KissMeData/450140/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	210700	328639535	2940	2940	2940	2940	9069
3	20231010	210600	328639535	2940	2940	2940	2940	0
4	20231010	210500	328639535	2940	2940	2940	2940	0
5	20231010	210400	328639535	2940	2940	2940	2940	0
6	20231010	210300	328639535	2940	2940	2940	2940	0
7	20231010	210200	328639535	2940	2940	2940	2940	0
8	20231010	210100	328639535	2940	2940	2940	2940	0
9	20231010	210000	328639535	2940	2940	2940	2940	0
10	20231010	205900	328639535	2940	2940	2940	2940	0
11	20231010	205800	328639535	2940	2940	2940	2940	0
12	20231010	205700	328639535	2940	2940	2940	2940	0
13	20231010	205600	328639535	2940	2940	2940	2940	0
14	20231010	205500	328639535	2940	2940	2940	2940	0
15	20231010	205400	328639535	2940	2940	2940	2940	0
16	20231010	205300	328639535	2940	2940	2940	2940	0
17	20231010	205200	328639535	2940	2940	2940	2940	0
18	20231010	205100	328639535	2940	2940	2940	2940	0
19	20231010	205000	328639535	2940	2940	2940	2940	0
20	20231010	204900	328639535	2940	2940	2940	2940	0
21	20231010	204800	328639535	2940	2940	2940	2940	0
22	20231010	204700	328639535	2940	2940	2940	2940	0
23	20231010	204600	328639535	2940	2940	2940	2940	0
24	20231010	204500	328639535	2940	2940	2940	2940	0
25	20231010	204400	328639535	2940	2940	2940	2940	0
26	20231010	204300	328639535	2940	2940	2940	2940	0
27	20231010	204200	328639535	2940	2940	2940	2940	0
28	20231010	204100	328639535	2940	2940	2940	2940	0
29	20231010	204000	328639535	2940	2940	2940	2940	0
30	20231010	203900	328639535	2940	2940	2940	2940	0
31	20231010	203800	328639535	2940	2940	2940	2940	0
32	20231010	203700	328639535	2940	2940	2940	2940	9069
33	20231010	203600	328639535	2940	2940	2940	2940	0
34	20231010	203500	328639535	2940	2940	2940	2940	0
35	20231010	203400	328639535	2940	2940	2940	2940	0
36	20231010	203300	328639535	2940	2940	2940	2940	0
37	20231010	203200	328639535	2940	2940	2940	2940	0
38	20231010	203100	328639535	2940	2940	2940	2940	0
39	20231010	203000	328639535	2940	2940	2940	2940	0
40	20231010	202900	328639535	2940	2940	2940	2940	0
41	20231010	202800	328639535	2940	2940	2940	2940	0
42	20231010	202700	328639535	2940	2940	2940	2940	0
43	20231010	202600	328639535	2940	2940	2940	2940	0
44	20231010	202500	328639535	2940	2940	2940	2940	0
45	20231010	202400	328639535	2940	2940	2940	2940	0
46	20231010	202300	328639535	2940	2940	2940	2940	0
47	20231010	202200	328639535	2940	2940	2940	2940	0
48	20231010	202100	328639535	2940	2940	2940	2940	0
49	20231010	202000	328639535	2940	2940	2940	2940	0
50	20231010	201900	328639535	2940	2940	2940	2940	0
51	20231010	201800	328639535	2940	2940	2940	2940	0
52	20231010	201700	328639535	2940	2940	2940	2940	0
53	20231010	201600	328639535	2940	2940	2940	2940	0
54	20231010	201500	328639535	2940	2940	2940	2940	0
55	20231010	201400	328639535	2940	2940	2940	2940	0
56	20231010	201300	328639535	2940	2940	2940	2940	0
57	20231010	201200	328639535	2940	2940	2940	2940	0
58	20231010	201100	328639535	2940	2940	2940	2940	0
59	20231010	201000	328639535	2940	2940	2940	2940	0
60	20231010	200900	328639535	2940	2940	2940	2940	0
61	20231010	200800	328639535	2940	2940	2940	2940	0
62	20231010	200700	328639535	2940	2940	2940	2940	9069
63	20231010	200600	328639535	2940	2940	2940	2940	0
64	20231010	200500	328639535	2940	2940	2940	2940	0
65	20231010	200400	328639535	2940	2940	2940	2940	0
66	20231010	200300	328639535	2940	2940	2940	2940	0
67	20231010	200200	328639535	2940	2940	2940	2940	0
68	20231010	200100	328639535	2940	2940	2940	2940	0
69	20231010	200000	328639535	2940	2940	2940	2940	0
70	20231010	195900	328639535	2940	2940	2940	2940	0
71	20231010	195800	328639535	2940	2940	2940	2940	0
72	20231010	195700	328639535	2940	2940	2940	2940	0
73	20231010	195600	328639535	2940	2940	2940	2940	0
74	20231010	195500	328639535	2940	2940	2940	2940	0
75	20231010	195400	328639535	2940	2940	2940	2940	0
76	20231010	195300	328639535	2940	2940	2940	2940	0
77	20231010	195200	328639535	2940	2940	2940	2940	0
78	20231010	195100	328639535	2940	2940	2940	2940	0
79	20231010	195000	328639535	2940	2940	2940	2940	0
80	20231010	194900	328639535	2940	2940	2940	2940	0
81	20231010	194800	328639535	2940	2940	2940	2940	0
82	20231010	194700	328639535	2940	2940	2940	2940	0
83	20231010	194600	328639535	2940	2940	2940	2940	0
84	20231010	194500	328639535	2940	2940	2940	2940	0
85	20231010	194400	328639535	2940	2940	2940	2940	0
86	20231010	194300	328639535	2940	2940	2940	2940	0
87	20231010	194200	328639535	2940	2940	2940	2940	0
88	20231010	194100	328639535	2940	2940	2940	2940	0
89	20231010	194000	328639535	2940	2940	2940	2940	0
90	20231010	193900	328639535	2940	2940	2940	2940	0
91	20231010	193800	328639535	2940	2940	2940	2940	0
92	20231010	193700	328639535	2940	2940	2940	2940	9069
93	20231010	193600	328639535	2940	2940	2940	2940	0
94	20231010	193500	328639535	2940	2940	2940	2940	0
95	20231010	193400	328639535	2940	2940	2940	2940	0
96	20231010	193300	328639535	2940	2940	2940	2940	0
97	20231010	193200	328639535	2940	2940	2940	2940	0
98	20231010	193100	328639535	2940	2940	2940	2940	0
99	20231010	193000	328639535	2940	2940	2940	2940	0
100	20231010	192900	328639535	2940	2940	2940	2940	0
101	20231010	192800	328639535	2940	2940	2940	2940	0
102	20231010	192700	328639535	2940	2940	2940	2940	0
103	20231010	192600	328639535	2940	2940	2940	2940	0
104	20231010	192500	328639535	2940	2940	2940	2940	0
105	20231010	192400	328639535	2940	2940	2940	2940	0
106	20231010	192300	328639535	2940	2940	2940	2940	0
107	20231010	192200	328639535	2940	2940	2940	2940	0
108	20231010	192100	328639535	2940	2940	2940	2940	0
109	20231010	192000	328639535	2940	2940	2940	2940	0
110	20231010	191900	328639535	2940	2940	2940	2940	0
111	20231010	191800	328639535	2940	2940	2940	2940	0
112	20231010	191700	328639535	2940	2940	2940	2940	0
113	20231010	191600	328639535	2940	2940	2940	2940	0
114	20231010	191500	328639535	2940	2940	2940	2940	0
115	20231010	191400	328639535	2940	2940	2940	2940	0
116	20231010	191300	328639535	2940	2940	2940	2940	0
117	20231010	191200	328639535	2940	2940	2940	2940	0
118	20231010	191100	328639535	2940	2940	2940	2940	0
119	20231010	191000	328639535	2940	2940	2940	2940	0
120	20231010	190900	328639535	2940	2940	2940	2940	0
121	20231010	190800	328639535	2940	2940	2940	2940	0
122	20231010	190700	328639535	2940	2940	2940	2940	9069
123	20231010	190600	328639535	2940	2940	2940	2940	0
124	20231010	190500	328639535	2940	2940	2940	2940	0
125	20231010	190400	328639535	2940	2940	2940	2940	0
126	20231010	190300	328639535	2940	2940	2940	2940	0
127	20231010	190200	328639535	2940	2940	2940	2940	0
128	20231010	190100	328639535	2940	2940	2940	2940	0
129	20231010	190000	328639535	2940	2940	2940	2940	0
130	20231010	185900	328639535	2940	2940	2940	2940	0
131	20231010	185800	328639535	2940	2940	2940	2940	0
132	20231010	185700	328639535	2940	2940	2940	2940	0
133	20231010	185600	328639535	2940	2940	2940	2940	0
134	20231010	185500	328639535	2940	2940	2940	2940	0
135	20231010	185400	328639535	2940	2940	2940	2940	0
136	20231010	185300	328639535	2940	2940	2940	2940	0
137	20231010	185200	328639535	2940	2940	2940	2940	0
138	20231010	185100	328639535	2940	2940	2940	2940	0
139	20231010	185000	328639535	2940	2940	2940	2940	0
140	20231010	184900	328639535	2940	2940	2940	2940	0
141	20231010	184800	328639535	2940	2940	2940	2940	0
142	20231010	184700	328639535	2940	2940	2940	2940	0
143	20231010	184600	328639535	2940	2940	2940	2940	0
144	20231010	184500	328639535	2940	2940	2940	2940	0
145	20231010	184400	328639535	2940	2940	2940	2940	0
146	20231010	184300	328639535	2940	2940	2940	2940	0
147	20231010	184200	328639535	2940	2940	2940	2940	0
148	20231010	184100	328639535	2940	2940	2940	2940	0
149	20231010	184000	328639535	2940	2940	2940	2940	0
150	20231010	183900	328639535	2940	2940	2940	2940	0
151	20231010	183800	328639535	2940	2940	2940	2940	0
152	20231010	183700	328639535	2940	2940	2940	2940	9069
153	20231010	183600	328639535	2940	2940	2940	2940	0
154	20231010	183500	328639535	2940	2940	2940	2940	0
155	20231010	183400	328639535	2940	2940	2940	2940	0
156	20231010	183300	328639535	2940	2940	2940	2940	0
157	20231010	183200	328639535	2940	2940	2940	2940	0
158	20231010	183100	328639535	2940	2940	2940	2940	0
159	20231010	183000	328639535	2940	2940	2940	2940	0
160	20231010	182900	328639535	2940	2940	2940	2940	0
161	20231010	182800	328639535	2940	2940	2940	2940	0
162	20231010	182700	328639535	2940	2940	2940	2940	0
163	20231010	182600	328639535	2940	2940	2940	2940	0
164	20231010	182500	328639535	2940	2940	2940	2940	0
165	20231010	182400	328639535	2940	2940	2940	2940	0
166	20231010	182300	328639535	2940	2940	2940	2940	0
167	20231010	182200	328639535	2940	2940	2940	2940	0
168	20231010	182100	328639535	2940	2940	2940	2940	0
169	20231010	182000	328639535	2940	2940	2940	2940	0
170	20231010	181900	328639535	2940	2940	2940	2940	0
171	20231010	181800	328639535	2940	2940	2940	2940	0
172	20231010	181700	328639535	2940	2940	2940	2940	0
173	20231010	181600	328639535	2940	2940	2940	2940	0
174	20231010	181500	328639535	2940	2940	2940	2940	0
175	20231010	181400	328639535	2940	2940	2940	2940	0
176	20231010	181300	328639535	2940	2940	2940	2940	0
177	20231010	181200	328639535	2940	2940	2940	2940	0
178	20231010	181100	328639535	2940	2940	2940	2940	0
179	20231010	181000	328639535	2940	2940	2940	2940	0
180	20231010	180900	328639535	2940	2940	2940	2940	0
181	20231010	180800	328639535	2940	2940	2940	2940	0
182	20231010	180700	328639535	2940	2940	2940	2940	9069
183	20231010	180600	328639535	2940	2940	2940	2940	0
184	20231010	180500	328639535	2940	2940	2940	2940	0
185	20231010	180400	328639535	2940	2940	2940	2940	0
186	20231010	180300	328639535	2940	2940	2940	2940	0
187	20231010	180200	328639535	2940	2940	2940	2940	0
188	20231010	180100	328639535	2940	2940	2940	2940	0
189	20231010	180000	328639535	2940	2940	2940	2940	0
190	20231010	175900	328639535	2940	2940	2940	2940	0
191	20231010	175800	328639535	2940	2940	2940	2940	0
192	20231010	175700	328639535	2940	2940	2940	2940	0
193	20231010	175600	328639535	2940	2940	2940	2940	0
194	20231010	175500	328639535	2940	2940	2940	2940	0
195	20231010	175400	328639535	2940	2940	2940	2940	0
196	20231010	175300	328639535	2940	2940	2940	2940	0
197	20231010	175200	328639535	2940	2940	2940	2940	0
198	20231010	175100	328639535	2940	2940	2940	2940	0
199	20231010	175000	328639535	2940	2940	2940	2940	0
200	20231010	174900	328639535	2940	2940	2940	2940	0
201	20231010	174800	328639535	2940	2940	2940	2940	0
202	20231010	174700	328639535	2940	2940	2940	2940	0
203	20231010	174600	328639535	2940	2940	2940	2940	0
204	20231010	174500	328639535	2940	2940	2940	2940	0
205	20231010	174400	328639535	2940	2940	2940	2940	0
206	20231010	174300	328639535	2940	2940	2940	2940	0
207	20231010	174200	328639535	2940	2940	2940	2940	0
208	20231010	174100	328639535	2940	2940	2940	2940	0
209	20231010	174000	328639535	2940	2940	2940	2940	0
210	20231010	173900	328639535	2940	2940	2940	2940	0
211	20231010	173800	328639535	2940	2940	2940	2940	0
212	20231010	173700	328639535	2940	2940	2940	2940	9069
213	20231010	173600	328639535	2940	2940	2940	2940	0
214	20231010	173500	328639535	2940	2940	2940	2940	0
215	20231010	173400	328639535	2940	2940	2940	2940	0
216	20231010	173300	328639535	2940	2940	2940	2940	0
217	20231010	173200	328639535	2940	2940	2940	2940	0
218	20231010	173100	328639535	2940	2940	2940	2940	0
219	20231010	173000	328639535	2940	2940	2940	2940	0
220	20231010	172900	328639535	2940	2940	2940	2940	0
221	20231010	172800	328639535	2940	2940	2940	2940	0
222	20231010	172700	328639535	2940	2940	2940	2940	0
223	20231010	172600	328639535	2940	2940	2940	2940	0
224	20231010	172500	328639535	2940	2940	2940	2940	0
225	20231010	172400	328639535	2940	2940	2940	2940	0
226	20231010	172300	328639535	2940	2940	2940	2940	0
227	20231010	172200	328639535	2940	2940	2940	2940	0
228	20231010	172100	328639535	2940	2940	2940	2940	0
229	20231010	172000	328639535	2940	2940	2940	2940	0
230	20231010	171900	328639535	2940	2940	2940	2940	0
231	20231010	171800	328639535	2940	2940	2940	2940	0
232	20231010	171700	328639535	2940	2940	2940	2940	0
233	20231010	171600	328639535	2940	2940	2940	2940	0
234	20231010	171500	328639535	2940	2940	2940	2940	0
235	20231010	171400	328639535	2940	2940	2940	2940	0
236	20231010	171300	328639535	2940	2940	2940	2940	0
237	20231010	171200	328639535	2940	2940	2940	2940	0
238	20231010	171100	328639535	2940	2940	2940	2940	0
239	20231010	171000	328639535	2940	2940	2940	2940	0
240	20231010	170900	328639535	2940	2940	2940	2940	0
241	20231010	170800	328639535	2940	2940	2940	2940	0
242	20231010	170700	328639535	2940	2940	2940	2940	9069
243	20231010	170600	328639535	2940	2940	2940	2940	0
244	20231010	170500	328639535	2940	2940	2940	2940	0
245	20231010	170400	328639535	2940	2940	2940	2940	0
246	20231010	170300	328639535	2940	2940	2940	2940	0
247	20231010	170200	328639535	2940	2940	2940	2940	0
248	20231010	170100	328639535	2940	2940	2940	2940	0
249	20231010	170000	328639535	2940	2940	2940	2940	0
250	20231010	165900	328639535	2940	2940	2940	2940	0
251	20231010	165800	328639535	2940	2940	2940	2940	0
252	20231010	165700	328639535	2940	2940	2940	2940	0
253	20231010	165600	328639535	2940	2940	2940	2940	0
254	20231010	165500	328639535	2940	2940	2940	2940	0
255	20231010	165400	328639535	2940	2940	2940	2940	0
256	20231010	165300	328639535	2940	2940	2940	2940	0
257	20231010	165200	328639535	2940	2940	2940	2940	0
258	20231010	165100	328639535	2940	2940	2940	2940	0
259	20231010	165000	328639535	2940	2940	2940	2940	0
260	20231010	164900	328639535	2940	2940	2940	2940	0
261	20231010	164800	328639535	2940	2940	2940	2940	0
262	20231010	164700	328639535	2940	2940	2940	2940	0
263	20231010	164600	328639535	2940	2940	2940	2940	0
264	20231010	164500	328639535	2940	2940	2940	2940	0
265	20231010	164400	328639535	2940	2940	2940	2940	0
266	20231010	164300	328639535	2940	2940	2940	2940	0
267	20231010	164200	328639535	2940	2940	2940	2940	0
268	20231010	164100	328639535	2940	2940	2940	2940	0
269	20231010	164000	328639535	2940	2940	2940	2940	0
270	20231010	163900	328639535	2940	2940	2940	2940	0
271	20231010	163800	328639535	2940	2940	2940	2940	0
272	20231010	163700	328639535	2940	2940	2940	2940	9069
273	20231010	163600	328639535	2940	2940	2940	2940	0
274	20231010	163500	328639535	2940	2940	2940	2940	0
275	20231010	163400	328639535	2940	2940	2940	2940	0
276	20231010	163300	328639535	2940	2940	2940	2940	0
277	20231010	163200	328639535	2940	2940	2940	2940	0
278	20231010	163100	328639535	2940	2940	2940	2940	0
279	20231010	163000	328639535	2940	2940	2940	2940	0
280	20231010	162900	328639535	2940	2940	2940	2940	0
281	20231010	162800	328639535	2940	2940	2940	2940	0
282	20231010	162700	328639535	2940	2940	2940	2940	0
283	20231010	162600	328639535	2940	2940	2940	2940	0
284	20231010	162500	328639535	2940	2940	2940	2940	0
285	20231010	162400	328639535	2940	2940	2940	2940	0
286	20231010	162300	328639535	2940	2940	2940	2940	0
287	20231010	162200	328639535	2940	2940	2940	2940	0
288	20231010	162100	328639535	2940	2940	2940	2940	0
289	20231010	162000	328639535	2940	2940	2940	2940	0
290	20231010	161900	328639535	2940	2940	2940	2940	0
291	20231010	161800	328639535	2940	2940	2940	2940	0
292	20231010	161700	328639535	2940	2940	2940	2940	0
293	20231010	161600	328639535	2940	2940	2940	2940	0
294	20231010	161500	328639535	2940	2940	2940	2940	0
295	20231010	161400	328639535	2940	2940	2940	2940	0
296	20231010	161300	328639535	2940	2940	2940	2940	0
297	20231010	161200	328639535	2940	2940	2940	2940	0
298	20231010	161100	328639535	2940	2940	2940	2940	0
299	20231010	161000	328639535	2940	2940	2940	2940	0
300	20231010	160900	328639535	2940	2940	2940	2940	0
301	20231010	160800	328639535	2940	2940	2940	2940	0
302	20231010	160700	328639535	2940	2940	2940	2940	9069
303	20231010	160600	328639535	2940	2940	2940	2940	0
304	20231010	160500	328639535	2940	2940	2940	2940	0
305	20231010	160400	328639535	2940	2940	2940	2940	0
306	20231010	160300	328639535	2940	2940	2940	2940	0
307	20231010	160200	328639535	2940	2940	2940	2940	0
308	20231010	160100	328639535	2940	2940	2940	2940	0
309	20231010	160000	328639535	2940	2940	2940	2940	0
310	20231010	155900	328639535	2940	2940	2940	2940	0
311	20231010	155800	328639535	2940	2940	2940	2940	0
312	20231010	155700	328639535	2940	2940	2940	2940	0
313	20231010	155600	328639535	2940	2940	2940	2940	0
314	20231010	155500	328639535	2940	2940	2940	2940	0
315	20231010	155400	328639535	2940	2940	2940	2940	0
316	20231010	155300	328639535	2940	2940	2940	2940	0
317	20231010	155200	328639535	2940	2940	2940	2940	0
318	20231010	155100	328639535	2940	2940	2940	2940	0
319	20231010	155000	328639535	2940	2940	2940	2940	0
320	20231010	154900	328639535	2940	2940	2940	2940	0
321	20231010	154800	328639535	2940	2940	2940	2940	0
322	20231010	154700	328639535	2940	2940	2940	2940	0
323	20231010	154600	328639535	2940	2940	2940	2940	0
324	20231010	154500	328639535	2940	2940	2940	2940	0
325	20231010	154400	328639535	2940	2940	2940	2940	0
326	20231010	154300	328639535	2940	2940	2940	2940	0
327	20231010	154200	328639535	2940	2940	2940	2940	0
328	20231010	154100	328639535	2940	2940	2940	2940	0
329	20231010	154000	328639535	2940	2940	2940	2940	0
330	20231010	153900	328639535	2940	2940	2940	2940	0
331	20231010	153800	328639535	2940	2940	2940	2940	0
332	20231010	153700	328639535	2940	2940	2940	2940	9069
333	20231010	153600	328639535	2940	2940	2940	2940	0
334	20231010	153500	328639535	2940	2940	2940	2940	0
335	20231010	153400	328639535	2940	2940	2940	2940	0
336	20231010	153300	328639535	2940	2940	2940	2940	0
337	20231010	153200	328639535	2940	2940	2940	2940	0
338	20231010	153100	328639535	2940	2940	2940	2940	0
339	20231010	153000	328639535	2940	2940	2940	2940	9069
340	20231010	152900	301976675	2940	2940	2940	2940	0
341	20231010	152800	301976675	2940	2940	2940	2940	0
342	20231010	152700	301976675	2940	2940	2940	2940	0
343	20231010	152600	301976675	2940	2940	2940	2940	0
344	20231010	152500	301976675	2940	2940	2940	2940	0
345	20231010	152400	301976675	2940	2940	2940	2940	0
346	20231010	152300	301976675	2940	2940	2940	2940	0
347	20231010	152200	301976675	2940	2940	2940	2940	0
348	20231010	152100	301976675	2940	2940	2940	2940	0
349	20231010	152000	301976675	2940	2940	2940	2940	0
350	20231010	151900	301976675	2940	2945	2945	2935	743
351	20231010	151800	299792410	2945	2945	2945	2945	0
352	20231010	151700	299792410	2945	2945	2945	2945	10
353	20231010	151600	299762960	2945	2945	2945	2945	71
354	20231010	151500	299553865	2950	2950	2950	2950	15
355	20231010	151400	299509615	2945	2950	2950	2945	1007
356	20231010	151300	296543460	2955	2950	2955	2950	398
357	20231010	151200	295369355	2945	2950	2950	2945	86
358	20231010	151100	295116075	2945	2945	2950	2945	676
359	20231010	151000	293123555	2950	2950	2950	2950	0
360	20231010	150900	293123555	2950	2940	2950	2935	912
361	20231010	150800	290442350	2940	2945	2945	2940	631
362	20231010	150700	288586420	2945	2950	2950	2945	7280
363	20231010	150600	267137245	2950	2955	2955	2950	5377
364	20231010	150500	251265420	2960	2960	2960	2960	0
365	20231010	150400	251265420	2960	2960	2960	2960	0
366	20231010	150300	251265420	2960	2960	2960	2960	88
367	20231010	150200	251004940	2960	2960	2960	2960	2
368	20231010	150100	250999020	2955	2950	2955	2950	83
369	20231010	150000	250754095	2950	2960	2960	2950	1461
370	20231010	145900	246439125	2950	2950	2955	2950	108
371	20231010	145800	246120175	2950	2965	2965	2950	1068
372	20231010	145700	242962475	2960	2960	2960	2960	0
373	20231010	145600	242962475	2960	2960	2960	2960	1
374	20231010	145500	242959515	2960	2960	2960	2960	0
375	20231010	145400	242959515	2960	2960	2960	2960	0
376	20231010	145300	242959515	2960	2960	2960	2960	1
377	20231010	145200	242956555	2965	2965	2965	2960	469
378	20231010	145100	241566100	2965	2965	2965	2965	0
379	20231010	145000	241566100	2965	2965	2965	2965	1
380	20231010	144900	241563135	2965	2965	2965	2965	0
381	20231010	144800	241563135	2965	2965	2965	2965	0
382	20231010	144700	241563135	2965	2965	2965	2965	1
383	20231010	144600	241560170	2975	2975	2975	2975	130
384	20231010	144500	241173420	2975	2975	2975	2975	1
385	20231010	144400	241170445	2980	2980	2980	2975	31
386	20231010	144300	241078070	2975	2975	2975	2975	0
387	20231010	144200	241078070	2975	2975	2975	2975	380
388	20231010	144100	239947570	2970	2965	2970	2965	146
389	20231010	144000	239513955	2965	2965	2965	2965	0
390	20231010	143900	239513955	2965	2965	2965	2965	2
391	20231010	143800	239508025	2960	2970	2970	2960	10
392	20231010	143700	239478345	2960	2960	2960	2960	0
393	20231010	143600	239478345	2960	2965	2965	2960	200
394	20231010	143500	238885895	2965	2960	2965	2960	11
395	20231010	143400	238853285	2960	2960	2960	2960	0
396	20231010	143300	238853285	2960	2955	2960	2955	167
397	20231010	143200	238359795	2960	2955	2960	2955	102
398	20231010	143100	238058375	2950	2950	2950	2950	0
399	20231010	143000	238058375	2950	2950	2950	2950	1051
400	20231010	142900	234957925	2950	2955	2955	2950	152
401	20231010	142800	234508840	2960	2960	2960	2960	101
402	20231010	142700	234209880	2960	2970	2970	2960	552
403	20231010	142600	232570460	2965	2965	2965	2955	562
404	20231010	142500	230909700	2955	2955	2955	2955	0
405	20231010	142400	230909700	2955	2955	2955	2955	140
406	20231010	142300	230496000	2955	2955	2955	2955	387
407	20231010	142200	229352415	2955	2955	2955	2955	1
408	20231010	142100	229349460	2950	2955	2955	2950	1053
409	20231010	142000	226242385	2950	2950	2950	2950	318
410	20231010	141900	225304285	2950	2950	2950	2950	23
411	20231010	141800	225236435	2950	2955	2955	2950	358
412	20231010	141700	224179415	2955	2960	2960	2955	1873
413	20231010	141600	218635785	2965	2965	2965	2965	1
414	20231010	141500	218632820	2960	2960	2960	2960	0
415	20231010	141400	218632820	2960	2965	2965	2960	1611
416	20231010	141300	213856615	2965	2970	2970	2965	5
417	20231010	141200	213841770	2970	2965	2970	2965	796
418	20231010	141100	211481620	2965	2970	2970	2965	1328
419	20231010	141000	207537780	2970	2970	2970	2970	553
420	20231010	140900	205895370	2975	2975	2975	2975	1
421	20231010	140800	205892395	2975	2975	2975	2975	1
422	20231010	140700	205889420	2970	2970	2970	2970	356
423	20231010	140600	204832100	2970	2975	2975	2970	1324
424	20231010	140500	200894690	2980	2980	2980	2980	6
425	20231010	140400	200876810	2975	2975	2980	2975	116
426	20231010	140300	200531210	2975	2975	2975	2970	122
427	20231010	140200	200168310	2975	2980	2980	2975	966
428	20231010	140100	197290180	2980	2980	2980	2980	153
429	20231010	140000	196834240	2985	2980	2985	2975	3571
430	20231010	135900	186192090	2980	2990	2990	2980	171
431	20231010	135800	185681450	2985	2985	2985	2985	2
432	20231010	135700	185675480	2985	2985	2985	2985	45
433	20231010	135600	185541155	2980	2985	2985	2980	1391
434	20231010	135500	181389390	2985	2985	2985	2985	2
435	20231010	135400	181383420	2985	2985	2985	2985	0
436	20231010	135300	181383420	2985	2985	2985	2985	0
437	20231010	135200	181383420	2985	2990	2990	2985	4
438	20231010	135100	181371465	2990	2990	2990	2990	19
439	20231010	135000	181314655	2990	2985	2990	2985	110
440	20231010	134900	180986255	2985	2990	2990	2985	518
441	20231010	134800	179437580	2995	3000	3000	2995	2293
442	20231010	134700	172559025	3000	3000	3000	3000	0
443	20231010	134600	172559025	3000	3000	3000	3000	1
444	20231010	134500	172556025	3000	3000	3000	3000	0
445	20231010	134400	172556025	3000	3000	3000	3000	0
446	20231010	134300	172556025	3000	3000	3000	3000	11
447	20231010	134200	172523025	3000	3000	3000	3000	1
448	20231010	134100	172520025	3000	3000	3000	3000	1
449	20231010	134000	172517025	3000	3000	3000	3000	27
450	20231010	133900	172436025	3005	3000	3005	3000	3
451	20231010	133800	172427015	3000	3000	3000	3000	1
452	20231010	133700	172424015	3000	3000	3005	3000	39
453	20231010	133600	172306850	3005	3005	3005	3005	0
454	20231010	133500	172306850	3005	3005	3005	3005	100
455	20231010	133400	172006350	3000	3000	3000	3000	2
456	20231010	133300	172000350	3005	3005	3005	3005	0
457	20231010	133200	172000350	3005	3005	3005	3005	0
458	20231010	133100	172000350	3005	2995	3005	2995	2
459	20231010	133000	171994350	3015	2990	3015	2990	501
460	20231010	132900	170483860	2990	2990	2990	2990	0
461	20231010	132800	170483860	2990	2990	2990	2985	795
462	20231010	132700	168107120	2990	3005	3005	2990	4247
463	20231010	132600	155367670	3005	3005	3005	3005	0
464	20231010	132500	155367670	3005	3005	3005	3005	1
465	20231010	132400	155364665	3005	3005	3005	3005	0
466	20231010	132300	155364665	3005	3005	3005	3005	4
467	20231010	132200	155352645	3005	3010	3010	3005	350
468	20231010	132100	154299265	3010	3010	3010	3010	0
469	20231010	132000	154299265	3010	3010	3010	3010	0
470	20231010	131900	154299265	3010	3010	3010	3010	100
471	20231010	131800	153998265	3010	3010	3010	3010	1
472	20231010	131700	153995255	3010	3010	3010	3010	0
473	20231010	131600	153995255	3010	3010	3010	3010	0
474	20231010	131500	153995255	3010	3015	3015	3010	39
475	20231010	131400	153877675	3010	3010	3010	3010	3
476	20231010	131300	153868645	3010	3010	3010	3010	0
477	20231010	131200	153868645	3010	3010	3010	3010	2
478	20231010	131100	153862625	3010	3010	3010	3010	0
479	20231010	131000	153862625	3010	3010	3010	3010	0
480	20231010	130900	153862625	3010	3010	3070	3010	602
481	20231010	130800	152032205	3005	3015	3015	3005	3
482	20231010	130700	152023175	3000	3000	3000	3000	1
483	20231010	130600	152020175	3000	3000	3000	3000	1
484	20231010	130500	152017175	3000	3005	3005	3000	3669
485	20231010	130400	141004565	3010	3010	3010	3010	152
486	20231010	130300	140547045	3010	3010	3010	3010	168
487	20231010	130200	140041365	3015	3015	3015	3015	0
488	20231010	130100	140041365	3015	3015	3015	3015	3
489	20231010	130000	140032320	3010	3010	3010	3010	1
490	20231010	125900	140029310	3010	3010	3010	3010	0
491	20231010	125800	140029310	3010	3010	3010	3010	1061
492	20231010	125700	136835700	3010	3010	3010	3010	101
493	20231010	125600	136531690	3015	3015	3015	3015	2
494	20231010	125500	136525660	3010	3010	3010	3010	0
495	20231010	125400	136525660	3010	3010	3010	3010	1
496	20231010	125300	136522650	3015	3015	3015	3015	5
497	20231010	125200	136507575	3020	3025	3025	3020	22
498	20231010	125100	136441050	3010	3015	3025	3010	1089
499	20231010	125000	133161940	3025	3015	3025	3015	693
500	20231010	124900	131070255	3025	3025	3025	3025	77
501	20231010	124800	130837330	3015	3015	3015	3015	1
502	20231010	124700	130834315	3025	3025	3025	3025	7
503	20231010	124600	130813140	3015	3015	3015	3015	0
504	20231010	124500	130813140	3015	3025	3025	3015	194
505	20231010	124400	130227100	3020	3020	3020	3020	1
506	20231010	124300	130224080	3015	3015	3015	3010	364
507	20231010	124200	129126680	3020	3020	3025	3020	14
508	20231010	124100	129084395	3025	3025	3025	3025	0
509	20231010	124000	129084395	3025	3025	3025	3025	1
510	20231010	123900	129081370	3020	3020	3020	3020	370
511	20231010	123800	127963970	3025	3025	3025	3025	92
512	20231010	123700	127685670	3030	3015	3030	3010	5334
513	20231010	123600	111580060	3025	3025	3025	3015	1056
514	20231010	123500	108392140	3025	3025	3025	3025	12
515	20231010	123400	108355840	3030	3025	3030	3020	325
516	20231010	123300	107372550	3025	3025	3025	3025	8
517	20231010	123200	107348350	3025	3025	3030	3025	187
518	20231010	123100	106781850	3025	3025	3025	3025	15
519	20231010	123000	106736475	3025	3025	3025	3025	57
520	20231010	122900	106564050	3030	3030	3030	3030	352
521	20231010	122800	105497490	3030	3030	3030	3030	134
522	20231010	122700	105091470	3030	3030	3030	3030	2
523	20231010	122600	105085410	3030	3035	3035	3030	342
524	20231010	122500	104048330	3035	3045	3045	3035	5594
525	20231010	122400	87020135	3045	3045	3045	3045	527
526	20231010	122300	85415420	3050	3050	3050	3050	2
527	20231010	122200	85409320	3045	3045	3045	3045	0
528	20231010	122100	85409320	3045	3045	3045	3045	1
529	20231010	122000	85406275	3045	3045	3045	3045	0
530	20231010	121900	85406275	3045	3045	3045	3045	0
531	20231010	121800	85406275	3045	3045	3045	3045	0
532	20231010	121700	85406275	3045	3050	3050	3045	63
533	20231010	121600	85214185	3050	3050	3050	3050	0
534	20231010	121500	85214185	3050	3050	3050	3050	102
535	20231010	121400	84903085	3050	3050	3050	3050	1
536	20231010	121300	84900035	3055	3055	3055	3055	33
537	20231010	121200	84799220	3055	3055	3055	3055	1
538	20231010	121100	84796165	3045	3045	3045	3045	1
539	20231010	121000	84793120	3045	3050	3050	3045	1196
540	20231010	120900	81145445	3050	3050	3050	3050	0
541	20231010	120800	81145445	3050	3050	3050	3050	1
542	20231010	120700	81142395	3050	3050	3050	3050	0
543	20231010	120600	81142395	3050	3055	3055	3050	2233
544	20231010	120500	74329810	3055	3055	3055	3055	96
545	20231010	120400	74036530	3055	3055	3055	3055	0
546	20231010	120300	74036530	3055	3055	3055	3055	88
547	20231010	120200	73767690	3055	3055	3055	3055	1
548	20231010	120100	73764635	3060	3060	3060	3060	0
549	20231010	120000	73764635	3060	3060	3060	3060	1
550	20231010	115900	73761575	3060	3055	3060	3055	2
551	20231010	115800	73755460	3055	3055	3055	3055	0
552	20231010	115700	73755460	3055	3055	3055	3055	0
553	20231010	115600	73755460	3055	3060	3060	3055	11
554	20231010	115500	73721805	3060	3060	3060	3060	0
555	20231010	115400	73721805	3060	3060	3060	3060	0
556	20231010	115300	73721805	3060	3060	3060	3060	2
557	20231010	115200	73715685	3060	3060	3060	3060	0
558	20231010	115100	73715685	3060	3060	3060	3060	20
559	20231010	115000	73654485	3055	3055	3055	3055	1
560	20231010	114900	73651430	3065	3065	3065	3065	2
561	20231010	114800	73645300	3055	3055	3055	3055	0
562	20231010	114700	73645300	3055	3055	3055	3055	1
563	20231010	114600	73642245	3060	3060	3060	3060	0
564	20231010	114500	73642245	3060	3060	3060	3060	0
565	20231010	114400	73642245	3060	3060	3060	3060	100
566	20231010	114300	73336245	3055	3055	3055	3055	237
567	20231010	114200	72612210	3055	3055	3055	3055	0
568	20231010	114100	72612210	3055	3055	3055	3055	1
569	20231010	114000	72609155	3060	3060	3060	3060	0
570	20231010	113900	72609155	3060	3060	3060	3060	50
571	20231010	113800	72456155	3055	3055	3055	3055	1
572	20231010	113700	72453100	3055	3055	3055	3055	0
573	20231010	113600	72453100	3055	3055	3055	3055	0
574	20231010	113500	72453100	3055	3055	3055	3055	1
575	20231010	113400	72450045	3055	3060	3060	3055	1052
576	20231010	113300	69231055	3060	3060	3060	3060	0
577	20231010	113200	69231055	3060	3060	3060	3060	3
578	20231010	113100	69221875	3065	3060	3065	3060	16
579	20231010	113000	69172910	3060	3060	3060	3060	632
580	20231010	112900	67238990	3060	3060	3060	3060	2
581	20231010	112800	67232870	3060	3060	3060	3060	0
582	20231010	112700	67232870	3060	3060	3060	3060	0
583	20231010	112600	67232870	3060	3060	3060	3060	1
584	20231010	112500	67229810	3060	3060	3060	3060	0
585	20231010	112400	67229810	3060	3060	3060	3060	0
586	20231010	112300	67229810	3060	3060	3060	3060	2
587	20231010	112200	67223690	3065	3065	3065	3065	1
588	20231010	112100	67220625	3065	3060	3065	3060	4
589	20231010	112000	67208370	3060	3055	3060	3055	6
590	20231010	111900	67190015	3050	3050	3050	3050	0
591	20231010	111800	67190015	3050	3050	3050	3050	0
592	20231010	111700	67190015	3050	3050	3050	3050	0
593	20231010	111600	67190015	3050	3055	3055	3050	319
594	20231010	111500	66216520	3050	3050	3050	3050	0
595	20231010	111400	66216520	3050	3050	3050	3050	0
596	20231010	111300	66216520	3050	3050	3050	3050	1
597	20231010	111200	66213470	3050	3060	3060	3050	1057
598	20231010	111100	62984000	3065	3065	3065	3065	99
599	20231010	111000	62680565	3065	3065	3065	3065	1
600	20231010	110900	62677500	3060	3065	3065	3060	113
601	20231010	110800	62331325	3065	3060	3065	3060	62
602	20231010	110700	62141500	3060	3060	3060	3060	1
603	20231010	110600	62138440	3065	3065	3065	3065	0
604	20231010	110500	62138440	3065	3065	3065	3065	19
605	20231010	110400	62080205	3065	3065	3065	3065	69
606	20231010	110300	61868720	3070	3065	3070	3065	299
607	20231010	110200	60951410	3060	3060	3060	3060	31
608	20231010	110100	60856550	3060	3065	3065	3050	64
609	20231010	110000	60660480	3065	3065	3065	3065	0
610	20231010	105900	60660480	3065	3060	3065	3060	120
611	20231010	105800	60292685	3060	3060	3060	3050	46
612	20231010	105700	60151935	3065	3055	3065	3055	533
613	20231010	105600	58518560	3055	3055	3055	3055	0
614	20231010	105500	58518560	3055	3055	3055	3055	21
615	20231010	105400	58454405	3055	3055	3055	3055	0
616	20231010	105300	58454405	3055	3055	3055	3055	0
617	20231010	105200	58454405	3055	3055	3055	3055	1
618	20231010	105100	58451350	3055	3055	3055	3055	0
619	20231010	105000	58451350	3055	3055	3055	3055	0
620	20231010	104900	58451350	3055	3055	3055	3055	8
621	20231010	104800	58426910	3055	3055	3055	3055	0
622	20231010	104700	58426910	3055	3055	3055	3055	0
623	20231010	104600	58426910	3055	3055	3055	3055	1
624	20231010	104500	58423855	3055	3055	3055	3055	0
625	20231010	104400	58423855	3055	3055	3055	3055	0
626	20231010	104300	58423855	3055	3055	3055	3055	13
627	20231010	104200	58384140	3055	3055	3055	3055	831
628	20231010	104100	55845435	3055	3055	3055	3055	527
629	20231010	104000	54235450	3055	3055	3055	3055	2
630	20231010	103900	54229340	3055	3055	3055	3055	7
631	20231010	103800	54207955	3065	3065	3065	3065	0
632	20231010	103700	54207955	3065	3065	3065	3065	0
633	20231010	103600	54207955	3065	3065	3065	3065	1
634	20231010	103500	54204890	3055	3050	3055	3050	453
635	20231010	103400	52823230	3055	3055	3055	3055	0
636	20231010	103300	52823230	3055	3050	3055	3050	63
637	20231010	103200	52631075	3060	3060	3060	3060	0
638	20231010	103100	52631075	3060	3060	3060	3060	0
639	20231010	103000	52631075	3060	3060	3060	3060	1
640	20231010	102900	52628015	3065	3060	3065	3060	100
641	20231010	102800	52321530	3055	3055	3055	3055	0
642	20231010	102700	52321530	3055	3055	3055	3055	97
643	20231010	102600	52025195	3055	3055	3055	3055	0
644	20231010	102500	52025195	3055	3055	3055	3055	1
645	20231010	102400	52022140	3055	3055	3055	3055	0
646	20231010	102300	52022140	3055	3055	3055	3055	0
647	20231010	102200	52022140	3055	3055	3055	3055	38
648	20231010	102100	51906050	3055	3055	3055	3055	10
649	20231010	102000	51875500	3055	3055	3055	3055	0
650	20231010	101900	51875500	3055	3055	3055	3055	4
651	20231010	101800	51863280	3050	3050	3050	3050	1
652	20231010	101700	51860230	3050	3050	3050	3050	22
653	20231010	101600	51793130	3055	3055	3055	3055	20
654	20231010	101500	51732030	3055	3055	3055	3055	3
655	20231010	101400	51722865	3055	3055	3055	3055	0
656	20231010	101300	51722865	3055	3055	3055	3055	0
657	20231010	101200	51722865	3055	3060	3060	3055	345
658	20231010	101100	50667255	3060	3055	3060	3055	51
659	20231010	101000	50511445	3055	3055	3055	3055	0
660	20231010	100900	50511445	3055	3055	3080	3055	672
661	20231010	100800	48449285	3050	3055	3055	3050	266
662	20231010	100700	47636720	3055	3055	3055	3055	211
663	20231010	100600	46992115	3055	3055	3055	3055	1
664	20231010	100500	46989060	3055	3055	3055	3055	0
665	20231010	100400	46989060	3055	3055	3055	3055	3
666	20231010	100300	46979895	3055	3055	3055	3055	1
667	20231010	100200	46976840	3055	3055	3055	3055	0
668	20231010	100100	46976840	3055	3055	3055	3055	0
669	20231010	100000	46976840	3055	3060	3065	3055	11
670	20231010	095900	46943150	3060	3065	3065	3060	91
671	20231010	095800	46664280	3060	3060	3065	3060	1362
672	20231010	095700	42490560	3060	3065	3065	3060	565
673	20231010	095600	40759025	3065	3065	3065	3065	8
674	20231010	095500	40734505	3065	3065	3065	3065	45
675	20231010	095400	40596580	3065	3065	3065	3065	0
676	20231010	095300	40596580	3065	3065	3065	3065	0
677	20231010	095200	40596580	3065	3065	3065	3065	0
678	20231010	095100	40596580	3065	3065	3065	3065	0
679	20231010	095000	40596580	3065	3065	3065	3065	0
680	20231010	094900	40596580	3065	3065	3065	3065	5
681	20231010	094800	40581255	3070	3070	3070	3070	10
682	20231010	094700	40550555	3070	3070	3070	3070	0
683	20231010	094600	40550555	3070	3070	3070	3070	0
684	20231010	094500	40550555	3070	3065	3070	3060	469
685	20231010	094400	39112825	3065	3065	3065	3065	450
686	20231010	094300	37733575	3065	3055	3065	3055	85
687	20231010	094200	37473520	3060	3060	3060	3060	0
688	20231010	094100	37473520	3060	3065	3065	3060	15
689	20231010	094000	37427615	3065	3065	3065	3065	0
690	20231010	093900	37427615	3065	3065	3065	3065	3
691	20231010	093800	37418420	3065	3065	3065	3065	0
692	20231010	093700	37418420	3065	3065	3065	3065	1
693	20231010	093600	37415355	3060	3060	3060	3060	326
694	20231010	093500	36417795	3055	3050	3055	3050	747
695	20231010	093400	34138455	3050	3050	3050	3050	52
696	20231010	093300	33979855	3045	3045	3045	3045	0
697	20231010	093200	33979855	3045	3045	3045	3045	0
698	20231010	093100	33979855	3045	3045	3045	3045	14
699	20231010	093000	33937225	3040	3040	3040	3040	529
700	20231010	092900	32329065	3040	3040	3040	3040	1
701	20231010	092800	32326025	3040	3040	3040	3040	2
702	20231010	092700	32319945	3040	3040	3040	3040	28
703	20231010	092600	32234825	3040	3040	3040	3040	0
704	20231010	092500	32234825	3040	3040	3040	3040	0
705	20231010	092400	32234825	3040	3035	3040	3020	1184
706	20231010	092300	28652110	3045	3035	3045	3035	7
707	20231010	092200	28630825	3030	3030	3030	3030	0
708	20231010	092100	28630825	3030	3030	3030	3030	0
709	20231010	092000	28630825	3030	3030	3030	3030	0
710	20231010	091900	28630825	3030	3030	3030	3030	54
711	20231010	091800	28467205	3030	3040	3040	3025	2410
712	20231010	091700	21147560	3040	3035	3040	3035	325
713	20231010	091600	20160835	3035	3035	3040	3030	1096
714	20231010	091500	16834185	3035	3035	3035	3035	42
715	20231010	091400	16706715	3035	3035	3035	3035	12
716	20231010	091300	16670295	3035	3035	3035	3035	55
717	20231010	091200	16503370	3035	3035	3035	3035	0
718	20231010	091100	16503370	3035	3035	3035	3035	30
719	20231010	091000	16412320	3035	3035	3035	3035	15
720	20231010	090900	16366795	3020	3020	3020	3020	0
721	20231010	090800	16366795	3020	3025	3025	3020	123
722	20231010	090700	15994780	3025	3025	3025	3025	125
723	20231010	090600	15616655	3020	3020	3030	3020	346
724	20231010	090500	14570530	3025	3040	3040	3025	1835
725	20231010	090400	9005650	3035	3035	3035	3035	0
726	20231010	090300	9005650	3035	3035	3035	3035	0
727	20231010	090200	9005650	3035	3045	3045	3030	790
728	20231010	090100	6606930	3040	3040	3040	3040	526
729	20231010	090000	5007890	3035	3060	3090	3035	1639