KissMeData/376180/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	205500	685421190	5030	5030	5030	5030	5549
3	20231010	205400	685421190	5030	5030	5030	5030	0
4	20231010	205300	685421190	5030	5030	5030	5030	0
5	20231010	205200	685421190	5030	5030	5030	5030	0
6	20231010	205100	685421190	5030	5030	5030	5030	0
7	20231010	205000	685421190	5030	5030	5030	5030	0
8	20231010	204900	685421190	5030	5030	5030	5030	0
9	20231010	204800	685421190	5030	5030	5030	5030	0
10	20231010	204700	685421190	5030	5030	5030	5030	0
11	20231010	204600	685421190	5030	5030	5030	5030	0
12	20231010	204500	685421190	5030	5030	5030	5030	0
13	20231010	204400	685421190	5030	5030	5030	5030	0
14	20231010	204300	685421190	5030	5030	5030	5030	0
15	20231010	204200	685421190	5030	5030	5030	5030	0
16	20231010	204100	685421190	5030	5030	5030	5030	0
17	20231010	204000	685421190	5030	5030	5030	5030	0
18	20231010	203900	685421190	5030	5030	5030	5030	0
19	20231010	203800	685421190	5030	5030	5030	5030	0
20	20231010	203700	685421190	5030	5030	5030	5030	0
21	20231010	203600	685421190	5030	5030	5030	5030	0
22	20231010	203500	685421190	5030	5030	5030	5030	0
23	20231010	203400	685421190	5030	5030	5030	5030	0
24	20231010	203300	685421190	5030	5030	5030	5030	0
25	20231010	203200	685421190	5030	5030	5030	5030	0
26	20231010	203100	685421190	5030	5030	5030	5030	0
27	20231010	203000	685421190	5030	5030	5030	5030	0
28	20231010	202900	685421190	5030	5030	5030	5030	0
29	20231010	202800	685421190	5030	5030	5030	5030	0
30	20231010	202700	685421190	5030	5030	5030	5030	0
31	20231010	202600	685421190	5030	5030	5030	5030	0
32	20231010	202500	685421190	5030	5030	5030	5030	5549
33	20231010	202400	685421190	5030	5030	5030	5030	0
34	20231010	202300	685421190	5030	5030	5030	5030	0
35	20231010	202200	685421190	5030	5030	5030	5030	0
36	20231010	202100	685421190	5030	5030	5030	5030	0
37	20231010	202000	685421190	5030	5030	5030	5030	0
38	20231010	201900	685421190	5030	5030	5030	5030	0
39	20231010	201800	685421190	5030	5030	5030	5030	0
40	20231010	201700	685421190	5030	5030	5030	5030	0
41	20231010	201600	685421190	5030	5030	5030	5030	0
42	20231010	201500	685421190	5030	5030	5030	5030	0
43	20231010	201400	685421190	5030	5030	5030	5030	0
44	20231010	201300	685421190	5030	5030	5030	5030	0
45	20231010	201200	685421190	5030	5030	5030	5030	0
46	20231010	201100	685421190	5030	5030	5030	5030	0
47	20231010	201000	685421190	5030	5030	5030	5030	0
48	20231010	200900	685421190	5030	5030	5030	5030	0
49	20231010	200800	685421190	5030	5030	5030	5030	0
50	20231010	200700	685421190	5030	5030	5030	5030	0
51	20231010	200600	685421190	5030	5030	5030	5030	0
52	20231010	200500	685421190	5030	5030	5030	5030	0
53	20231010	200400	685421190	5030	5030	5030	5030	0
54	20231010	200300	685421190	5030	5030	5030	5030	0
55	20231010	200200	685421190	5030	5030	5030	5030	0
56	20231010	200100	685421190	5030	5030	5030	5030	0
57	20231010	200000	685421190	5030	5030	5030	5030	0
58	20231010	195900	685421190	5030	5030	5030	5030	0
59	20231010	195800	685421190	5030	5030	5030	5030	0
60	20231010	195700	685421190	5030	5030	5030	5030	0
61	20231010	195600	685421190	5030	5030	5030	5030	0
62	20231010	195500	685421190	5030	5030	5030	5030	5549
63	20231010	195400	685421190	5030	5030	5030	5030	0
64	20231010	195300	685421190	5030	5030	5030	5030	0
65	20231010	195200	685421190	5030	5030	5030	5030	0
66	20231010	195100	685421190	5030	5030	5030	5030	0
67	20231010	195000	685421190	5030	5030	5030	5030	0
68	20231010	194900	685421190	5030	5030	5030	5030	0
69	20231010	194800	685421190	5030	5030	5030	5030	0
70	20231010	194700	685421190	5030	5030	5030	5030	0
71	20231010	194600	685421190	5030	5030	5030	5030	0
72	20231010	194500	685421190	5030	5030	5030	5030	0
73	20231010	194400	685421190	5030	5030	5030	5030	0
74	20231010	194300	685421190	5030	5030	5030	5030	0
75	20231010	194200	685421190	5030	5030	5030	5030	0
76	20231010	194100	685421190	5030	5030	5030	5030	0
77	20231010	194000	685421190	5030	5030	5030	5030	0
78	20231010	193900	685421190	5030	5030	5030	5030	0
79	20231010	193800	685421190	5030	5030	5030	5030	0
80	20231010	193700	685421190	5030	5030	5030	5030	0
81	20231010	193600	685421190	5030	5030	5030	5030	0
82	20231010	193500	685421190	5030	5030	5030	5030	0
83	20231010	193400	685421190	5030	5030	5030	5030	0
84	20231010	193300	685421190	5030	5030	5030	5030	0
85	20231010	193200	685421190	5030	5030	5030	5030	0
86	20231010	193100	685421190	5030	5030	5030	5030	0
87	20231010	193000	685421190	5030	5030	5030	5030	0
88	20231010	192900	685421190	5030	5030	5030	5030	0
89	20231010	192800	685421190	5030	5030	5030	5030	0
90	20231010	192700	685421190	5030	5030	5030	5030	0
91	20231010	192600	685421190	5030	5030	5030	5030	0
92	20231010	192500	685421190	5030	5030	5030	5030	5549
93	20231010	192400	685421190	5030	5030	5030	5030	0
94	20231010	192300	685421190	5030	5030	5030	5030	0
95	20231010	192200	685421190	5030	5030	5030	5030	0
96	20231010	192100	685421190	5030	5030	5030	5030	0
97	20231010	192000	685421190	5030	5030	5030	5030	0
98	20231010	191900	685421190	5030	5030	5030	5030	0
99	20231010	191800	685421190	5030	5030	5030	5030	0
100	20231010	191700	685421190	5030	5030	5030	5030	0
101	20231010	191600	685421190	5030	5030	5030	5030	0
102	20231010	191500	685421190	5030	5030	5030	5030	0
103	20231010	191400	685421190	5030	5030	5030	5030	0
104	20231010	191300	685421190	5030	5030	5030	5030	0
105	20231010	191200	685421190	5030	5030	5030	5030	0
106	20231010	191100	685421190	5030	5030	5030	5030	0
107	20231010	191000	685421190	5030	5030	5030	5030	0
108	20231010	190900	685421190	5030	5030	5030	5030	0
109	20231010	190800	685421190	5030	5030	5030	5030	0
110	20231010	190700	685421190	5030	5030	5030	5030	0
111	20231010	190600	685421190	5030	5030	5030	5030	0
112	20231010	190500	685421190	5030	5030	5030	5030	0
113	20231010	190400	685421190	5030	5030	5030	5030	0
114	20231010	190300	685421190	5030	5030	5030	5030	0
115	20231010	190200	685421190	5030	5030	5030	5030	0
116	20231010	190100	685421190	5030	5030	5030	5030	0
117	20231010	190000	685421190	5030	5030	5030	5030	0
118	20231010	185900	685421190	5030	5030	5030	5030	0
119	20231010	185800	685421190	5030	5030	5030	5030	0
120	20231010	185700	685421190	5030	5030	5030	5030	0
121	20231010	185600	685421190	5030	5030	5030	5030	0
122	20231010	185500	685421190	5030	5030	5030	5030	5549
123	20231010	185400	685421190	5030	5030	5030	5030	0
124	20231010	185300	685421190	5030	5030	5030	5030	0
125	20231010	185200	685421190	5030	5030	5030	5030	0
126	20231010	185100	685421190	5030	5030	5030	5030	0
127	20231010	185000	685421190	5030	5030	5030	5030	0
128	20231010	184900	685421190	5030	5030	5030	5030	0
129	20231010	184800	685421190	5030	5030	5030	5030	0
130	20231010	184700	685421190	5030	5030	5030	5030	0
131	20231010	184600	685421190	5030	5030	5030	5030	0
132	20231010	184500	685421190	5030	5030	5030	5030	0
133	20231010	184400	685421190	5030	5030	5030	5030	0
134	20231010	184300	685421190	5030	5030	5030	5030	0
135	20231010	184200	685421190	5030	5030	5030	5030	0
136	20231010	184100	685421190	5030	5030	5030	5030	0
137	20231010	184000	685421190	5030	5030	5030	5030	0
138	20231010	183900	685421190	5030	5030	5030	5030	0
139	20231010	183800	685421190	5030	5030	5030	5030	0
140	20231010	183700	685421190	5030	5030	5030	5030	0
141	20231010	183600	685421190	5030	5030	5030	5030	0
142	20231010	183500	685421190	5030	5030	5030	5030	0
143	20231010	183400	685421190	5030	5030	5030	5030	0
144	20231010	183300	685421190	5030	5030	5030	5030	0
145	20231010	183200	685421190	5030	5030	5030	5030	0
146	20231010	183100	685421190	5030	5030	5030	5030	0
147	20231010	183000	685421190	5030	5030	5030	5030	0
148	20231010	182900	685421190	5030	5030	5030	5030	0
149	20231010	182800	685421190	5030	5030	5030	5030	0
150	20231010	182700	685421190	5030	5030	5030	5030	0
151	20231010	182600	685421190	5030	5030	5030	5030	0
152	20231010	182500	685421190	5030	5030	5030	5030	5549
153	20231010	182400	685421190	5030	5030	5030	5030	0
154	20231010	182300	685421190	5030	5030	5030	5030	0
155	20231010	182200	685421190	5030	5030	5030	5030	0
156	20231010	182100	685421190	5030	5030	5030	5030	0
157	20231010	182000	685421190	5030	5030	5030	5030	0
158	20231010	181900	685421190	5030	5030	5030	5030	0
159	20231010	181800	685421190	5030	5030	5030	5030	0
160	20231010	181700	685421190	5030	5030	5030	5030	0
161	20231010	181600	685421190	5030	5030	5030	5030	0
162	20231010	181500	685421190	5030	5030	5030	5030	0
163	20231010	181400	685421190	5030	5030	5030	5030	0
164	20231010	181300	685421190	5030	5030	5030	5030	0
165	20231010	181200	685421190	5030	5030	5030	5030	0
166	20231010	181100	685421190	5030	5030	5030	5030	0
167	20231010	181000	685421190	5030	5030	5030	5030	0
168	20231010	180900	685421190	5030	5030	5030	5030	0
169	20231010	180800	685421190	5030	5030	5030	5030	0
170	20231010	180700	685421190	5030	5030	5030	5030	0
171	20231010	180600	685421190	5030	5030	5030	5030	0
172	20231010	180500	685421190	5030	5030	5030	5030	0
173	20231010	180400	685421190	5030	5030	5030	5030	0
174	20231010	180300	685421190	5030	5030	5030	5030	0
175	20231010	180200	685421190	5030	5030	5030	5030	0
176	20231010	180100	685421190	5030	5030	5030	5030	0
177	20231010	180000	685421190	5030	5030	5030	5030	0
178	20231010	175900	685421190	5030	5030	5030	5030	0
179	20231010	175800	685421190	5030	5030	5030	5030	0
180	20231010	175700	685421190	5030	5030	5030	5030	0
181	20231010	175600	685421190	5030	5030	5030	5030	0
182	20231010	175500	685421190	5030	5030	5030	5030	5549
183	20231010	175400	685421190	5030	5030	5030	5030	0
184	20231010	175300	685421190	5030	5030	5030	5030	0
185	20231010	175200	685421190	5030	5030	5030	5030	0
186	20231010	175100	685421190	5030	5030	5030	5030	0
187	20231010	175000	685421190	5030	5030	5030	5030	0
188	20231010	174900	685421190	5030	5030	5030	5030	0
189	20231010	174800	685421190	5030	5030	5030	5030	0
190	20231010	174700	685421190	5030	5030	5030	5030	0
191	20231010	174600	685421190	5030	5030	5030	5030	0
192	20231010	174500	685421190	5030	5030	5030	5030	0
193	20231010	174400	685421190	5030	5030	5030	5030	0
194	20231010	174300	685421190	5030	5030	5030	5030	0
195	20231010	174200	685421190	5030	5030	5030	5030	0
196	20231010	174100	685421190	5030	5030	5030	5030	0
197	20231010	174000	685421190	5030	5030	5030	5030	0
198	20231010	173900	685421190	5030	5030	5030	5030	0
199	20231010	173800	685421190	5030	5030	5030	5030	0
200	20231010	173700	685421190	5030	5030	5030	5030	0
201	20231010	173600	685421190	5030	5030	5030	5030	0
202	20231010	173500	685421190	5030	5030	5030	5030	0
203	20231010	173400	685421190	5030	5030	5030	5030	0
204	20231010	173300	685421190	5030	5030	5030	5030	0
205	20231010	173200	685421190	5030	5030	5030	5030	0
206	20231010	173100	685421190	5030	5030	5030	5030	0
207	20231010	173000	685421190	5030	5030	5030	5030	0
208	20231010	172900	685421190	5030	5030	5030	5030	0
209	20231010	172800	685421190	5030	5030	5030	5030	0
210	20231010	172700	685421190	5030	5030	5030	5030	0
211	20231010	172600	685421190	5030	5030	5030	5030	0
212	20231010	172500	685421190	5030	5030	5030	5030	5549
213	20231010	172400	685421190	5030	5030	5030	5030	0
214	20231010	172300	685421190	5030	5030	5030	5030	0
215	20231010	172200	685421190	5030	5030	5030	5030	0
216	20231010	172100	685421190	5030	5030	5030	5030	0
217	20231010	172000	685421190	5030	5030	5030	5030	0
218	20231010	171900	685421190	5030	5030	5030	5030	0
219	20231010	171800	685421190	5030	5030	5030	5030	0
220	20231010	171700	685421190	5030	5030	5030	5030	0
221	20231010	171600	685421190	5030	5030	5030	5030	0
222	20231010	171500	685421190	5030	5030	5030	5030	0
223	20231010	171400	685421190	5030	5030	5030	5030	0
224	20231010	171300	685421190	5030	5030	5030	5030	0
225	20231010	171200	685421190	5030	5030	5030	5030	0
226	20231010	171100	685421190	5030	5030	5030	5030	0
227	20231010	171000	685421190	5030	5030	5030	5030	0
228	20231010	170900	685421190	5030	5030	5030	5030	0
229	20231010	170800	685421190	5030	5030	5030	5030	0
230	20231010	170700	685421190	5030	5030	5030	5030	0
231	20231010	170600	685421190	5030	5030	5030	5030	0
232	20231010	170500	685421190	5030	5030	5030	5030	0
233	20231010	170400	685421190	5030	5030	5030	5030	0
234	20231010	170300	685421190	5030	5030	5030	5030	0
235	20231010	170200	685421190	5030	5030	5030	5030	0
236	20231010	170100	685421190	5030	5030	5030	5030	0
237	20231010	170000	685421190	5030	5030	5030	5030	0
238	20231010	165900	685421190	5030	5030	5030	5030	0
239	20231010	165800	685421190	5030	5030	5030	5030	0
240	20231010	165700	685421190	5030	5030	5030	5030	0
241	20231010	165600	685421190	5030	5030	5030	5030	0
242	20231010	165500	685421190	5030	5030	5030	5030	5549
243	20231010	165400	685421190	5030	5030	5030	5030	0
244	20231010	165300	685421190	5030	5030	5030	5030	0
245	20231010	165200	685421190	5030	5030	5030	5030	0
246	20231010	165100	685421190	5030	5030	5030	5030	0
247	20231010	165000	685421190	5030	5030	5030	5030	0
248	20231010	164900	685421190	5030	5030	5030	5030	0
249	20231010	164800	685421190	5030	5030	5030	5030	0
250	20231010	164700	685421190	5030	5030	5030	5030	0
251	20231010	164600	685421190	5030	5030	5030	5030	0
252	20231010	164500	685421190	5030	5030	5030	5030	0
253	20231010	164400	685421190	5030	5030	5030	5030	0
254	20231010	164300	685421190	5030	5030	5030	5030	0
255	20231010	164200	685421190	5030	5030	5030	5030	0
256	20231010	164100	685421190	5030	5030	5030	5030	0
257	20231010	164000	685421190	5030	5030	5030	5030	0
258	20231010	163900	685421190	5030	5030	5030	5030	0
259	20231010	163800	685421190	5030	5030	5030	5030	0
260	20231010	163700	685421190	5030	5030	5030	5030	0
261	20231010	163600	685421190	5030	5030	5030	5030	0
262	20231010	163500	685421190	5030	5030	5030	5030	0
263	20231010	163400	685421190	5030	5030	5030	5030	0
264	20231010	163300	685421190	5030	5030	5030	5030	0
265	20231010	163200	685421190	5030	5030	5030	5030	0
266	20231010	163100	685421190	5030	5030	5030	5030	0
267	20231010	163000	685421190	5030	5030	5030	5030	0
268	20231010	162900	685421190	5030	5030	5030	5030	0
269	20231010	162800	685421190	5030	5030	5030	5030	0
270	20231010	162700	685421190	5030	5030	5030	5030	0
271	20231010	162600	685421190	5030	5030	5030	5030	0
272	20231010	162500	685421190	5030	5030	5030	5030	5549
273	20231010	162400	685421190	5030	5030	5030	5030	0
274	20231010	162300	685421190	5030	5030	5030	5030	0
275	20231010	162200	685421190	5030	5030	5030	5030	0
276	20231010	162100	685421190	5030	5030	5030	5030	0
277	20231010	162000	685421190	5030	5030	5030	5030	0
278	20231010	161900	685421190	5030	5030	5030	5030	0
279	20231010	161800	685421190	5030	5030	5030	5030	0
280	20231010	161700	685421190	5030	5030	5030	5030	0
281	20231010	161600	685421190	5030	5030	5030	5030	0
282	20231010	161500	685421190	5030	5030	5030	5030	0
283	20231010	161400	685421190	5030	5030	5030	5030	0
284	20231010	161300	685421190	5030	5030	5030	5030	0
285	20231010	161200	685421190	5030	5030	5030	5030	0
286	20231010	161100	685421190	5030	5030	5030	5030	0
287	20231010	161000	685421190	5030	5030	5030	5030	0
288	20231010	160900	685421190	5030	5030	5030	5030	0
289	20231010	160800	685421190	5030	5030	5030	5030	0
290	20231010	160700	685421190	5030	5030	5030	5030	0
291	20231010	160600	685421190	5030	5030	5030	5030	0
292	20231010	160500	685421190	5030	5030	5030	5030	0
293	20231010	160400	685421190	5030	5030	5030	5030	0
294	20231010	160300	685421190	5030	5030	5030	5030	0
295	20231010	160200	685421190	5030	5030	5030	5030	0
296	20231010	160100	685421190	5030	5030	5030	5030	0
297	20231010	160000	685421190	5030	5030	5030	5030	0
298	20231010	155900	685421190	5030	5030	5030	5030	0
299	20231010	155800	685421190	5030	5030	5030	5030	0
300	20231010	155700	685421190	5030	5030	5030	5030	0
301	20231010	155600	685421190	5030	5030	5030	5030	0
302	20231010	155500	685421190	5030	5030	5030	5030	5549
303	20231010	155400	685421190	5030	5030	5030	5030	0
304	20231010	155300	685421190	5030	5030	5030	5030	0
305	20231010	155200	685421190	5030	5030	5030	5030	0
306	20231010	155100	685421190	5030	5030	5030	5030	0
307	20231010	155000	685421190	5030	5030	5030	5030	0
308	20231010	154900	685421190	5030	5030	5030	5030	0
309	20231010	154800	685421190	5030	5030	5030	5030	0
310	20231010	154700	685421190	5030	5030	5030	5030	0
311	20231010	154600	685421190	5030	5030	5030	5030	0
312	20231010	154500	685421190	5030	5030	5030	5030	0
313	20231010	154400	685421190	5030	5030	5030	5030	0
314	20231010	154300	685421190	5030	5030	5030	5030	0
315	20231010	154200	685421190	5030	5030	5030	5030	0
316	20231010	154100	685421190	5030	5030	5030	5030	0
317	20231010	154000	685421190	5030	5030	5030	5030	0
318	20231010	153900	685421190	5030	5030	5030	5030	0
319	20231010	153800	685421190	5030	5030	5030	5030	0
320	20231010	153700	685421190	5030	5030	5030	5030	0
321	20231010	153600	685421190	5030	5030	5030	5030	0
322	20231010	153500	685421190	5030	5030	5030	5030	0
323	20231010	153400	685421190	5030	5030	5030	5030	0
324	20231010	153300	685421190	5030	5030	5030	5030	0
325	20231010	153200	685421190	5030	5030	5030	5030	0
326	20231010	153100	685421190	5030	5030	5030	5030	0
327	20231010	153000	685421190	5030	5030	5030	5030	5549
328	20231010	152900	657509720	5000	5000	5000	5000	0
329	20231010	152800	657509720	5000	5000	5000	5000	0
330	20231010	152700	657509720	5000	5000	5000	5000	0
331	20231010	152600	657509720	5000	5000	5000	5000	0
332	20231010	152500	657509720	5000	5000	5000	5000	0
333	20231010	152400	657509720	5000	5000	5000	5000	0
334	20231010	152300	657509720	5000	5000	5000	5000	0
335	20231010	152200	657509720	5000	5000	5000	5000	0
336	20231010	152100	657509720	5000	5000	5000	5000	0
337	20231010	152000	657509720	5000	5000	5000	5000	0
338	20231010	151900	657509720	5000	5030	5030	5000	3083
339	20231010	151800	642086010	5030	5010	5030	5010	535
340	20231010	151700	639401730	5010	5000	5010	5000	130
341	20231010	151600	638751060	5000	5000	5010	5000	607
342	20231010	151500	635715060	5000	5010	5010	5000	397
343	20231010	151400	633726270	5020	5020	5020	5020	386
344	20231010	151300	631788550	5020	5020	5030	5020	152
345	20231010	151200	631025490	5020	5020	5020	5020	0
346	20231010	151100	631025490	5020	5030	5030	5020	490
347	20231010	151000	628565680	5030	5020	5030	5020	36
348	20231010	150900	628384900	5030	5020	5030	5020	2
349	20231010	150800	628374850	5020	5020	5020	5020	0
350	20231010	150700	628374850	5020	5010	5020	5010	428
351	20231010	150600	626227840	5010	5010	5010	5010	2
352	20231010	150500	626217820	5010	5020	5020	5010	21
353	20231010	150400	626112600	5020	5020	5020	5020	1
354	20231010	150300	626107580	5020	5020	5020	5020	32
355	20231010	150200	625946940	5020	5020	5020	5000	1539
356	20231010	150100	618239940	5010	5010	5010	5010	32
357	20231010	150000	618079620	5010	5010	5010	5010	1000
358	20231010	145900	613069620	5010	5010	5010	5010	50
359	20231010	145800	612819120	5020	5010	5020	5010	986
360	20231010	145700	607877370	5010	5010	5020	5010	610
361	20231010	145600	604821160	5030	5020	5030	5010	401
362	20231010	145500	602811610	5020	5020	5020	5020	53
363	20231010	145400	602545550	5020	5030	5030	5020	53
364	20231010	145300	602278970	5040	5030	5040	5030	2
365	20231010	145200	602268900	5040	5040	5040	5040	10
366	20231010	145100	602218500	5050	5050	5050	5050	13
367	20231010	145000	602152850	5030	5030	5030	5030	80
368	20231010	144900	601750450	5020	5020	5020	5020	1
369	20231010	144800	601745430	5010	5030	5030	5010	337
370	20231010	144700	600055590	5070	5070	5070	5070	0
371	20231010	144600	600055590	5070	5070	5070	5070	46
372	20231010	144500	599822370	5070	5060	5070	5010	2016
373	20231010	144400	589681060	5070	5070	5070	5070	209
374	20231010	144300	588621430	5070	5060	5070	5060	2233
375	20231010	144200	577301370	5050	5050	5060	5050	42
376	20231010	144100	577089260	5070	5070	5070	5070	2
377	20231010	144000	577079120	5070	5070	5070	5070	6
378	20231010	143900	577048700	5070	5070	5070	5070	10
379	20231010	143800	576998000	5050	5050	5050	5050	20
380	20231010	143700	576897000	5050	5070	5070	5050	312
381	20231010	143600	575318370	5060	5030	5060	5030	3172
382	20231010	143500	559304720	5040	5040	5040	5040	2
383	20231010	143400	559294640	5040	5050	5050	5040	4
384	20231010	143300	559274470	5050	5050	5050	5030	62
385	20231010	143200	558962370	5020	5040	5040	5020	1225
386	20231010	143100	552796730	5040	5030	5040	5030	165
387	20231010	143000	551965980	5030	5030	5030	5030	219
388	20231010	142900	550864410	5030	5020	5030	5020	178
389	20231010	142800	549969550	5020	5030	5030	5020	1016
390	20231010	142700	544860210	5030	5030	5030	5030	51
391	20231010	142600	544603680	5040	5030	5040	5030	211
392	20231010	142500	543541870	5040	5040	5040	5040	1054
393	20231010	142400	538229710	5040	5030	5040	5030	129
394	20231010	142300	537580550	5030	5030	5030	5030	400
395	20231010	142200	535568550	5050	5050	5050	5050	0
396	20231010	142100	535568550	5050	5040	5050	5040	99
397	20231010	142000	535069580	5040	5030	5040	5030	720
398	20231010	141900	531440980	5030	5040	5040	5030	435
399	20231010	141800	529252080	5040	5040	5040	5040	119
400	20231010	141700	528652320	5040	5040	5040	5040	1204
401	20231010	141600	522584160	5050	5050	5050	5050	8
402	20231010	141500	522543760	5050	5050	5050	5050	330
403	20231010	141400	520877260	5050	5050	5050	5050	300
404	20231010	141300	519362260	5050	5060	5060	5050	3770
405	20231010	141200	500316840	5060	5070	5070	5060	1039
406	20231010	141100	495053330	5070	5070	5070	5070	1317
407	20231010	141000	488376140	5070	5070	5070	5070	992
408	20231010	140900	483346700	5080	5080	5080	5080	4298
409	20231010	140800	461512860	5080	5080	5080	5080	80
410	20231010	140700	461106460	5080	5090	5090	5080	1899
411	20231010	140600	451443370	5090	5100	5100	5090	307
412	20231010	140500	449880530	5100	5100	5100	5100	0
413	20231010	140400	449880530	5100	5100	5100	5100	3
414	20231010	140300	449865230	5100	5100	5100	5100	8
415	20231010	140200	449824430	5100	5100	5100	5100	17
416	20231010	140100	449737730	5110	5110	5110	5100	10
417	20231010	140000	449686680	5100	5090	5100	5090	580
418	20231010	135900	446732480	5090	5090	5090	5090	0
419	20231010	135800	446732480	5090	5090	5090	5090	5
420	20231010	135700	446707030	5100	5100	5100	5100	13
421	20231010	135600	446640730	5110	5110	5110	5110	0
422	20231010	135500	446640730	5110	5110	5110	5110	0
423	20231010	135400	446640730	5110	5110	5110	5110	5
424	20231010	135300	446615180	5100	5100	5100	5100	352
425	20231010	135200	444819980	5100	5100	5100	5100	776
426	20231010	135100	440862380	5100	5100	5100	5100	183
427	20231010	135000	439929080	5100	5100	5100	5100	46
428	20231010	134900	439694480	5100	5110	5110	5100	117
429	20231010	134800	439096800	5100	5100	5100	5100	15
430	20231010	134700	439020300	5100	5100	5100	5100	419
431	20231010	134600	436883400	5110	5110	5110	5110	4
432	20231010	134500	436862960	5100	5100	5100	5100	99
433	20231010	134400	436358060	5100	5100	5100	5100	7
434	20231010	134300	436322360	5110	5110	5110	5110	10
435	20231010	134200	436271260	5100	5100	5100	5100	1
436	20231010	134100	436266160	5110	5100	5110	5100	334
437	20231010	134000	434562560	5110	5100	5110	5100	4
438	20231010	133900	434542140	5100	5100	5100	5100	58
439	20231010	133800	434246340	5100	5100	5100	5100	15
440	20231010	133700	434169840	5100	5100	5100	5100	423
441	20231010	133600	432012540	5100	5100	5100	5100	0
442	20231010	133500	432012540	5100	5100	5100	5100	227
443	20231010	133400	430854840	5100	5100	5100	5100	130
444	20231010	133300	430191840	5100	5100	5100	5100	185
445	20231010	133200	429248340	5100	5100	5100	5100	1
446	20231010	133100	429243240	5110	5110	5110	5110	42
447	20231010	133000	429028620	5100	5100	5100	5090	848
448	20231010	132900	424704410	5090	5090	5090	5090	66
449	20231010	132800	424368470	5090	5090	5090	5090	1172
450	20231010	132700	418402990	5090	5090	5100	5090	645
451	20231010	132600	415119860	5090	5090	5090	5090	154
452	20231010	132500	414336000	5100	5090	5100	5090	747
453	20231010	132400	410528770	5100	5090	5100	5090	165
454	20231010	132300	409688910	5100	5100	5100	5100	54
455	20231010	132200	409413510	5100	5100	5100	5100	88
456	20231010	132100	408964710	5100	5110	5110	5100	378
457	20231010	132000	407034910	5130	5130	5130	5130	0
458	20231010	131900	407034910	5130	5130	5130	5130	1
459	20231010	131800	407029780	5090	5110	5110	5090	2868
460	20231010	131700	392396070	5110	5130	5130	5110	129
461	20231010	131600	391736780	5110	5110	5110	5110	0
462	20231010	131500	391736780	5110	5110	5110	5110	0
463	20231010	131400	391736780	5110	5110	5110	5110	159
464	20231010	131300	390924290	5110	5120	5120	5110	305
465	20231010	131200	389365190	5120	5110	5120	5110	123
466	20231010	131100	388735660	5110	5120	5120	5110	502
467	20231010	131000	386166420	5120	5120	5120	5120	195
468	20231010	130900	385168020	5120	5120	5120	5100	85
469	20231010	130800	384734380	5120	5100	5120	5100	305
470	20231010	130700	383178780	5100	5100	5100	5100	5
471	20231010	130600	383153280	5100	5110	5120	5100	236
472	20231010	130500	381947660	5100	5100	5100	5100	45
473	20231010	130400	381718160	5110	5110	5110	5110	246
474	20231010	130300	380461100	5110	5110	5110	5110	461
475	20231010	130200	378105390	5100	5110	5110	5100	11
476	20231010	130100	378049280	5110	5110	5110	5110	10
477	20231010	130000	377998180	5110	5110	5110	5100	268
478	20231010	125900	376631270	5110	5110	5110	5100	1312
479	20231010	125800	369935410	5110	5110	5110	5110	926
480	20231010	125700	365203550	5120	5120	5120	5120	252
481	20231010	125600	363913310	5130	5130	5130	5130	9
482	20231010	125500	363867140	5130	5130	5130	5130	2
483	20231010	125400	363856880	5130	5130	5130	5130	19
484	20231010	125300	363759410	5130	5110	5130	5110	20
485	20231010	125200	363656850	5120	5130	5130	5120	333
486	20231010	125100	361951740	5130	5140	5140	5130	589
487	20231010	125000	358929610	5140	5140	5140	5140	10
488	20231010	124900	358878210	5140	5150	5150	5140	1503
489	20231010	124800	351152380	5150	5150	5150	5150	42
490	20231010	124700	350936080	5150	5150	5150	5150	3
491	20231010	124600	350920630	5150	5150	5150	5150	398
492	20231010	124500	348870930	5150	5160	5160	5150	3965
493	20231010	124400	328450950	5160	5160	5160	5160	3
494	20231010	124300	328435470	5160	5160	5160	5160	0
495	20231010	124200	328435470	5160	5160	5160	5160	165
496	20231010	124100	327584070	5170	5170	5170	5170	81
497	20231010	124000	327165300	5180	5170	5180	5170	51
498	20231010	123900	326901420	5170	5170	5170	5170	20
499	20231010	123800	326798020	5170	5170	5170	5170	0
500	20231010	123700	326798020	5170	5170	5170	5170	0
501	20231010	123600	326798020	5170	5170	5170	5170	9
502	20231010	123500	326751490	5170	5170	5170	5160	566
503	20231010	123400	323830820	5160	5160	5160	5160	0
504	20231010	123300	323830820	5160	5170	5170	5160	705
505	20231010	123200	320192550	5170	5170	5170	5170	200
506	20231010	123100	319158550	5170	5180	5180	5170	47
507	20231010	123000	318915540	5190	5180	5190	5170	131
508	20231010	122900	318237040	5170	5190	5190	5170	407
509	20231010	122800	316132830	5180	5180	5180	5180	121
510	20231010	122700	315506050	5180	5180	5180	5180	32
511	20231010	122600	315340290	5170	5170	5170	5170	24
512	20231010	122500	315216210	5170	5170	5170	5170	0
513	20231010	122400	315216210	5170	5170	5190	5170	59
514	20231010	122300	314911160	5180	5180	5180	5180	0
515	20231010	122200	314911160	5180	5180	5180	5180	58
516	20231010	122100	314610720	5180	5170	5180	5170	733
517	20231010	122000	310817780	5170	5170	5170	5170	9
518	20231010	121900	310771250	5170	5170	5170	5170	0
519	20231010	121800	310771250	5170	5170	5170	5170	238
520	20231010	121700	309540790	5170	5170	5170	5170	495
521	20231010	121600	306981640	5170	5170	5170	5170	0
522	20231010	121500	306981640	5170	5170	5170	5170	165
523	20231010	121400	306128590	5170	5180	5200	5170	176
524	20231010	121300	305218190	5170	5190	5190	5170	1309
525	20231010	121200	298446090	5190	5200	5200	5190	463
526	20231010	121100	296041220	5230	5220	5230	5220	13
527	20231010	121000	295973300	5220	5220	5220	5220	1
528	20231010	120900	295968080	5220	5190	5220	5190	25
529	20231010	120800	295838180	5220	5210	5220	5190	277
530	20231010	120700	294397560	5200	5200	5200	5200	42
531	20231010	120600	294179160	5200	5200	5200	5200	4
532	20231010	120500	294158360	5220	5210	5220	5200	5497
533	20231010	120400	265531160	5220	5220	5220	5220	240
534	20231010	120300	264278360	5220	5220	5220	5220	12
535	20231010	120200	264215720	5220	5220	5220	5220	51
536	20231010	120100	263949500	5220	5220	5220	5220	309
537	20231010	120000	262336520	5220	5220	5220	5220	2
538	20231010	115900	262326080	5220	5220	5220	5220	838
539	20231010	115800	257951720	5230	5220	5230	5220	125
540	20231010	115700	257298070	5220	5220	5220	5220	999
541	20231010	115600	252083290	5230	5240	5240	5230	2984
542	20231010	115500	236467900	5250	5270	5270	5250	477
543	20231010	115400	233963630	5250	5260	5260	5250	600
544	20231010	115300	230812630	5250	5250	5250	5250	5
545	20231010	115200	230786380	5250	5250	5250	5250	10
546	20231010	115100	230733880	5250	5250	5250	5250	158
547	20231010	115000	229904380	5250	5250	5250	5250	21
548	20231010	114900	229794130	5250	5250	5250	5250	3
549	20231010	114800	229778380	5250	5250	5270	5250	4
550	20231010	114700	229757360	5250	5250	5250	5250	3
551	20231010	114600	229741610	5250	5250	5270	5250	158
552	20231010	114500	228911810	5250	5250	5270	5250	4
553	20231010	114400	228890790	5250	5250	5250	5250	3
554	20231010	114300	228875040	5270	5250	5270	5250	5
555	20231010	114200	228848750	5270	5250	5270	5250	5
556	20231010	114100	228822460	5250	5250	5270	5250	3
557	20231010	114000	228806690	5270	5270	5270	5270	0
558	20231010	113900	228806690	5270	5250	5270	5250	22
559	20231010	113800	228691170	5250	5240	5250	5240	9
560	20231010	113700	228643950	5240	5240	5250	5240	192
561	20231010	113600	227637860	5250	5250	5250	5250	5
562	20231010	113500	227611610	5250	5250	5250	5250	100
563	20231010	113400	227086610	5270	5270	5270	5270	0
564	20231010	113300	227086610	5270	5270	5270	5270	50
565	20231010	113200	226823110	5270	5270	5270	5270	0
566	20231010	113100	226823110	5270	5270	5270	5270	6
567	20231010	113000	226791490	5270	5270	5270	5270	0
568	20231010	112900	226791490	5270	5250	5270	5250	647
569	20231010	112800	223394720	5280	5280	5280	5280	0
570	20231010	112700	223394720	5280	5290	5290	5280	16
571	20231010	112600	223310090	5290	5290	5290	5290	30
572	20231010	112500	223151390	5300	5300	5300	5300	30
573	20231010	112400	222992390	5300	5300	5300	5300	11
574	20231010	112300	222934090	5300	5300	5300	5300	15
575	20231010	112200	222854590	5300	5300	5300	5300	0
576	20231010	112100	222854590	5300	5310	5310	5300	10
577	20231010	112000	222801540	5310	5270	5310	5250	632
578	20231010	111900	219460450	5250	5250	5250	5250	166
579	20231010	111800	218588950	5270	5270	5290	5270	202
580	20231010	111700	217524390	5270	5270	5270	5270	12
581	20231010	111600	217461150	5270	5270	5270	5270	94
582	20231010	111500	216965770	5290	5290	5290	5290	5
583	20231010	111400	216939320	5290	5290	5290	5290	1
584	20231010	111300	216934030	5300	5300	5300	5300	0
585	20231010	111200	216934030	5300	5300	5300	5300	0
586	20231010	111100	216934030	5300	5250	5300	5250	126
587	20231010	111000	216272430	5300	5300	5300	5300	20
588	20231010	110900	216166430	5300	5300	5300	5300	0
589	20231010	110800	216166430	5300	5290	5300	5290	7
590	20231010	110700	216129390	5300	5260	5300	5260	65
591	20231010	110600	215787290	5300	5270	5300	5270	24
592	20231010	110500	215660780	5300	5300	5300	5300	0
593	20231010	110400	215660780	5300	5300	5300	5300	0
594	20231010	110300	215660780	5300	5300	5300	5270	12
595	20231010	110200	215597210	5300	5300	5300	5300	1
596	20231010	110100	215591910	5300	5300	5300	5300	1
597	20231010	110000	215586610	5270	5300	5300	5270	100
598	20231010	105900	215059580	5300	5300	5300	5300	0
599	20231010	105800	215059580	5300	5300	5300	5300	1
600	20231010	105700	215054280	5300	5300	5300	5300	0
601	20231010	105600	215054280	5300	5300	5300	5300	1
602	20231010	105500	215048980	5250	5270	5270	5250	1126
603	20231010	105400	209124920	5310	5280	5310	5280	822
604	20231010	105300	204771230	5280	5290	5290	5280	153
605	20231010	105200	203963340	5310	5310	5310	5310	0
606	20231010	105100	203963340	5310	5280	5310	5280	20
607	20231010	105000	203857710	5310	5310	5310	5310	0
608	20231010	104900	203857710	5310	5310	5310	5310	0
609	20231010	104800	203857710	5310	5310	5310	5310	0
610	20231010	104700	203857710	5310	5280	5310	5280	115
611	20231010	104600	203250480	5310	5300	5310	5300	39
612	20231010	104500	203043760	5310	5310	5310	5310	0
613	20231010	104400	203043760	5310	5310	5310	5310	0
614	20231010	104300	203043760	5310	5310	5310	5310	0
615	20231010	104200	203043760	5310	5290	5310	5290	148
616	20231010	104100	202260820	5290	5300	5320	5290	108
617	20231010	104000	201689370	5320	5320	5320	5320	0
618	20231010	103900	201689370	5320	5320	5320	5320	0
619	20231010	103800	201689370	5320	5320	5320	5320	0
620	20231010	103700	201689370	5320	5320	5320	5320	87
621	20231010	103600	201226530	5320	5290	5320	5290	96
622	20231010	103500	200718660	5320	5320	5320	5320	0
623	20231010	103400	200718660	5320	5290	5320	5290	122
624	20231010	103300	200073220	5320	5320	5320	5320	0
625	20231010	103200	200073220	5320	5320	5320	5320	5
626	20231010	103100	200046620	5320	5320	5320	5320	0
627	20231010	103000	200046620	5320	5290	5320	5290	138
628	20231010	102900	199316510	5320	5320	5320	5320	145
629	20231010	102800	198545110	5320	5320	5320	5310	4
630	20231010	102700	198523840	5320	5320	5320	5300	44
631	20231010	102600	198290560	5320	5320	5320	5320	6
632	20231010	102500	198258640	5320	5310	5320	5310	24
633	20231010	102400	198131190	5320	5320	5320	5320	0
634	20231010	102300	198131190	5320	5320	5320	5320	200
635	20231010	102200	197067190	5320	5320	5320	5320	0
636	20231010	102100	197067190	5320	5320	5320	5320	1
637	20231010	102000	197061870	5320	5300	5320	5290	167
638	20231010	101900	196177780	5320	5320	5320	5320	0
639	20231010	101800	196177780	5320	5320	5320	5320	379
640	20231010	101700	194161500	5330	5330	5330	5330	0
641	20231010	101600	194161500	5330	5330	5330	5330	0
642	20231010	101500	194161500	5330	5330	5330	5330	1
643	20231010	101400	194156170	5330	5260	5330	5260	1294
644	20231010	101300	187320640	5280	5280	5280	5260	1430
645	20231010	101200	179791240	5300	5280	5300	5280	62
646	20231010	101100	179463820	5300	5300	5300	5300	0
647	20231010	101000	179463820	5300	5290	5300	5290	11
648	20231010	100900	179405620	5300	5300	5300	5300	0
649	20231010	100800	179405620	5300	5290	5300	5290	120
650	20231010	100700	178770190	5290	5290	5300	5270	128
651	20231010	100600	178095290	5290	5290	5290	5290	41
652	20231010	100500	177878400	5290	5270	5290	5270	1152
653	20231010	100400	171807340	5300	5290	5300	5270	101
654	20231010	100300	171274230	5290	5290	5290	5270	348
655	20231010	100200	169440230	5270	5290	5300	5270	154
656	20231010	100100	168628560	5300	5300	5300	5300	0
657	20231010	100000	168628560	5300	5270	5300	5270	105
658	20231010	095900	168075180	5300	5300	5300	5300	1
659	20231010	095800	168069880	5310	5270	5310	5270	31
660	20231010	095700	167906470	5310	5280	5310	5270	2369
661	20231010	095600	155412350	5290	5290	5290	5290	101
662	20231010	095500	154878060	5310	5310	5310	5310	1
663	20231010	095400	154872750	5300	5310	5310	5300	41
664	20231010	095300	154655440	5320	5320	5320	5320	0
665	20231010	095200	154655440	5320	5300	5320	5280	509
666	20231010	095100	151949740	5300	5280	5300	5280	95
667	20231010	095000	151448120	5300	5290	5300	5290	1019
668	20231010	094900	146057420	5310	5310	5310	5310	0
669	20231010	094800	146057420	5310	5310	5310	5310	0
670	20231010	094700	146057420	5310	5300	5310	5300	307
671	20231010	094600	144430310	5310	5310	5310	5310	1
672	20231010	094500	144425000	5300	5310	5320	5300	171
673	20231010	094400	143518550	5320	5310	5320	5310	55
674	20231010	094300	143226470	5310	5310	5310	5310	68
675	20231010	094200	142865390	5310	5310	5310	5300	55
676	20231010	094100	142573360	5310	5300	5310	5280	4
677	20231010	094000	142552160	5310	5310	5310	5310	3
678	20231010	093900	142536230	5310	5310	5310	5310	0
679	20231010	093800	142536230	5310	5300	5310	5300	618
680	20231010	093700	139260810	5300	5300	5300	5270	99
681	20231010	093600	138738990	5270	5300	5300	5270	273
682	20231010	093500	137300220	5300	5300	5300	5280	49
683	20231010	093400	137041360	5300	5300	5300	5300	2
684	20231010	093300	137030760	5300	5310	5310	5280	375
685	20231010	093200	135048100	5300	5300	5300	5300	143
686	20231010	093100	134290200	5300	5280	5300	5280	260
687	20231010	093000	132916020	5280	5280	5280	5270	206
688	20231010	092900	131829760	5280	5280	5280	5280	306
689	20231010	092800	130214080	5290	5280	5290	5280	127
690	20231010	092700	129543490	5280	5280	5280	5270	103
691	20231010	092600	129000650	5280	5280	5280	5280	1
692	20231010	092500	128995370	5270	5280	5280	5270	242
693	20231010	092400	127720020	5290	5280	5290	5280	229
694	20231010	092300	126510880	5280	5290	5290	5270	43
695	20231010	092200	126283950	5290	5300	5300	5270	177
696	20231010	092100	125350940	5300	5300	5310	5290	120
697	20231010	092000	124714790	5300	5290	5300	5280	59
698	20231010	091900	124402880	5290	5290	5290	5290	75
699	20231010	091800	124006130	5290	5290	5290	5250	167
700	20231010	091700	123127420	5290	5250	5290	5240	2031
701	20231010	091600	112439460	5250	5280	5300	5240	1604
702	20231010	091500	103991920	5310	5330	5330	5280	2016
703	20231010	091400	93305180	5330	5310	5330	5300	601
704	20231010	091300	90118720	5310	5290	5310	5290	30
705	20231010	091200	89960000	5280	5310	5310	5280	3265
706	20231010	091100	72657350	5310	5350	5350	5310	600
707	20231010	091000	69465820	5350	5360	5360	5350	513
708	20231010	090900	66716170	5360	5330	5360	5310	439
709	20231010	090800	64371140	5340	5340	5340	5320	441
710	20231010	090700	62024970	5310	5320	5340	5310	233
711	20231010	090600	60787650	5310	5300	5360	5300	741
712	20231010	090500	56840370	5310	5350	5350	5290	3050
713	20231010	090400	40609020	5360	5360	5360	5360	483
714	20231010	090300	38020140	5350	5400	5410	5350	3381
715	20231010	090200	19891680	5400	5450	5450	5400	2132
716	20231010	090100	8364240	5450	5420	5450	5420	82
717	20231010	090000	7919200	5420	5500	5500	5410	1445