000	2920555805	1660	1660	1660	1660	0
66	20231010	182900	2920555805	1660	1660	1660	1660	0
67	20231010	182800	2920555805	1660	1660	1660	1660	0
68	20231010	182700	2920555805	1660	1660	1660	1660	0
69	20231010	182600	2920555805	1660	1660	1660	1660	0
70	20231010	182500	2920555805	1660	1660	1660	1660	0
71	20231010	182400	2920555805	1660	1660	1660	1660	0
72	20231010	182300	2920555805	1660	1660	1660	1660	0
73	20231010	182200	2920555805	1660	1660	1660	1660	0
74	20231010	182100	2920555805	1660	1660	1660	1660	0
75	20231010	182000	2920555805	1660	1660	1660	1660	0
76	20231010	181900	2920555805	1660	1660	1660	1660	0
77	20231010	181800	2920555805	1660	1660	1660	1660	0
78	20231010	181700	2920555805	1660	1660	1660	1660	0
79	20231010	181600	2920555805	1660	1660	1660	1660	0
80	20231010	181500	2920555805	1660	1660	1660	1660	0
81	20231010	181400	2920555805	1660	1660	1660	1660	0
82	20231010	181300	2920555805	1660	1660	1660	1660	0
83	20231010	181200	2920555805	1660	1660	1660	1660	0
84	20231010	181100	2920555805	1660	1660	1660	1660	0
85	20231010	181000	2920555805	1660	1660	1660	1660	0
86	20231010	180900	2920555805	1660	1660	1660	1660	0
87	20231010	180800	2920555805	1660	1660	1660	1660	0
88	20231010	180700	2920555805	1660	1660	1660	1660	0
89	20231010	180600	2920555805	1660	1660	1660	1660	0
90	20231010	180500	2920555805	1660	1660	1660	1660	0
91	20231010	180400	2920555805	1660	1660	1660	1660	0
92	20231010	180300	2920555805	1660	1660	1660	1660	4245
93	20231010	180200	2920555805	1660	1660	1660	1660	0
94	20231010	180100	2920555805	1660	1660	1660	1660	0
95	20231010	180000	2920555805	1660	1660	1660	1660	0
96	20231010	175900	2920555805	1660	1660	1660	1660	0
97	20231010	175800	2920555805	1660	1660	1660	1660	0
98	20231010	175700	2920555805	1660	1660	1660	1660	0
99	20231010	175600	2920555805	1660	1660	1660	1660	0
100	20231010	175500	2920555805	1660	1660	1660	1660	0
101	20231010	175400	2920555805	1660	1660	1660	1660	0
102	20231010	175300	2920555805	1660	1660	1660	1660	0
103	20231010	175200	2920555805	1660	1660	1660	1660	0
104	20231010	175100	2920555805	1660	1660	1660	1660	0
105	20231010	175000	2920555805	1660	1660	1660	1660	0
106	20231010	174900	2920555805	1660	1660	1660	1660	0
107	20231010	174800	2920555805	1660	1660	1660	1660	0
108	20231010	174700	2920555805	1660	1660	1660	1660	0
109	20231010	174600	2920555805	1660	1660	1660	1660	0
110	20231010	174500	2920555805	1660	1660	1660	1660	0
111	20231010	174400	2920555805	1660	1660	1660	1660	0
112	20231010	174300	2920555805	1660	1660	1660	1660	0
113	20231010	174200	2920555805	1660	1660	1660	1660	0
114	20231010	174100	2920555805	1660	1660	1660	1660	0
115	20231010	174000	2920555805	1660	1660	1660	1660	0
116	20231010	173900	2920555805	1660	1660	1660	1660	0
117	20231010	173800	2920555805	1660	1660	1660	1660	0
118	20231010	173700	2920555805	1660	1660	1660	1660	0
119	20231010	173600	2920555805	1660	1660	1660	1660	0
120	20231010	173500	2920555805	1660	1660	1660	1660	0
121	20231010	173400	2920555805	1660	1660	1660	1660	0
122	20231010	173300	2920555805	1660	1660	1660	1660	4245
123	20231010	173200	2920555805	1660	1660	1660	1660	0
124	20231010	173100	2920555805	1660	1660	1660	1660	0
125	20231010	173000	2920555805	1660	1660	1660	1660	0
126	20231010	172900	2920555805	1660	1660	1660	1660	0
127	20231010	172800	2920555805	1660	1660	1660	1660	0
128	20231010	172700	2920555805	1660	1660	1660	1660	0
129	20231010	172600	2920555805	1660	1660	1660	1660	0
130	20231010	172500	2920555805	1660	1660	1660	1660	0
131	20231010	172400	2920555805	1660	1660	1660	1660	0
132	20231010	172300	2920555805	1660	1660	1660	1660	0
133	20231010	172200	2920555805	1660	1660	1660	1660	0
134	20231010	172100	2920555805	1660	1660	1660	1660	0
135	20231010	172000	2920555805	1660	1660	1660	1660	0
136	20231010	171900	2920555805	1660	1660	1660	1660	0
137	20231010	171800	2920555805	1660	1660	1660	1660	0
138	20231010	171700	2920555805	1660	1660	1660	1660	0
139	20231010	171600	2920555805	1660	1660	1660	1660	0
140	20231010	171500	2920555805	1660	1660	1660	1660	0
141	20231010	171400	2920555805	1660	1660	1660	1660	0
142	20231010	171300	2920555805	1660	1660	1660	1660	0
143	20231010	171200	2920555805	1660	1660	1660	1660	0
144	20231010	171100	2920555805	1660	1660	1660	1660	0
145	20231010	171000	2920555805	1660	1660	1660	1660	0
146	20231010	170900	2920555805	1660	1660	1660	1660	0
147	20231010	170800	2920555805	1660	1660	1660	1660	0
148	20231010	170700	2920555805	1660	1660	1660	1660	0
149	20231010	170600	2920555805	1660	1660	1660	1660	0
150	20231010	170500	2920555805	1660	1660	1660	1660	0
151	20231010	170400	2920555805	1660	1660	1660	1660	0
152	20231010	170300	2920555805	1660	1660	1660	1660	4245
153	20231010	170200	2920555805	1660	1660	1660	1660	0
154	20231010	170100	2920555805	1660	1660	1660	1660	0
155	20231010	170000	2920555805	1660	1660	1660	1660	0
156	20231010	165900	2920555805	1660	1660	1660	1660	0
157	20231010	165800	2920555805	1660	1660	1660	1660	0
158	20231010	165700	2920555805	1660	1660	1660	1660	0
159	20231010	165600	2920555805	1660	1660	1660	1660	0
160	20231010	165500	2920555805	1660	1660	1660	1660	0
161	20231010	165400	2920555805	1660	1660	1660	1660	0
162	20231010	165300	2920555805	1660	1660	1660	1660	0
163	20231010	165200	2920555805	1660	1660	1660	1660	0
164	20231010	165100	2920555805	1660	1660	1660	1660	0
165	20231010	165000	2920555805	1660	1660	1660	1660	0
166	20231010	164900	2920555805	1660	1660	1660	1660	0
167	20231010	164800	2920555805	1660	1660	1660	1660	0
168	20231010	164700	2920555805	1660	1660	1660	1660	0
169	20231010	164600	2920555805	1660	1660	1660	1660	0
170	20231010	164500	2920555805	1660	1660	1660	1660	0
171	20231010	164400	2920555805	1660	1660	1660	1660	0
172	20231010	164300	2920555805	1660	1660	1660	1660	0
173	20231010	164200	2920555805	1660	1660	1660	1660	0
174	20231010	164100	2920555805	1660	1660	1660	1660	0
175	20231010	164000	2920555805	1660	1660	1660	1660	0
176	20231010	163900	2920555805	1660	1660	1660	1660	0
177	20231010	163800	2920555805	1660	1660	1660	1660	0
178	20231010	163700	2920555805	1660	1660	1660	1660	0
179	20231010	163600	2920555805	1660	1660	1660	1660	0
180	20231010	163500	2920555805	1660	1660	1660	1660	0
181	20231010	163400	2920555805	1660	1660	1660	1660	0
182	20231010	163300	2920555805	1660	1660	1660	1660	4245
183	20231010	163200	2920555805	1660	1660	1660	1660	0
184	20231010	163100	2920555805	1660	1660	1660	1660	0
185	20231010	163000	2920555805	1660	1660	1660	1660	0
186	20231010	162900	2920555805	1660	1660	1660	1660	0
187	20231010	162800	2920555805	1660	1660	1660	1660	0
188	20231010	162700	2920555805	1660	1660	1660	1660	0
189	20231010	162600	2920555805	1660	1660	1660	1660	0
190	20231010	162500	2920555805	1660	1660	1660	1660	0
191	20231010	162400	2920555805	1660	1660	1660	1660	0
192	20231010	162300	2920555805	1660	1660	1660	1660	0
193	20231010	162200	2920555805	1660	1660	1660	1660	0
194	20231010	162100	2920555805	1660	1660	1660	1660	0
195	20231010	162000	2920555805	1660	1660	1660	1660	0
196	20231010	161900	2920555805	1660	1660	1660	1660	0
197	20231010	161800	2920555805	1660	1660	1660	1660	0
198	20231010	161700	2920555805	1660	1660	1660	1660	0
199	20231010	161600	2920555805	1660	1660	1660	1660	0
200	20231010	161500	2920555805	1660	1660	1660	1660	0
201	20231010	161400	2920555805	1660	1660	1660	1660	0
202	20231010	161300	2920555805	1660	1660	1660	1660	0
203	20231010	161200	2920555805	1660	1660	1660	1660	0
204	20231010	161100	2920555805	1660	1660	1660	1660	0
205	20231010	161000	2920555805	1660	1660	1660	1660	0
206	20231010	160900	2920555805	1660	1660	1660	1660	0
207	20231010	160800	2920555805	1660	1660	1660	1660	0
208	20231010	160700	2920555805	1660	1660	1660	1660	0
209	20231010	160600	2920555805	1660	1660	1660	1660	0
210	20231010	160500	2920555805	1660	1660	1660	1660	0
211	20231010	160400	2920555805	1660	1660	1660	1660	0
212	20231010	160300	2920555805	1660	1660	1660	1660	4245
213	20231010	160200	2920555805	1660	1660	1660	1660	0
214	20231010	160100	2920555805	1660	1660	1660	1660	0
215	20231010	160000	2920555805	1660	1660	1660	1660	0
216	20231010	155900	2920555805	1660	1660	1660	1660	0
217	20231010	155800	2920555805	1660	1660	1660	1660	0
218	20231010	155700	2920555805	1660	1660	1660	1660	0
219	20231010	155600	2920555805	1660	1660	1660	1660	0
220	20231010	155500	2920555805	1660	1660	1660	1660	0
221	20231010	155400	2920555805	1660	1660	1660	1660	0
222	20231010	155300	2920555805	1660	1660	1660	1660	0
223	20231010	155200	2920555805	1660	1660	1660	1660	0
224	20231010	155100	2920555805	1660	1660	1660	1660	0
225	20231010	155000	2920555805	1660	1660	1660	1660	0
226	20231010	154900	2920555805	1660	1660	1660	1660	0
227	20231010	154800	2920555805	1660	1660	1660	1660	0
228	20231010	154700	2920555805	1660	1660	1660	1660	0
229	20231010	154600	2920555805	1660	1660	1660	1660	0
230	20231010	154500	2920555805	1660	1660	1660	1660	0
231	20231010	154400	2920555805	1660	1660	1660	1660	0
232	20231010	154300	2920555805	1660	1660	1660	1660	0
233	20231010	154200	2920555805	1660	1660	1660	1660	0
234	20231010	154100	2920555805	1660	1660	1660	1660	0
235	20231010	154000	2920555805	1660	1660	1660	1660	0
236	20231010	153900	2920555805	1660	1660	1660	1660	0
237	20231010	153800	2920555805	1660	1660	1660	1660	0
238	20231010	153700	2920555805	1660	1660	1660	1660	0
239	20231010	153600	2920555805	1660	1660	1660	1660	0
240	20231010	153500	2920555805	1660	1660	1660	1660	0
241	20231010	153400	2920555805	1660	1660	1660	1660	0
242	20231010	153300	2920555805	1660	1660	1660	1660	4245
243	20231010	153200	2920555805	1660	1660	1660	1660	0
244	20231010	153100	2920555805	1660	1660	1660	1660	0
245	20231010	153000	2920555805	1660	1660	1660	1660	4245
246	20231010	152900	2913509105	1665	1665	1665	1665	0
247	20231010	152800	2913509105	1665	1665	1665	1665	0
248	20231010	152700	2913509105	1665	1665	1665	1665	0
249	20231010	152600	2913509105	1665	1665	1665	1665	0
250	20231010	152500	2913509105	1665	1665	1665	1665	0
251	20231010	152400	2913509105	1665	1665	1665	1665	0
252	20231010	152300	2913509105	1665	1665	1665	1665	0
253	20231010	152200	2913509105	1665	1665	1665	1665	0
254	20231010	152100	2913509105	1665	1665	1665	1665	0
255	20231010	152000	2913509105	1665	1665	1665	1665	0
256	20231010	151900	2913509105	1665	1665	1665	1665	6
257	20231010	151800	2913499115	1665	1665	1665	1650	1053
258	20231010	151700	2911760870	1666	1665	1666	1665	262
259	20231010	151600	2911324628	1665	1663	1665	1645	1900
260	20231010	151500	2908180948	1645	1661	1661	1645	15999
261	20231010	151400	2881760774	1655	1660	1660	1655	4290
262	20231010	151300	2874639874	1660	1660	1660	1660	0
263	20231010	151200	2874639874	1660	1660	1660	1660	1
264	20231010	151100	2874638214	1652	1655	1655	1651	8039
265	20231010	151000	2861347544	1660	1660	1660	1660	0
266	20231010	150900	2861347544	1660	1660	1660	1660	0
267	20231010	150800	2861347544	1660	1660	1660	1660	0
268	20231010	150700	2861347544	1660	1660	1660	1660	0
269	20231010	150600	2861347544	1660	1661	1661	1660	7421
270	20231010	150500	2849027684	1660	1660	1660	1660	323
271	20231010	150400	2848491504	1669	1669	1669	1669	3
272	20231010	150300	2848486497	1660	1660	1660	1660	0
273	20231010	150200	2848486497	1660	1661	1661	1660	3226
274	20231010	150100	2843129969	1672	1672	1672	1672	0
275	20231010	150000	2843129969	1672	1670	1672	1670	10000
276	20231010	145900	2826410216	1671	1671	1671	1671	50
277	20231010	145800	2826326666	1679	1679	1679	1679	0
278	20231010	145700	2826326666	1679	1679	1679	1679	0
279	20231010	145600	2826326666	1679	1661	1679	1661	1000
280	20231010	145500	2824663380	1651	1651	1651	1651	0
281	20231010	145400	2824663380	1651	1651	1651	1651	0
282	20231010	145300	2824663380	1651	1651	1651	1651	0
283	20231010	145200	2824663380	1651	1661	1661	1651	101
284	20231010	145100	2824495629	1650	1650	1650	1650	0
285	20231010	145000	2824495629	1650	1666	1666	1650	15421
286	20231010	144900	2798955407	1665	1677	1680	1665	4021
287	20231010	144800	2792220654	1665	1679	1680	1665	8010
288	20231010	144700	2778836504	1680	1679	1680	1665	17628
289	20231010	144600	2749366994	1680	1680	1680	1680	4154
290	20231010	144500	2742388274	1680	1680	1680	1680	2600
291	20231010	144400	2738020274	1680	1680	1680	1680	342
292	20231010	144300	2737445714	1687	1683	1687	1679	1560
293	20231010	144200	2734820368	1679	1680	1680	1679	7876
294	20231010	144100	2721590083	1696	1696	1696	1696	0
295	20231010	144000	2721590083	1696	1680	1696	1680	5900
296	20231010	143900	2711621439	1680	1680	1680	1680	970
297	20231010	143800	2709991839	1674	1689	1691	1674	672
298	20231010	143700	2708856311	1690	1690	1690	1690	0
299	20231010	143600	2708856311	1690	1690	1690	1690	400
300	20231010	143500	2708180311	1694	1694	1694	1694	0
301	20231010	143400	2708180311	1694	1694	1694	1694	50
302	20231010	143300	2708095611	1695	1695	1695	1695	601
303	20231010	143200	2707076916	1697	1677	1697	1677	588
304	20231010	143100	2706090360	1670	1665	1670	1664	1299
305	20231010	143000	2703927644	1665	1656	1665	1654	7191
306	20231010	142900	2691965865	1664	1664	1664	1664	0
307	20231010	142800	2691965865	1664	1664	1664	1664	1000
308	20231010	142700	2690301865	1667	1667	1667	1667	0
309	20231010	142600	2690301865	1667	1667	1667	1667	298
310	20231010	142500	2689805099	1660	1652	1660	1645	9711
311	20231010	142400	2673784479	1652	1661	1661	1650	11581
312	20231010	142300	2654630034	1659	1664	1664	1659	15610
313	20231010	142200	2628688192	1663	1668	1668	1663	4782
314	20231010	142100	2620724282	1668	1676	1682	1668	3633
315	20231010	142000	2614650587	1676	1677	1677	1669	1741
316	20231010	141900	2611735469	1677	1677	1677	1677	930
317	20231010	141800	2610175859	1677	1680	1680	1677	1221
318	20231010	141700	2608124582	1680	1680	1680	1680	7032
319	20231010	141600	2596310822	1680	1688	1688	1680	10402
320	20231010	141500	2578767532	1695	1696	1696	1695	1872
321	20231010	141400	2575592692	1687	1687	1687	1687	1549
322	20231010	141300	2572979529	1687	1701	1701	1687	27276
323	20231010	141200	2526666136	1709	1704	1709	1701	8324
324	20231010	141100	2512490872	1704	1708	1708	1704	14393
325	20231010	141000	2487941507	1707	1707	1707	1707	0
326	20231010	140900	2487941507	1707	1710	1710	1707	5875
327	20231010	140800	2477908537	1709	1709	1709	1709	743
328	20231010	140700	2476638750	1709	1709	1709	1709	24
329	20231010	140600	2476597734	1708	1708	1708	1708	0
330	20231010	140500	2476597734	1708	1708	1708	1708	0
331	20231010	140400	2476597734	1708	1708	1708	1708	0
332	20231010	140300	2476597734	1708	1710	1710	1708	3000
333	20231010	140200	2471472431	1708	1710	1710	1708	14800
334	20231010	140100	2446191233	1710	1710	1710	1710	0
335	20231010	140000	2446191233	1710	1716	1716	1710	3928
336	20231010	135900	2439469364	1716	1715	1716	1715	62
337	20231010	135800	2439362977	1711	1711	1711	1711	3015
338	20231010	135700	2434204312	1711	1711	1711	1711	30
339	20231010	135600	2434152982	1711	1711	1711	1711	3658
340	20231010	135500	2427894144	1710	1710	1710	1710	5056
341	20231010	135400	2419248384	1718	1718	1718	1718	0
342	20231010	135300	2419248384	1718	1718	1718	1718	461
343	20231010	135200	2418456386	1708	1708	1708	1708	105
344	20231010	135100	2418277046	1708	1708	1708	1708	47
345	20231010	135000	2418196770	1708	1709	1715	1708	9509
346	20231010	134900	2401946508	1718	1718	1718	1718	0
347	20231010	134800	2401946508	1718	1718	1718	1718	20
348	20231010	134700	2401912148	1708	1708	1708	1708	89
349	20231010	134600	2401760136	1708	1713	1713	1708	25502
350	20231010	134500	2358155820	1712	1715	1715	1712	6367
351	20231010	134400	2347254415	1726	1726	1726	1726	0
352	20231010	134300	2347254415	1726	1726	1726	1726	0
353	20231010	134200	2347254415	1726	1726	1726	1726	0
354	20231010	134100	2347254415	1726	1726	1726	1726	0
355	20231010	134000	2347254415	1726	1725	1726	1725	1000
356	20231010	133900	2345529050	1727	1720	1727	1720	5814
357	20231010	133800	2335500149	1710	1710	1710	1710	348
358	20231010	133700	2334905069	1710	1718	1718	1710	11701
359	20231010	133600	2314877505	1718	1721	1721	1718	1994
360	20231010	133500	2311446128	1724	1724	1724	1724	1473
361	20231010	133400	2308906676	1726	1726	1726	1726	1539
362	20231010	133300	2306250362	1726	1730	1731	1726	4732
363	20231010	133200	2298071660	1730	1729	1730	1729	4795
364	20231010	133100	2289778316	1729	1728	1730	1728	5528
365	20231010	133000	2280223887	1728	1720	1728	1720	40011
366	20231010	132900	2211195556	1720	1710	1720	1710	2849
367	20231010	132800	2206313271	1713	1713	1713	1713	1692
368	20231010	132700	2203414875	1708	1708	1708	1708	978
369	20231010	132600	2201744451	1708	1708	1711	1708	806
370	20231010	132500	2200367773	1708	1712	1712	1708	21372
371	20231010	132400	2163808459	1713	1713	1713	1713	308
372	20231010	132300	2163280855	1714	1714	1714	1714	0
373	20231010	132200	2163280855	1714	1714	1714	1714	0
374	20231010	132100	2163280855	1714	1714	1714	1714	0
375	20231010	132000	2163280855	1714	1714	1714	1714	1
376	20231010	131900	2163279141	1711	1712	1712	1711	3145
377	20231010	131800	2157895466	1714	1714	1714	1714	0
378	20231010	131700	2157895466	1714	1714	1714	1714	0
379	20231010	131600	2157895466	1714	1714	1714	1714	1
380	20231010	131500	2157893752	1715	1714	1715	1714	4384
381	20231010	131400	2150379573	1714	1714	1714	1714	10
382	20231010	131300	2150362433	1714	1714	1714	1714	0
383	20231010	131200	2150362433	1714	1714	1714	1714	0
384	20231010	131100	2150362433	1714	1714	1714	1714	30
385	20231010	131000	2150311013	1714	1714	1714	1714	0
386	20231010	130900	2150311013	1714	1708	1714	1707	1930
387	20231010	130800	2147015093	1708	1708	1708	1708	1000
388	20231010	130700	2145307093	1708	1707	1708	1707	1600
389	20231010	130600	2142574393	1714	1710	1714	1706	9865
390	20231010	130500	2125718231	1711	1712	1712	1711	2221
391	20231010	130400	2121917913	1712	1717	1717	1712	19300
392	20231010	130300	2088824494	1717	1717	1717	1717	1
393	20231010	130200	2088822777	1720	1717	1720	1717	37
394	20231010	130100	2088759149	1717	1717	1717	1717	0
395	20231010	130000	2088759149	1717	1717	1717	1717	83
396	20231010	125900	2088616638	1717	1717	1717	1717	445
397	20231010	125800	2087852573	1723	1723	1723	1723	0
398	20231010	125700	2087852573	1723	1718	1723	1718	1331
399	20231010	125600	2085560917	1718	1718	1718	1718	1872
400	20231010	125500	2082344821	1717	1717	1717	1717	5000
401	20231010	125400	2073759821	1717	1717	1717	1717	382
402	20231010	125300	2073103927	1717	1717	1717	1717	6365
403	20231010	125200	2062175222	1721	1721	1721	1721	0
404	20231010	125100	2062175222	1721	1721	1721	1721	365
405	20231010	125000	2061547057	1721	1718	1722	1717	11219
406	20231010	124900	2042249609	1722	1722	1722	1722	120
407	20231010	124800	2042042969	1722	1722	1722	1722	0
408	20231010	124700	2042042969	1722	1722	1722	1722	4
409	20231010	124600	2042036081	1722	1722	1722	1722	0
410	20231010	124500	2042036081	1722	1720	1722	1720	2300
411	20231010	124400	2038077503	1721	1720	1721	1720	38
412	20231010	124300	2038012123	1722	1722	1722	1722	0
413	20231010	124200	2038012123	1722	1716	1722	1716	720
414	20231010	124100	2036772403	1714	1722	1722	1714	16301
415	20231010	124000	2008759542	1722	1725	1725	1722	34
416	20231010	123900	2008700964	1722	1720	1722	1720	8941
417	20231010	123800	1993305016	1721	1717	1721	1717	550
418	20231010	123700	1992359213	1717	1717	1717	1717	50
419	20231010	123600	1992273363	1716	1716	1716	1716	0
420	20231010	123500	1992273363	1716	1716	1716	1714	3147
421	20231010	123400	1986873366	1716	1716	1716	1716	52
422	20231010	123300	1986784134	1720	1720	1720	1720	121
423	20231010	123200	1986576014	1720	1719	1720	1719	1302
424	20231010	123100	1984337399	1715	1720	1720	1715	1123
425	20231010	123000	1982410449	1721	1721	1721	1721	1898
426	20231010	122900	1979143991	1722	1723	1723	1722	16527
427	20231010	122800	1950684285	1723	1725	1726	1723	3236
428	20231010	122700	1945105041	1725	1717	1725	1717	5877
429	20231010	122600	1934983188	1717	1717	1717	1717	1139
430	20231010	122500	1933027525	1717	1720	1720	1717	2823
431	20231010	122400	1928174434	1720	1722	1722	1720	8318
432	20231010	122300	1913852838	1722	1720	1722	1716	3944
433	20231010	122200	1907074934	1721	1718	1721	1718	1024
434	20231010	122100	1905313710	1718	1719	1719	1718	297
435	20231010	122000	1904803447	1724	1724	1724	1724	500
436	20231010	121900	1903941447	1724	1724	1724	1724	100
437	20231010	121800	1903769047	1725	1725	1725	1725	1322
438	20231010	121700	1901488597	1725	1722	1725	1722	6717
439	20231010	121600	1889911343	1709	1722	1722	1709	749
440	20231010	121500	1888627284	1724	1722	1724	1722	160
441	20231010	121400	1888351486	1721	1721	1721	1721	120
442	20231010	121300	1888144966	1721	1721	1721	1721	290
443	20231010	121200	1887645876	1717	1717	1717	1717	1
444	20231010	121100	1887644159	1721	1717	1725	1717	17471
445	20231010	121000	1857579771	1717	1715	1717	1708	1088
446	20231010	120900	1855713730	1716	1714	1716	1714	6017
447	20231010	120800	1845393415	1715	1715	1715	1715	0
448	20231010	120700	1845393415	1715	1715	1715	1715	0
449	20231010	120600	1845393415	1715	1715	1715	1715	0
450	20231010	120500	1845393415	1715	1715	1715	1715	0
451	20231010	120400	1845393415	1715	1713	1715	1713	1932
452	20231010	120300	1842081135	1713	1709	1713	1709	2278
453	20231010	120200	1838180023	1705	1705	1705	1705	0
454	20231010	120100	1838180023	1705	1705	1705	1705	300
455	20231010	120000	1837668523	1705	1705	1705	1705	22
456	20231010	115900	1837631013	1705	1705	1706	1705	5305
457	20231010	115800	1828585524	1705	1705	1705	1705	51
458	20231010	115700	1828498569	1705	1706	1706	1705	7542
459	20231010	115600	1815639048	1706	1709	1709	1706	10333
460	20231010	115500	1797996574	1713	1711	1713	1711	880
461	20231010	115400	1796490694	1711	1711	1711	1711	0
462	20231010	115300	1796490694	1711	1711	1711	1711	0
463	20231010	115200	1796490694	1711	1711	1711	1711	0
464	20231010	115100	1796490694	1711	1711	1711	1711	1
465	20231010	115000	1796488983	1711	1711	1711	1711	0
466	20231010	114900	1796488983	1711	1711	1711	1711	187
467	20231010	114800	1796169026	1710	1710	1710	1710	0
468	20231010	114700	1796169026	1710	1710	1710	1710	0
469	20231010	114600	1796169026	1710	1710	1710	1710	0
470	20231010	114500	1796169026	1710	1710	1710	1710	0
471	20231010	114400	1796169026	1710	1710	1710	1710	1000
472	20231010	114300	1794459026	1708	1710	1710	1708	2898
473	20231010	114200	1789508420	1710	1711	1711	1710	122
474	20231010	114100	1789299754	1710	1711	1711	1710	2500
475	20231010	114000	1785024547	1710	1710	1710	1710	0
476	20231010	113900	1785024547	1710	1710	1710	1710	0
477	20231010	113800	1785024547	1710	1710	1710	1710	0
478	20231010	113700	1785024547	1710	1710	1710	1710	0
479	20231010	113600	1785024547	1710	1710	1710	1710	4965
480	20231010	113500	1776534397	1710	1710	1717	1710	13028
481	20231010	113400	1754247600	1710	1711	1711	1710	17500
482	20231010	113300	1724321836	1710	1713	1715	1710	11063
483	20231010	113200	1705398645	1714	1705	1715	1705	5046
484	20231010	113100	1696794795	1705	1705	1705	1705	15000
485	20231010	113000	1671219795	1705	1708	1708	1705	2176
486	20231010	112900	1667503547	1705	1713	1713	1705	25000
487	20231010	112800	1624834358	1717	1716	1717	1716	343
488	20231010	112700	1624245657	1718	1718	1718	1718	0
489	20231010	112600	1624245657	1718	1718	1718	1718	677
490	20231010	112500	1623082571	1714	1714	1714	1714	2313
491	20231010	112400	1619118089	1710	1714	1714	1710	467
492	20231010	112300	1618317655	1719	1719	1719	1719	1
493	20231010	112200	1618315936	1720	1720	1720	1720	0
494	20231010	112100	1618315936	1720	1713	1720	1713	6258
495	20231010	112000	1607570634	1713	1713	1713	1713	181
496	20231010	111900	1607260581	1714	1714	1714	1714	0
497	20231010	111800	1607260581	1714	1714	1714	1714	584
498	20231010	111700	1606259605	1702	1714	1714	1702	3820
499	20231010	111600	1599757941	1698	1721	1721	1698	12985
500	20231010	111500	1577558400	1727	1727	1727	1726	295
501	20231010	111400	1577048945	1724	1718	1728	1718	15443
502	20231010	111300	1550491018	1717	1715	1718	1715	7374
503	20231010	111200	1537829007	1715	1711	1715	1711	6666
504	20231010	111100	1526410719	1712	1711	1712	1711	11000
505	20231010	111000	1507582082	1711	1710	1711	1710	2486
506	20231010	110900	1503328881	1710	1709	1710	1709	10408
507	20231010	110800	1485536201	1709	1706	1709	1706	12000
508	20231010	110700	1465038233	1708	1708	1708	1708	0
509	20231010	110600	1465038233	1708	1708	1708	1708	0
510	20231010	110500	1465038233	1708	1708	1708	1708	60
511	20231010	110400	1464935753	1709	1702	1709	1702	2561
512	20231010	110300	1460565275	1702	1701	1702	1701	3941
513	20231010	110200	1453857698	1702	1699	1702	1699	2773
514	20231010	110100	1449140541	1698	1694	1698	1694	4
515	20231010	110000	1449133758	1694	1693	1694	1693	1773
516	20231010	105900	1446132045	1690	1690	1690	1690	8991
517	20231010	105800	1430937255	1690	1690	1690	1690	0
518	20231010	105700	1430937255	1690	1690	1690	1690	0
519	20231010	105600	1430937255	1690	1684	1690	1684	1311
520	20231010	105500	1428729471	1673	1673	1673	1673	0
521	20231010	105400	1428729471	1673	1673	1673	1673	0
522	20231010	105300	1428729471	1673	1673	1673	1673	0
523	20231010	105200	1428729471	1673	1673	1673	1673	0
524	20231010	105100	1428729471	1673	1673	1673	1673	0
525	20231010	105000	1428729471	1673	1673	1673	1673	58
526	20231010	104900	1428632437	1679	1678	1679	1678	1650
527	20231010	104800	1425862117	1678	1678	1678	1678	1011
528	20231010	104700	1424165659	1679	1679	1679	1679	0
529	20231010	104600	1424165659	1679	1679	1679	1679	0
530	20231010	104500	1424165659	1679	1679	1679	1679	0
531	20231010	104400	1424165659	1679	1679	1679	1679	58
532	20231010	104300	1424068277	1680	1671	1680	1669	15233
533	20231010	104200	1398624968	1670	1681	1681	1670	20000
534	20231010	104100	1365135070	1677	1677	1677	1677	0
535	20231010	104000	1365135070	1677	1678	1678	1677	41
536	20231010	103900	1365066281	1687	1686	1687	1686	31
537	20231010	103800	1365014014	1686	1686	1686	1686	0
538	20231010	103700	1365014014	1686	1686	1686	1686	564
539	20231010	103600	1364063110	1676	1676	1676	1676	0
540	20231010	103500	1364063110	1676	1684	1686	1676	15603
541	20231010	103400	1337844589	1700	1692	1701	1692	1210
542	20231010	103300	1335795243	1692	1691	1692	1691	210
543	20231010	103200	1335440041	1674	1680	1680	1674	13000
544	20231010	103100	1313646959	1692	1692	1692	1692	0
545	20231010	103000	1313646959	1692	1692	1692	1692	1
546	20231010	102900	1313645267	1674	1674	1674	1674	9
547	20231010	102800	1313630201	1672	1672	1672	1672	100
548	20231010	102700	1313463001	1695	1695	1695	1695	0
549	20231010	102600	1313463001	1695	1684	1695	1679	4828
550	20231010	102500	1305334662	1684	1684	1684	1684	242
551	20231010	102400	1304927134	1683	1684	1684	1683	3255
552	20231010	102300	1299448209	1683	1683	1683	1683	4
553	20231010	102200	1299441477	1683	1686	1686	1683	21
554	20231010	102100	1299406125	1684	1684	1684	1684	0
555	20231010	102000	1299406125	1684	1684	1684	1684	1
556	20231010	101900	1299404441	1684	1700	1700	1684	2055
557	20231010	101800	1295937429	1701	1692	1701	1691	1047
558	20231010	101700	1294165249	1706	1692	1707	1692	900
559	20231010	101600	1292638290	1693	1689	1693	1689	138
560	20231010	101500	1292404666	1693	1678	1693	1678	1470
561	20231010	101400	1289932211	1664	1674	1678	1664	6009
562	20231010	101300	1279899063	1673	1668	1673	1668	542
563	20231010	101200	1278993987	1664	1664	1664	1664	0
564	20231010	101100	1278993987	1664	1670	1670	1664	1851
565	20231010	101000	1275913715	1671	1671	1671	1671	5600
566	20231010	100900	1266556115	1671	1673	1673	1671	80
567	20231010	100800	1266422365	1664	1660	1674	1660	19652
568	20231010	100700	1233790358	1656	1680	1680	1656	30688
569	20231010	100600	1182926344	1670	1689	1690	1669	10743
570	20231010	100500	1164982679	1693	1693	1693	1693	0
571	20231010	100400	1164982679	1693	1694	1695	1670	9
572	20231010	100300	1164967486	1696	1696	1696	1696	0
573	20231010	100200	1164967486	1696	1696	1696	1696	19
574	20231010	100100	1164935262	1697	1691	1697	1674	37136
575	20231010	100000	1102447593	1710	1689	1710	1689	935
576	20231010	095900	1100856292	1689	1700	1700	1689	55
577	20231010	095800	1100762803	1701	1701	1701	1701	15
578	20231010	095700	1100737288	1710	1710	1710	1710	9
579	20231010	095600	1100721898	1711	1711	1711	1711	0
580	20231010	095500	1100721898	1711	1711	1711	1711	0
581	20231010	095400	1100721898	1711	1705	1711	1705	1681
582	20231010	095300	1097846907	1704	1704	1704	1704	0
583	20231010	095200	1097846907	1704	1703	1704	1701	358
584	20231010	095100	1097237020	1705	1705	1705	1705	203
585	20231010	095000	1096890905	1706	1707	1707	1706	263
586	20231010	094900	1096442214	1705	1703	1705	1703	241
587	20231010	094800	1096031327	1703	1705	1705	1700	5046
588	20231010	094700	1087446516	1713	1713	1713	1713	1285
589	20231010	094600	1085245311	1703	1703	1713	1703	5269
590	20231010	094500	1076260344	1702	1699	1702	1699	17874
591	20231010	094400	1045873319	1700	1685	1700	1683	6484
592	20231010	094300	1034922882	1684	1683	1684	1683	4879
593	20231010	094200	1026710646	1684	1684	1684	1677	291
594	20231010	094100	1026222562	1677	1677	1677	1677	180
595	20231010	094000	1025920702	1689	1689	1689	1689	0
596	20231010	093900	1025920702	1689	1681	1689	1681	1555
597	20231010	093800	1023297325	1689	1675	1690	1675	1573
598	20231010	093700	1020648481	1673	1669	1673	1655	6337
599	20231010	093600	1010060577	1669	1669	1669	1669	40
600	20231010	093500	1009993817	1669	1669	1669	1669	349
601	20231010	093400	1009411336	1656	1656	1666	1656	5352
602	20231010	093300	1000525828	1663	1663	1663	1663	0
603	20231010	093200	1000525828	1663	1663	1663	1663	0
604	20231010	093100	1000525828	1663	1663	1663	1663	0
605	20231010	093000	1000525828	1663	1663	1663	1663	0
606	20231010	092900	1000525828	1663	1663	1663	1663	0
607	20231010	092800	1000525828	1663	1642	1663	1641	5134
608	20231010	092700	992088922	1642	1621	1643	1621	4649
609	20231010	092600	984476578	1635	1616	1635	1615	3039
610	20231010	092500	979522388	1637	1637	1637	1637	1
611	20231010	092400	979520751	1616	1631	1631	1616	2763
612	20231010	092300	975040134	1644	1644	1644	1644	0
613	20231010	092200	975040134	1644	1644	1644	1643	5316
614	20231010	092100	966300640	1644	1640	1645	1640	6957
615	20231010	092000	954867319	1645	1611	1645	1611	28175
616	20231010	091900	909094860	1611	1613	1613	1611	2260
617	20231010	091800	905453480	1613	1603	1613	1593	11308
618	20231010	091700	887319923	1603	1620	1627	1593	26703
619	20231010	091600	844325139	1619	1619	1619	1619	10000
620	20231010	091500	828135139	1619	1608	1620	1604	5271
621	20231010	091400	819661019	1620	1620	1620	1620	5345
622	20231010	091300	811002119	1620	1619	1620	1619	8
623	20231010	091200	810989160	1600	1620	1620	1600	7
624	20231010	091100	810977940	1592	1592	1592	1592	0
625	20231010	091000	810977940	1592	1620	1620	1592	54518
626	20231010	090900	723461545	1620	1591	1620	1591	22688
627	20231010	090800	686735575	1590	1610	1640	1580	95771
628	20231010	090700	532652299	1613	1621	1646	1610	45178
629	20231010	090600	459224389	1620	1650	1651	1620	46486
630	20231010	090500	382973773	1650	1662	1688	1647	24812
631	20231010	090400	341842532	1662	1676	1689	1600	39747
632	20231010	090300	275731089	1675	1692	1692	1675	29344
633	20231010	090200	226275892	1703	1696	1703	1696	24396
634	20231010	090100	184888614	1696	1702	1713	1687	34627
635	20231010	090000	126067258	1702	1720	1720	1702	73333