KissMeData/241520/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202800	383227025	2880	2880	2880	2880	2679
3	20231010	202700	383227025	2880	2880	2880	2880	0
4	20231010	202600	383227025	2880	2880	2880	2880	0
5	20231010	202500	383227025	2880	2880	2880	2880	0
6	20231010	202400	383227025	2880	2880	2880	2880	0
7	20231010	202300	383227025	2880	2880	2880	2880	0
8	20231010	202200	383227025	2880	2880	2880	2880	0
9	20231010	202100	383227025	2880	2880	2880	2880	0
10	20231010	202000	383227025	2880	2880	2880	2880	0
11	20231010	201900	383227025	2880	2880	2880	2880	0
12	20231010	201800	383227025	2880	2880	2880	2880	0
13	20231010	201700	383227025	2880	2880	2880	2880	0
14	20231010	201600	383227025	2880	2880	2880	2880	0
15	20231010	201500	383227025	2880	2880	2880	2880	0
16	20231010	201400	383227025	2880	2880	2880	2880	0
17	20231010	201300	383227025	2880	2880	2880	2880	0
18	20231010	201200	383227025	2880	2880	2880	2880	0
19	20231010	201100	383227025	2880	2880	2880	2880	0
20	20231010	201000	383227025	2880	2880	2880	2880	0
21	20231010	200900	383227025	2880	2880	2880	2880	0
22	20231010	200800	383227025	2880	2880	2880	2880	0
23	20231010	200700	383227025	2880	2880	2880	2880	0
24	20231010	200600	383227025	2880	2880	2880	2880	0
25	20231010	200500	383227025	2880	2880	2880	2880	0
26	20231010	200400	383227025	2880	2880	2880	2880	0
27	20231010	200300	383227025	2880	2880	2880	2880	0
28	20231010	200200	383227025	2880	2880	2880	2880	0
29	20231010	200100	383227025	2880	2880	2880	2880	0
30	20231010	200000	383227025	2880	2880	2880	2880	0
31	20231010	195900	383227025	2880	2880	2880	2880	0
32	20231010	195800	383227025	2880	2880	2880	2880	2679
33	20231010	195700	383227025	2880	2880	2880	2880	0
34	20231010	195600	383227025	2880	2880	2880	2880	0
35	20231010	195500	383227025	2880	2880	2880	2880	0
36	20231010	195400	383227025	2880	2880	2880	2880	0
37	20231010	195300	383227025	2880	2880	2880	2880	0
38	20231010	195200	383227025	2880	2880	2880	2880	0
39	20231010	195100	383227025	2880	2880	2880	2880	0
40	20231010	195000	383227025	2880	2880	2880	2880	0
41	20231010	194900	383227025	2880	2880	2880	2880	0
42	20231010	194800	383227025	2880	2880	2880	2880	0
43	20231010	194700	383227025	2880	2880	2880	2880	0
44	20231010	194600	383227025	2880	2880	2880	2880	0
45	20231010	194500	383227025	2880	2880	2880	2880	0
46	20231010	194400	383227025	2880	2880	2880	2880	0
47	20231010	194300	383227025	2880	2880	2880	2880	0
48	20231010	194200	383227025	2880	2880	2880	2880	0
49	20231010	194100	383227025	2880	2880	2880	2880	0
50	20231010	194000	383227025	2880	2880	2880	2880	0
51	20231010	193900	383227025	2880	2880	2880	2880	0
52	20231010	193800	383227025	2880	2880	2880	2880	0
53	20231010	193700	383227025	2880	2880	2880	2880	0
54	20231010	193600	383227025	2880	2880	2880	2880	0
55	20231010	193500	383227025	2880	2880	2880	2880	0
56	20231010	193400	383227025	2880	2880	2880	2880	0
57	20231010	193300	383227025	2880	2880	2880	2880	0
58	20231010	193200	383227025	2880	2880	2880	2880	0
59	20231010	193100	383227025	2880	2880	2880	2880	0
60	20231010	193000	383227025	2880	2880	2880	2880	0
61	20231010	192900	383227025	2880	2880	2880	2880	0
62	20231010	192800	383227025	2880	2880	2880	2880	2679
63	20231010	192700	383227025	2880	2880	2880	2880	0
64	20231010	192600	383227025	2880	2880	2880	2880	0
65	20231010	192500	383227025	2880	2880	2880	2880	0
66	20231010	192400	383227025	2880	2880	2880	2880	0
67	20231010	192300	383227025	2880	2880	2880	2880	0
68	20231010	192200	383227025	2880	2880	2880	2880	0
69	20231010	192100	383227025	2880	2880	2880	2880	0
70	20231010	192000	383227025	2880	2880	2880	2880	0
71	20231010	191900	383227025	2880	2880	2880	2880	0
72	20231010	191800	383227025	2880	2880	2880	2880	0
73	20231010	191700	383227025	2880	2880	2880	2880	0
74	20231010	191600	383227025	2880	2880	2880	2880	0
75	20231010	191500	383227025	2880	2880	2880	2880	0
76	20231010	191400	383227025	2880	2880	2880	2880	0
77	20231010	191300	383227025	2880	2880	2880	2880	0
78	20231010	191200	383227025	2880	2880	2880	2880	0
79	20231010	191100	383227025	2880	2880	2880	2880	0
80	20231010	191000	383227025	2880	2880	2880	2880	0
81	20231010	190900	383227025	2880	2880	2880	2880	0
82	20231010	190800	383227025	2880	2880	2880	2880	0
83	20231010	190700	383227025	2880	2880	2880	2880	0
84	20231010	190600	383227025	2880	2880	2880	2880	0
85	20231010	190500	383227025	2880	2880	2880	2880	0
86	20231010	190400	383227025	2880	2880	2880	2880	0
87	20231010	190300	383227025	2880	2880	2880	2880	0
88	20231010	190200	383227025	2880	2880	2880	2880	0
89	20231010	190100	383227025	2880	2880	2880	2880	0
90	20231010	190000	383227025	2880	2880	2880	2880	0
91	20231010	185900	383227025	2880	2880	2880	2880	0
92	20231010	185800	383227025	2880	2880	2880	2880	2679
93	20231010	185700	383227025	2880	2880	2880	2880	0
94	20231010	185600	383227025	2880	2880	2880	2880	0
95	20231010	185500	383227025	2880	2880	2880	2880	0
96	20231010	185400	383227025	2880	2880	2880	2880	0
97	20231010	185300	383227025	2880	2880	2880	2880	0
98	20231010	185200	383227025	2880	2880	2880	2880	0
99	20231010	185100	383227025	2880	2880	2880	2880	0
100	20231010	185000	383227025	2880	2880	2880	2880	0
101	20231010	184900	383227025	2880	2880	2880	2880	0
102	20231010	184800	383227025	2880	2880	2880	2880	0
103	20231010	184700	383227025	2880	2880	2880	2880	0
104	20231010	184600	383227025	2880	2880	2880	2880	0
105	20231010	184500	383227025	2880	2880	2880	2880	0
106	20231010	184400	383227025	2880	2880	2880	2880	0
107	20231010	184300	383227025	2880	2880	2880	2880	0
108	20231010	184200	383227025	2880	2880	2880	2880	0
109	20231010	184100	383227025	2880	2880	2880	2880	0
110	20231010	184000	383227025	2880	2880	2880	2880	0
111	20231010	183900	383227025	2880	2880	2880	2880	0
112	20231010	183800	383227025	2880	2880	2880	2880	0
113	20231010	183700	383227025	2880	2880	2880	2880	0
114	20231010	183600	383227025	2880	2880	2880	2880	0
115	20231010	183500	383227025	2880	2880	2880	2880	0
116	20231010	183400	383227025	2880	2880	2880	2880	0
117	20231010	183300	383227025	2880	2880	2880	2880	0
118	20231010	183200	383227025	2880	2880	2880	2880	0
119	20231010	183100	383227025	2880	2880	2880	2880	0
120	20231010	183000	383227025	2880	2880	2880	2880	0
121	20231010	182900	383227025	2880	2880	2880	2880	0
122	20231010	182800	383227025	2880	2880	2880	2880	2679
123	20231010	182700	383227025	2880	2880	2880	2880	0
124	20231010	182600	383227025	2880	2880	2880	2880	0
125	20231010	182500	383227025	2880	2880	2880	2880	0
126	20231010	182400	383227025	2880	2880	2880	2880	0
127	20231010	182300	383227025	2880	2880	2880	2880	0
128	20231010	182200	383227025	2880	2880	2880	2880	0
129	20231010	182100	383227025	2880	2880	2880	2880	0
130	20231010	182000	383227025	2880	2880	2880	2880	0
131	20231010	181900	383227025	2880	2880	2880	2880	0
132	20231010	181800	383227025	2880	2880	2880	2880	0
133	20231010	181700	383227025	2880	2880	2880	2880	0
134	20231010	181600	383227025	2880	2880	2880	2880	0
135	20231010	181500	383227025	2880	2880	2880	2880	0
136	20231010	181400	383227025	2880	2880	2880	2880	0
137	20231010	181300	383227025	2880	2880	2880	2880	0
138	20231010	181200	383227025	2880	2880	2880	2880	0
139	20231010	181100	383227025	2880	2880	2880	2880	0
140	20231010	181000	383227025	2880	2880	2880	2880	0
141	20231010	180900	383227025	2880	2880	2880	2880	0
142	20231010	180800	383227025	2880	2880	2880	2880	0
143	20231010	180700	383227025	2880	2880	2880	2880	0
144	20231010	180600	383227025	2880	2880	2880	2880	0
145	20231010	180500	383227025	2880	2880	2880	2880	0
146	20231010	180400	383227025	2880	2880	2880	2880	0
147	20231010	180300	383227025	2880	2880	2880	2880	0
148	20231010	180200	383227025	2880	2880	2880	2880	0
149	20231010	180100	383227025	2880	2880	2880	2880	0
150	20231010	180000	383227025	2880	2880	2880	2880	0
151	20231010	175900	383227025	2880	2880	2880	2880	0
152	20231010	175800	383227025	2880	2880	2880	2880	2679
153	20231010	175700	383227025	2880	2880	2880	2880	0
154	20231010	175600	383227025	2880	2880	2880	2880	0
155	20231010	175500	383227025	2880	2880	2880	2880	0
156	20231010	175400	383227025	2880	2880	2880	2880	0
157	20231010	175300	383227025	2880	2880	2880	2880	0
158	20231010	175200	383227025	2880	2880	2880	2880	0
159	20231010	175100	383227025	2880	2880	2880	2880	0
160	20231010	175000	383227025	2880	2880	2880	2880	0
161	20231010	174900	383227025	2880	2880	2880	2880	0
162	20231010	174800	383227025	2880	2880	2880	2880	0
163	20231010	174700	383227025	2880	2880	2880	2880	0
164	20231010	174600	383227025	2880	2880	2880	2880	0
165	20231010	174500	383227025	2880	2880	2880	2880	0
166	20231010	174400	383227025	2880	2880	2880	2880	0
167	20231010	174300	383227025	2880	2880	2880	2880	0
168	20231010	174200	383227025	2880	2880	2880	2880	0
169	20231010	174100	383227025	2880	2880	2880	2880	0
170	20231010	174000	383227025	2880	2880	2880	2880	0
171	20231010	173900	383227025	2880	2880	2880	2880	0
172	20231010	173800	383227025	2880	2880	2880	2880	0
173	20231010	173700	383227025	2880	2880	2880	2880	0
174	20231010	173600	383227025	2880	2880	2880	2880	0
175	20231010	173500	383227025	2880	2880	2880	2880	0
176	20231010	173400	383227025	2880	2880	2880	2880	0
177	20231010	173300	383227025	2880	2880	2880	2880	0
178	20231010	173200	383227025	2880	2880	2880	2880	0
179	20231010	173100	383227025	2880	2880	2880	2880	0
180	20231010	173000	383227025	2880	2880	2880	2880	0
181	20231010	172900	383227025	2880	2880	2880	2880	0
182	20231010	172800	383227025	2880	2880	2880	2880	2679
183	20231010	172700	383227025	2880	2880	2880	2880	0
184	20231010	172600	383227025	2880	2880	2880	2880	0
185	20231010	172500	383227025	2880	2880	2880	2880	0
186	20231010	172400	383227025	2880	2880	2880	2880	0
187	20231010	172300	383227025	2880	2880	2880	2880	0
188	20231010	172200	383227025	2880	2880	2880	2880	0
189	20231010	172100	383227025	2880	2880	2880	2880	0
190	20231010	172000	383227025	2880	2880	2880	2880	0
191	20231010	171900	383227025	2880	2880	2880	2880	0
192	20231010	171800	383227025	2880	2880	2880	2880	0
193	20231010	171700	383227025	2880	2880	2880	2880	0
194	20231010	171600	383227025	2880	2880	2880	2880	0
195	20231010	171500	383227025	2880	2880	2880	2880	0
196	20231010	171400	383227025	2880	2880	2880	2880	0
197	20231010	171300	383227025	2880	2880	2880	2880	0
198	20231010	171200	383227025	2880	2880	2880	2880	0
199	20231010	171100	383227025	2880	2880	2880	2880	0
200	20231010	171000	383227025	2880	2880	2880	2880	0
201	20231010	170900	383227025	2880	2880	2880	2880	0
202	20231010	170800	383227025	2880	2880	2880	2880	0
203	20231010	170700	383227025	2880	2880	2880	2880	0
204	20231010	170600	383227025	2880	2880	2880	2880	0
205	20231010	170500	383227025	2880	2880	2880	2880	0
206	20231010	170400	383227025	2880	2880	2880	2880	0
207	20231010	170300	383227025	2880	2880	2880	2880	0
208	20231010	170200	383227025	2880	2880	2880	2880	0
209	20231010	170100	383227025	2880	2880	2880	2880	0
210	20231010	170000	383227025	2880	2880	2880	2880	0
211	20231010	165900	383227025	2880	2880	2880	2880	0
212	20231010	165800	383227025	2880	2880	2880	2880	2679
213	20231010	165700	383227025	2880	2880	2880	2880	0
214	20231010	165600	383227025	2880	2880	2880	2880	0
215	20231010	165500	383227025	2880	2880	2880	2880	0
216	20231010	165400	383227025	2880	2880	2880	2880	0
217	20231010	165300	383227025	2880	2880	2880	2880	0
218	20231010	165200	383227025	2880	2880	2880	2880	0
219	20231010	165100	383227025	2880	2880	2880	2880	0
220	20231010	165000	383227025	2880	2880	2880	2880	0
221	20231010	164900	383227025	2880	2880	2880	2880	0
222	20231010	164800	383227025	2880	2880	2880	2880	0
223	20231010	164700	383227025	2880	2880	2880	2880	0
224	20231010	164600	383227025	2880	2880	2880	2880	0
225	20231010	164500	383227025	2880	2880	2880	2880	0
226	20231010	164400	383227025	2880	2880	2880	2880	0
227	20231010	164300	383227025	2880	2880	2880	2880	0
228	20231010	164200	383227025	2880	2880	2880	2880	0
229	20231010	164100	383227025	2880	2880	2880	2880	0
230	20231010	164000	383227025	2880	2880	2880	2880	0
231	20231010	163900	383227025	2880	2880	2880	2880	0
232	20231010	163800	383227025	2880	2880	2880	2880	0
233	20231010	163700	383227025	2880	2880	2880	2880	0
234	20231010	163600	383227025	2880	2880	2880	2880	0
235	20231010	163500	383227025	2880	2880	2880	2880	0
236	20231010	163400	383227025	2880	2880	2880	2880	0
237	20231010	163300	383227025	2880	2880	2880	2880	0
238	20231010	163200	383227025	2880	2880	2880	2880	0
239	20231010	163100	383227025	2880	2880	2880	2880	0
240	20231010	163000	383227025	2880	2880	2880	2880	0
241	20231010	162900	383227025	2880	2880	2880	2880	0
242	20231010	162800	383227025	2880	2880	2880	2880	2679
243	20231010	162700	383227025	2880	2880	2880	2880	0
244	20231010	162600	383227025	2880	2880	2880	2880	0
245	20231010	162500	383227025	2880	2880	2880	2880	0
246	20231010	162400	383227025	2880	2880	2880	2880	0
247	20231010	162300	383227025	2880	2880	2880	2880	0
248	20231010	162200	383227025	2880	2880	2880	2880	0
249	20231010	162100	383227025	2880	2880	2880	2880	0
250	20231010	162000	383227025	2880	2880	2880	2880	0
251	20231010	161900	383227025	2880	2880	2880	2880	0
252	20231010	161800	383227025	2880	2880	2880	2880	0
253	20231010	161700	383227025	2880	2880	2880	2880	0
254	20231010	161600	383227025	2880	2880	2880	2880	0
255	20231010	161500	383227025	2880	2880	2880	2880	0
256	20231010	161400	383227025	2880	2880	2880	2880	0
257	20231010	161300	383227025	2880	2880	2880	2880	0
258	20231010	161200	383227025	2880	2880	2880	2880	0
259	20231010	161100	383227025	2880	2880	2880	2880	0
260	20231010	161000	383227025	2880	2880	2880	2880	0
261	20231010	160900	383227025	2880	2880	2880	2880	0
262	20231010	160800	383227025	2880	2880	2880	2880	0
263	20231010	160700	383227025	2880	2880	2880	2880	0
264	20231010	160600	383227025	2880	2880	2880	2880	0
265	20231010	160500	383227025	2880	2880	2880	2880	0
266	20231010	160400	383227025	2880	2880	2880	2880	0
267	20231010	160300	383227025	2880	2880	2880	2880	0
268	20231010	160200	383227025	2880	2880	2880	2880	0
269	20231010	160100	383227025	2880	2880	2880	2880	0
270	20231010	160000	383227025	2880	2880	2880	2880	0
271	20231010	155900	383227025	2880	2880	2880	2880	0
272	20231010	155800	383227025	2880	2880	2880	2880	2679
273	20231010	155700	383227025	2880	2880	2880	2880	0
274	20231010	155600	383227025	2880	2880	2880	2880	0
275	20231010	155500	383227025	2880	2880	2880	2880	0
276	20231010	155400	383227025	2880	2880	2880	2880	0
277	20231010	155300	383227025	2880	2880	2880	2880	0
278	20231010	155200	383227025	2880	2880	2880	2880	0
279	20231010	155100	383227025	2880	2880	2880	2880	0
280	20231010	155000	383227025	2880	2880	2880	2880	0
281	20231010	154900	383227025	2880	2880	2880	2880	0
282	20231010	154800	383227025	2880	2880	2880	2880	0
283	20231010	154700	383227025	2880	2880	2880	2880	0
284	20231010	154600	383227025	2880	2880	2880	2880	0
285	20231010	154500	383227025	2880	2880	2880	2880	0
286	20231010	154400	383227025	2880	2880	2880	2880	0
287	20231010	154300	383227025	2880	2880	2880	2880	0
288	20231010	154200	383227025	2880	2880	2880	2880	0
289	20231010	154100	383227025	2880	2880	2880	2880	0
290	20231010	154000	383227025	2880	2880	2880	2880	0
291	20231010	153900	383227025	2880	2880	2880	2880	0
292	20231010	153800	383227025	2880	2880	2880	2880	0
293	20231010	153700	383227025	2880	2880	2880	2880	0
294	20231010	153600	383227025	2880	2880	2880	2880	0
295	20231010	153500	383227025	2880	2880	2880	2880	0
296	20231010	153400	383227025	2880	2880	2880	2880	0
297	20231010	153300	383227025	2880	2880	2880	2880	0
298	20231010	153200	383227025	2880	2880	2880	2880	0
299	20231010	153100	383227025	2880	2880	2880	2880	0
300	20231010	153000	383227025	2880	2880	2880	2880	2679
301	20231010	152900	375511505	2910	2910	2910	2910	0
302	20231010	152800	375511505	2910	2910	2910	2910	0
303	20231010	152700	375511505	2910	2910	2910	2910	0
304	20231010	152600	375511505	2910	2910	2910	2910	0
305	20231010	152500	375511505	2910	2910	2910	2910	0
306	20231010	152400	375511505	2910	2910	2910	2910	0
307	20231010	152300	375511505	2910	2910	2910	2910	0
308	20231010	152200	375511505	2910	2910	2910	2910	0
309	20231010	152100	375511505	2910	2910	2910	2910	0
310	20231010	152000	375511505	2910	2910	2910	2910	0
311	20231010	151900	375511505	2910	2895	2910	2890	1206
312	20231010	151800	372026055	2910	2895	2910	2895	654
313	20231010	151700	370132680	2895	2915	2915	2890	707
314	20231010	151600	368086755	2915	2915	2915	2915	0
315	20231010	151500	368086755	2915	2915	2915	2915	0
316	20231010	151400	368086755	2915	2915	2915	2915	0
317	20231010	151300	368086755	2915	2910	2915	2910	2
318	20231010	151200	368080930	2910	2910	2910	2910	6
319	20231010	151100	368063470	2910	2910	2910	2910	0
320	20231010	151000	368063470	2910	2905	2910	2900	1926
321	20231010	150900	362468830	2900	2905	2905	2900	5
322	20231010	150800	362454310	2905	2905	2905	2905	0
323	20231010	150700	362454310	2905	2905	2905	2905	4
324	20231010	150600	362442690	2910	2910	2910	2910	0
325	20231010	150500	362442690	2910	2910	2910	2910	0
326	20231010	150400	362442690	2910	2910	2910	2910	0
327	20231010	150300	362442690	2910	2910	2910	2910	4
328	20231010	150200	362431050	2910	2910	2910	2910	1
329	20231010	150100	362428140	2895	2895	2895	2895	2359
330	20231010	150000	355598835	2900	2900	2900	2900	570
331	20231010	145900	353945835	2900	2900	2900	2900	107
332	20231010	145800	353635535	2900	2900	2900	2900	47
333	20231010	145700	353499235	2900	2905	2910	2900	1828
334	20231010	145600	348190195	2910	2910	2910	2910	100
335	20231010	145500	347899195	2910	2910	2910	2910	10
336	20231010	145400	347870095	2910	2910	2910	2905	206
337	20231010	145300	347271635	2915	2915	2915	2915	0
338	20231010	145200	347271635	2915	2915	2915	2915	0
339	20231010	145100	347271635	2915	2915	2915	2915	1
340	20231010	145000	347268720	2915	2915	2915	2915	0
341	20231010	144900	347268720	2915	2915	2915	2915	1
342	20231010	144800	347265805	2910	2910	2910	2910	1
343	20231010	144700	347262895	2915	2915	2915	2915	0
344	20231010	144600	347262895	2915	2915	2915	2915	0
345	20231010	144500	347262895	2915	2915	2915	2915	6
346	20231010	144400	347245405	2915	2915	2915	2915	1
347	20231010	144300	347242490	2915	2920	2920	2915	2
348	20231010	144200	347236655	2920	2920	2920	2920	0
349	20231010	144100	347236655	2920	2920	2920	2920	1
350	20231010	144000	347233735	2915	2905	2920	2900	21
351	20231010	143900	347172580	2900	2900	2900	2900	0
352	20231010	143800	347172580	2900	2900	2900	2900	0
353	20231010	143700	347172580	2900	2900	2900	2900	1
354	20231010	143600	347169680	2900	2905	2905	2900	148
355	20231010	143500	346740240	2905	2905	2905	2905	0
356	20231010	143400	346740240	2905	2905	2905	2905	0
357	20231010	143300	346740240	2905	2895	2905	2890	1100
358	20231010	143200	343553680	2905	2905	2905	2905	0
359	20231010	143100	343553680	2905	2905	2905	2905	0
360	20231010	143000	343553680	2905	2905	2905	2905	0
361	20231010	142900	343553680	2905	2905	2905	2905	0
362	20231010	142800	343553680	2905	2905	2905	2905	0
363	20231010	142700	343553680	2905	2905	2905	2905	3
364	20231010	142600	343544965	2895	2890	2895	2890	301
365	20231010	142500	342673820	2890	2890	2890	2890	0
366	20231010	142400	342673820	2890	2895	2895	2890	1036
367	20231010	142300	339679760	2895	2895	2895	2895	478
368	20231010	142200	338295950	2900	2900	2900	2900	2
369	20231010	142100	338290150	2900	2900	2900	2900	0
370	20231010	142000	338290150	2900	2900	2900	2900	0
371	20231010	141900	338290150	2900	2900	2900	2900	2540
372	20231010	141800	330924150	2905	2905	2905	2905	3266
373	20231010	141700	321436420	2930	2930	2930	2930	10
374	20231010	141600	321407120	2930	2930	2930	2930	1
375	20231010	141500	321404190	2910	2910	2910	2910	194
376	20231010	141400	320839650	2935	2935	2935	2935	0
377	20231010	141300	320839650	2935	2935	2940	2935	1044
378	20231010	141200	317772940	2910	2930	2935	2910	1240
379	20231010	141100	314164245	2915	2915	2915	2915	0
380	20231010	141000	314164245	2915	2915	2915	2915	0
381	20231010	140900	314164245	2915	2915	2915	2915	0
382	20231010	140800	314164245	2915	2910	2915	2910	11
383	20231010	140700	314132230	2910	2915	2915	2910	1553
384	20231010	140600	309611935	2915	2915	2915	2915	0
385	20231010	140500	309611935	2915	2925	2925	2915	4133
386	20231010	140400	297539180	2935	2935	2935	2935	0
387	20231010	140300	297539180	2935	2935	2935	2935	0
388	20231010	140200	297539180	2935	2935	2935	2935	0
389	20231010	140100	297539180	2935	2935	2935	2935	0
390	20231010	140000	297539180	2935	2935	2935	2935	1
391	20231010	135900	297536245	2925	2925	2925	2925	0
392	20231010	135800	297536245	2925	2925	2925	2925	0
393	20231010	135700	297536245	2925	2925	2925	2925	10
394	20231010	135600	297506995	2945	2945	2945	2945	0
395	20231010	135500	297506995	2945	2945	2945	2945	0
396	20231010	135400	297506995	2945	2945	2945	2945	1
397	20231010	135300	297504050	2925	2925	2925	2925	78
398	20231010	135200	297275900	2945	2945	2945	2945	0
399	20231010	135100	297275900	2945	2945	2945	2945	40
400	20231010	135000	297158100	2950	2950	2950	2950	0
401	20231010	134900	297158100	2950	2950	2950	2950	0
402	20231010	134800	297158100	2950	2950	2950	2950	0
403	20231010	134700	297158100	2950	2950	2950	2950	0
404	20231010	134600	297158100	2950	2950	2950	2950	0
405	20231010	134500	297158100	2950	2950	2950	2950	0
406	20231010	134400	297158100	2950	2950	2950	2950	0
407	20231010	134300	297158100	2950	2950	2950	2950	0
408	20231010	134200	297158100	2950	2940	2950	2940	500
409	20231010	134100	295685205	2940	2935	2940	2935	10
410	20231010	134000	295655850	2930	2930	2930	2930	34
411	20231010	133900	295556230	2935	2935	2935	2935	0
412	20231010	133800	295556230	2935	2935	2935	2935	0
413	20231010	133700	295556230	2935	2930	2935	2930	3
414	20231010	133600	295547435	2915	2920	2920	2915	1933
415	20231010	133500	289912175	2925	2925	2925	2925	0
416	20231010	133400	289912175	2925	2925	2925	2925	999
417	20231010	133300	286990100	2925	2925	2925	2925	1
418	20231010	133200	286987175	2915	2920	2920	2915	300
419	20231010	133100	286111515	2925	2925	2925	2925	0
420	20231010	133000	286111515	2925	2925	2925	2925	0
421	20231010	132900	286111515	2925	2925	2925	2925	1
422	20231010	132800	286108590	2920	2920	2920	2920	1318
423	20231010	132700	282260030	2920	2920	2920	2920	2000
424	20231010	132600	276420030	2930	2925	2930	2925	900
425	20231010	132500	273787435	2920	2920	2920	2920	11
426	20231010	132400	273755315	2925	2925	2925	2925	0
427	20231010	132300	273755315	2925	2925	2925	2925	0
428	20231010	132200	273755315	2925	2925	2925	2925	1
429	20231010	132100	273752390	2920	2920	2920	2920	500
430	20231010	132000	272292390	2925	2925	2925	2925	0
431	20231010	131900	272292390	2925	2925	2925	2925	1118
432	20231010	131800	269022240	2925	2925	2925	2925	0
433	20231010	131700	269022240	2925	2925	2925	2925	0
434	20231010	131600	269022240	2925	2925	2925	2925	0
435	20231010	131500	269022240	2925	2925	2925	2925	0
436	20231010	131400	269022240	2925	2925	2925	2925	0
437	20231010	131300	269022240	2925	2925	2925	2925	200
438	20231010	131200	268437240	2925	2925	2925	2925	100
439	20231010	131100	268144740	2930	2930	2930	2930	0
440	20231010	131000	268144740	2930	2930	2930	2930	0
441	20231010	130900	268144740	2930	2930	2930	2930	0
442	20231010	130800	268144740	2930	2930	2930	2930	0
443	20231010	130700	268144740	2930	2930	2930	2930	50
444	20231010	130600	267998240	2930	2920	2930	2920	58
445	20231010	130500	267828380	2920	2920	2920	2920	0
446	20231010	130400	267828380	2920	2920	2920	2920	0
447	20231010	130300	267828380	2920	2920	2920	2920	399
448	20231010	130200	266663300	2930	2930	2930	2930	0
449	20231010	130100	266663300	2930	2930	2930	2930	0
450	20231010	130000	266663300	2930	2930	2930	2930	1396
451	20231010	125900	262573020	2925	2925	2925	2925	19
452	20231010	125800	262517445	2925	2925	2925	2925	200
453	20231010	125700	261932445	2925	2930	2930	2925	500
454	20231010	125600	260468945	2930	2930	2930	2930	0
455	20231010	125500	260468945	2930	2930	2930	2930	0
456	20231010	125400	260468945	2930	2930	2930	2930	0
457	20231010	125300	260468945	2930	2930	2930	2930	0
458	20231010	125200	260468945	2930	2930	2930	2930	0
459	20231010	125100	260468945	2930	2930	2930	2930	0
460	20231010	125000	260468945	2930	2930	2930	2930	0
461	20231010	124900	260468945	2930	2930	2930	2930	1
462	20231010	124800	260466015	2925	2925	2925	2925	1215
463	20231010	124700	256912140	2930	2930	2930	2930	9
464	20231010	124600	256885770	2930	2935	2935	2930	166
465	20231010	124500	256398565	2930	2930	2930	2930	1865
466	20231010	124400	250934115	2935	2935	2935	2935	252
467	20231010	124300	250194495	2940	2940	2940	2940	0
468	20231010	124200	250194495	2940	2940	2940	2940	0
469	20231010	124100	250194495	2940	2940	2940	2940	137
470	20231010	124000	249791715	2940	2940	2940	2940	0
471	20231010	123900	249791715	2940	2940	2940	2940	1
472	20231010	123800	249788775	2950	2950	2950	2950	0
473	20231010	123700	249788775	2950	2950	2950	2950	0
474	20231010	123600	249788775	2950	2950	2950	2950	1
475	20231010	123500	249785825	2940	2940	2940	2940	0
476	20231010	123400	249785825	2940	2945	2945	2940	525
477	20231010	123300	248241265	2945	2945	2945	2945	276
478	20231010	123200	247428445	2955	2955	2955	2955	0
479	20231010	123100	247428445	2955	2955	2955	2955	0
480	20231010	123000	247428445	2955	2955	2955	2955	0
481	20231010	122900	247428445	2955	2955	2955	2955	0
482	20231010	122800	247428445	2955	2955	2955	2955	0
483	20231010	122700	247428445	2955	2955	2955	2955	0
484	20231010	122600	247428445	2955	2955	2955	2955	0
485	20231010	122500	247428445	2955	2955	2955	2955	0
486	20231010	122400	247428445	2955	2955	2955	2955	0
487	20231010	122300	247428445	2955	2955	2955	2955	0
488	20231010	122200	247428445	2955	2955	2955	2955	0
489	20231010	122100	247428445	2955	2955	2955	2955	0
490	20231010	122000	247428445	2955	2955	2955	2955	0
491	20231010	121900	247428445	2955	2955	2955	2955	0
492	20231010	121800	247428445	2955	2955	2955	2955	0
493	20231010	121700	247428445	2955	2955	2955	2955	0
494	20231010	121600	247428445	2955	2945	2955	2945	28
495	20231010	121500	247345975	2960	2960	2960	2960	0
496	20231010	121400	247345975	2960	2960	2960	2960	0
497	20231010	121300	247345975	2960	2960	2960	2960	0
498	20231010	121200	247345975	2960	2960	2960	2960	0
499	20231010	121100	247345975	2960	2960	2960	2960	0
500	20231010	121000	247345975	2960	2960	2960	2960	100
501	20231010	120900	247049975	2950	2950	2950	2950	0
502	20231010	120800	247049975	2950	2950	2950	2950	0
503	20231010	120700	247049975	2950	2950	2950	2950	0
504	20231010	120600	247049975	2950	2950	2950	2950	1
505	20231010	120500	247047025	2945	2945	2945	2945	164
506	20231010	120400	246564045	2945	2945	2945	2945	247
507	20231010	120300	245836630	2950	2950	2950	2950	270
508	20231010	120200	245040130	2950	2950	2950	2950	0
509	20231010	120100	245040130	2950	2950	2950	2950	54
510	20231010	120000	244880830	2955	2950	2955	2950	518
511	20231010	115900	243352640	2960	2960	2960	2960	0
512	20231010	115800	243352640	2960	2960	2960	2960	0
513	20231010	115700	243352640	2960	2960	2960	2960	0
514	20231010	115600	243352640	2960	2960	2960	2960	0
515	20231010	115500	243352640	2960	2960	2960	2960	0
516	20231010	115400	243352640	2960	2960	2960	2960	0
517	20231010	115300	243352640	2960	2960	2960	2960	0
518	20231010	115200	243352640	2960	2960	2960	2960	0
519	20231010	115100	243352640	2960	2960	2960	2960	0
520	20231010	115000	243352640	2960	2960	2960	2960	83
521	20231010	114900	243106960	2960	2960	2960	2960	104
522	20231010	114800	242799120	2965	2965	2965	2965	0
523	20231010	114700	242799120	2965	2965	2965	2965	0
524	20231010	114600	242799120	2965	2970	2970	2965	146
525	20231010	114500	242365950	2970	2970	2970	2970	0
526	20231010	114400	242365950	2970	2970	2970	2970	0
527	20231010	114300	242365950	2970	2970	2970	2970	0
528	20231010	114200	242365950	2970	2970	2970	2970	0
529	20231010	114100	242365950	2970	2970	2970	2970	0
530	20231010	114000	242365950	2970	2965	2970	2965	109
531	20231010	113900	242042270	2965	2965	2965	2965	0
532	20231010	113800	242042270	2965	2965	2965	2965	1
533	20231010	113700	242039305	2960	2960	2960	2960	0
534	20231010	113600	242039305	2960	2960	2960	2960	0
535	20231010	113500	242039305	2960	2960	2960	2960	0
536	20231010	113400	242039305	2960	2960	2960	2960	0
537	20231010	113300	242039305	2960	2960	2960	2960	0
538	20231010	113200	242039305	2960	2960	2960	2960	0
539	20231010	113100	242039305	2960	2960	2960	2960	0
540	20231010	113000	242039305	2960	2960	2960	2960	0
541	20231010	112900	242039305	2960	2960	2960	2960	0
542	20231010	112800	242039305	2960	2960	2960	2960	0
543	20231010	112700	242039305	2960	2960	2960	2960	0
544	20231010	112600	242039305	2960	2960	2960	2960	8
545	20231010	112500	242015625	2970	2970	2970	2970	0
546	20231010	112400	242015625	2970	2965	2970	2955	234
547	20231010	112300	241323440	2970	2970	2970	2970	0
548	20231010	112200	241323440	2970	2970	2970	2970	0
549	20231010	112100	241323440	2970	2970	2970	2970	0
550	20231010	112000	241323440	2970	2970	2970	2970	0
551	20231010	111900	241323440	2970	2970	2970	2970	0
552	20231010	111800	241323440	2970	2970	2970	2970	0
553	20231010	111700	241323440	2970	2970	2970	2970	0
554	20231010	111600	241323440	2970	2970	2970	2970	10
555	20231010	111500	241293740	2970	2970	2970	2970	0
556	20231010	111400	241293740	2970	2970	2970	2970	0
557	20231010	111300	241293740	2970	2970	2970	2970	0
558	20231010	111200	241293740	2970	2970	2970	2970	1
559	20231010	111100	241290770	2960	2960	2960	2960	0
560	20231010	111000	241290770	2960	2960	2960	2960	0
561	20231010	110900	241290770	2960	2960	2960	2960	19
562	20231010	110800	241234530	2960	2960	2960	2960	0
563	20231010	110700	241234530	2960	2960	2960	2960	0
564	20231010	110600	241234530	2960	2960	2960	2960	18
565	20231010	110500	241181250	2970	2970	2970	2970	1
566	20231010	110400	241178280	2960	2970	2970	2960	671
567	20231010	110300	239189585	2970	2970	2970	2970	0
568	20231010	110200	239189585	2970	2970	2970	2970	0
569	20231010	110100	239189585	2970	2970	2970	2970	0
570	20231010	110000	239189585	2970	2970	2970	2970	0
571	20231010	105900	239189585	2970	2960	2970	2960	101
572	20231010	105800	238890615	2960	2960	2960	2960	0
573	20231010	105700	238890615	2960	2960	2960	2960	0
574	20231010	105600	238890615	2960	2960	2960	2960	0
575	20231010	105500	238890615	2960	2965	2965	2960	105
576	20231010	105400	238579735	2960	2960	2960	2960	0
577	20231010	105300	238579735	2960	2960	2960	2960	7
578	20231010	105200	238559015	2985	2985	2985	2985	0
579	20231010	105100	238559015	2985	2985	2985	2985	0
580	20231010	105000	238559015	2985	2960	2985	2960	70
581	20231010	104900	238350615	2960	2965	2965	2960	4
582	20231010	104800	238338770	2970	2970	2970	2970	168
583	20231010	104700	237839810	2970	2985	2985	2970	289
584	20231010	104600	236977730	2985	2985	2985	2985	0
585	20231010	104500	236977730	2985	2985	2985	2985	2
586	20231010	104400	236971760	2995	2965	2995	2965	1203
587	20231010	104300	233379910	2965	2965	2965	2965	0
588	20231010	104200	233379910	2965	2960	2965	2960	2
589	20231010	104100	233373985	2960	2960	2960	2960	0
590	20231010	104000	233373985	2960	2965	2965	2960	1394
591	20231010	103900	229244305	2965	2970	2975	2960	344
592	20231010	103800	228222940	2990	2990	2990	2990	267
593	20231010	103700	227424610	2990	2965	2990	2965	2175
594	20231010	103600	220948000	2965	2950	2965	2950	3124
595	20231010	103500	211716175	2950	2940	2950	2940	2919
596	20231010	103400	203105135	2930	2935	2935	2930	862
597	20231010	103300	200576425	2955	2955	2955	2955	0
598	20231010	103200	200576425	2955	2955	2955	2955	0
599	20231010	103100	200576425	2955	2955	2955	2955	0
600	20231010	103000	200576425	2955	2955	2955	2955	0
601	20231010	102900	200576425	2955	2955	2955	2955	0
602	20231010	102800	200576425	2955	2945	2955	2945	2
603	20231010	102700	200570525	2925	2945	2945	2925	5112
604	20231010	102600	185571120	2955	2950	2955	2950	46
605	20231010	102500	185435415	2955	2955	2955	2955	0
606	20231010	102400	185435415	2955	2955	2955	2955	227
607	20231010	102300	184764630	2955	2955	2955	2955	0
608	20231010	102200	184764630	2955	2955	2955	2955	0
609	20231010	102100	184764630	2955	2955	2955	2955	6
610	20231010	102000	184746900	2955	2955	2955	2955	1
611	20231010	101900	184743945	2955	2955	2955	2955	7
612	20231010	101800	184723260	2960	2960	2960	2960	0
613	20231010	101700	184723260	2960	2960	2960	2960	0
614	20231010	101600	184723260	2960	2960	2960	2960	0
615	20231010	101500	184723260	2960	2960	2960	2960	0
616	20231010	101400	184723260	2960	2955	2960	2955	2
617	20231010	101300	184717345	2945	2945	2945	2945	0
618	20231010	101200	184717345	2945	2945	2945	2945	0
619	20231010	101100	184717345	2945	2945	2945	2945	35
620	20231010	101000	184614270	2960	2960	2960	2960	1
621	20231010	100900	184611310	2950	2950	2950	2950	0
622	20231010	100800	184611310	2950	2950	2950	2950	20
623	20231010	100700	184552310	2950	2950	2950	2950	2350
624	20231010	100600	177619810	2945	2945	2945	2945	0
625	20231010	100500	177619810	2945	2945	2945	2945	0
626	20231010	100400	177619810	2945	2945	2945	2945	0
627	20231010	100300	177619810	2945	2945	2945	2945	0
628	20231010	100200	177619810	2945	2945	2945	2945	0
629	20231010	100100	177619810	2945	2945	2945	2945	0
630	20231010	100000	177619810	2945	2945	2945	2945	10
631	20231010	095900	177590360	2940	2940	2940	2940	0
632	20231010	095800	177590360	2940	2940	2940	2940	0
633	20231010	095700	177590360	2940	2940	2940	2940	2500
634	20231010	095600	170240360	2940	2940	2940	2940	0
635	20231010	095500	170240360	2940	2940	2940	2940	0
636	20231010	095400	170240360	2940	2940	2940	2940	0
637	20231010	095300	170240360	2940	2940	2940	2940	51
638	20231010	095200	170090420	2940	2940	2940	2940	133
639	20231010	095100	169699400	2940	2940	2940	2940	68
640	20231010	095000	169499480	2940	2940	2940	2940	0
641	20231010	094900	169499480	2940	2940	2940	2940	0
642	20231010	094800	169499480	2940	2940	2940	2940	0
643	20231010	094700	169499480	2940	2945	2945	2940	499
644	20231010	094600	168032400	2945	2950	2950	2945	727
645	20231010	094500	165891265	2955	2955	2955	2955	0
646	20231010	094400	165891265	2955	2955	2955	2955	0
647	20231010	094300	165891265	2955	2955	2955	2955	50
648	20231010	094200	165743515	2960	2960	2960	2960	0
649	20231010	094100	165743515	2960	2960	2960	2960	0
650	20231010	094000	165743515	2960	2960	2960	2960	300
651	20231010	093900	164855515	2960	2945	2960	2935	1979
652	20231010	093800	159035095	2965	2940	2965	2940	15603
653	20231010	093700	112994345	2935	2945	2945	2935	26
654	20231010	093600	112917925	2945	2945	2945	2945	9
655	20231010	093500	112891420	2945	2945	2945	2940	413
656	20231010	093400	111677005	2940	2950	2950	2940	261
657	20231010	093300	110908055	2950	2950	2950	2950	541
658	20231010	093200	109312105	2945	2940	2945	2940	637
659	20231010	093100	107438525	2940	2940	2940	2940	0
660	20231010	093000	107438525	2940	2940	2940	2940	0
661	20231010	092900	107438525	2940	2940	2940	2940	0
662	20231010	092800	107438525	2940	2940	2940	2940	142
663	20231010	092700	107021045	2940	2930	2940	2930	804
664	20231010	092600	104663555	2955	2955	2955	2955	11
665	20231010	092500	104631050	2925	2930	2930	2925	3641
666	20231010	092400	93980220	2930	2940	2940	2930	8682
667	20231010	092300	68534640	2975	2955	2975	2955	1004
668	20231010	092200	65560380	2955	2955	2955	2945	623
669	20231010	092100	63724995	2975	2945	2980	2945	6618
670	20231010	092000	44206010	2945	2940	2945	2940	3
671	20231010	091900	44197185	2945	2930	2945	2930	310
672	20231010	091800	43288855	2945	2945	2945	2935	1002
673	20231010	091700	40347965	2930	2930	2930	2930	136
674	20231010	091600	39949485	2930	2930	2935	2930	55
675	20231010	091500	39788205	2945	2945	2945	2945	1
676	20231010	091400	39785260	2925	2925	2925	2925	0
677	20231010	091300	39785260	2925	2945	2945	2925	203
678	20231010	091200	39191425	2945	2945	2945	2945	0
679	20231010	091100	39191425	2945	2945	2945	2945	0
680	20231010	091000	39191425	2945	2945	2945	2945	0
681	20231010	090900	39191425	2945	2930	2945	2930	351
682	20231010	090800	38161480	2940	2935	2940	2935	4
683	20231010	090700	38149735	2935	2910	2935	2905	1112
684	20231010	090600	34903675	2915	2905	2915	2905	307
685	20231010	090500	34010565	2905	2905	2905	2905	226
686	20231010	090400	33354035	2905	2900	2905	2900	1336
687	20231010	090300	29479555	2900	2940	2940	2900	1294
688	20231010	090200	25716865	2940	2930	2950	2920	4973
689	20231010	090100	11179720	2950	2935	2950	2930	726
690	20231010	090000	9050780	2950	2930	2950	2920	3089