KissMeData/060480/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192900	555245670	2705	2705	2705	2705	2964
3	20231010	192800	555245670	2705	2705	2705	2705	0
4	20231010	192700	555245670	2705	2705	2705	2705	0
5	20231010	192600	555245670	2705	2705	2705	2705	0
6	20231010	192500	555245670	2705	2705	2705	2705	0
7	20231010	192400	555245670	2705	2705	2705	2705	0
8	20231010	192300	555245670	2705	2705	2705	2705	0
9	20231010	192200	555245670	2705	2705	2705	2705	0
10	20231010	192100	555245670	2705	2705	2705	2705	0
11	20231010	192000	555245670	2705	2705	2705	2705	0
12	20231010	191900	555245670	2705	2705	2705	2705	0
13	20231010	191800	555245670	2705	2705	2705	2705	0
14	20231010	191700	555245670	2705	2705	2705	2705	0
15	20231010	191600	555245670	2705	2705	2705	2705	0
16	20231010	191500	555245670	2705	2705	2705	2705	0
17	20231010	191400	555245670	2705	2705	2705	2705	0
18	20231010	191300	555245670	2705	2705	2705	2705	0
19	20231010	191200	555245670	2705	2705	2705	2705	0
20	20231010	191100	555245670	2705	2705	2705	2705	0
21	20231010	191000	555245670	2705	2705	2705	2705	0
22	20231010	190900	555245670	2705	2705	2705	2705	0
23	20231010	190800	555245670	2705	2705	2705	2705	0
24	20231010	190700	555245670	2705	2705	2705	2705	0
25	20231010	190600	555245670	2705	2705	2705	2705	0
26	20231010	190500	555245670	2705	2705	2705	2705	0
27	20231010	190400	555245670	2705	2705	2705	2705	0
28	20231010	190300	555245670	2705	2705	2705	2705	0
29	20231010	190200	555245670	2705	2705	2705	2705	0
30	20231010	190100	555245670	2705	2705	2705	2705	0
31	20231010	190000	555245670	2705	2705	2705	2705	0
32	20231010	185900	555245670	2705	2705	2705	2705	2964
33	20231010	185800	555245670	2705	2705	2705	2705	0
34	20231010	185700	555245670	2705	2705	2705	2705	0
35	20231010	185600	555245670	2705	2705	2705	2705	0
36	20231010	185500	555245670	2705	2705	2705	2705	0
37	20231010	185400	555245670	2705	2705	2705	2705	0
38	20231010	185300	555245670	2705	2705	2705	2705	0
39	20231010	185200	555245670	2705	2705	2705	2705	0
40	20231010	185100	555245670	2705	2705	2705	2705	0
41	20231010	185000	555245670	2705	2705	2705	2705	0
42	20231010	184900	555245670	2705	2705	2705	2705	0
43	20231010	184800	555245670	2705	2705	2705	2705	0
44	20231010	184700	555245670	2705	2705	2705	2705	0
45	20231010	184600	555245670	2705	2705	2705	2705	0
46	20231010	184500	555245670	2705	2705	2705	2705	0
47	20231010	184400	555245670	2705	2705	2705	2705	0
48	20231010	184300	555245670	2705	2705	2705	2705	0
49	20231010	184200	555245670	2705	2705	2705	2705	0
50	20231010	184100	555245670	2705	2705	2705	2705	0
51	20231010	184000	555245670	2705	2705	2705	2705	0
52	20231010	183900	555245670	2705	2705	2705	2705	0
53	20231010	183800	555245670	2705	2705	2705	2705	0
54	20231010	183700	555245670	2705	2705	2705	2705	0
55	20231010	183600	555245670	2705	2705	2705	2705	0
56	20231010	183500	555245670	2705	2705	2705	2705	0
57	20231010	183400	555245670	2705	2705	2705	2705	0
58	20231010	183300	555245670	2705	2705	2705	2705	0
59	20231010	183200	555245670	2705	2705	2705	2705	0
60	20231010	183100	555245670	2705	2705	2705	2705	0
61	20231010	183000	555245670	2705	2705	2705	2705	0
62	20231010	182900	555245670	2705	2705	2705	2705	2964
63	20231010	182800	555245670	2705	2705	2705	2705	0
64	20231010	182700	555245670	2705	2705	2705	2705	0
65	20231010	182600	555245670	2705	2705	2705	2705	0
66	20231010	182500	555245670	2705	2705	2705	2705	0
67	20231010	182400	555245670	2705	2705	2705	2705	0
68	20231010	182300	555245670	2705	2705	2705	2705	0
69	20231010	182200	555245670	2705	2705	2705	2705	0
70	20231010	182100	555245670	2705	2705	2705	2705	0
71	20231010	182000	555245670	2705	2705	2705	2705	0
72	20231010	181900	555245670	2705	2705	2705	2705	0
73	20231010	181800	555245670	2705	2705	2705	2705	0
74	20231010	181700	555245670	2705	2705	2705	2705	0
75	20231010	181600	555245670	2705	2705	2705	2705	0
76	20231010	181500	555245670	2705	2705	2705	2705	0
77	20231010	181400	555245670	2705	2705	2705	2705	0
78	20231010	181300	555245670	2705	2705	2705	2705	0
79	20231010	181200	555245670	2705	2705	2705	2705	0
80	20231010	181100	555245670	2705	2705	2705	2705	0
81	20231010	181000	555245670	2705	2705	2705	2705	0
82	20231010	180900	555245670	2705	2705	2705	2705	0
83	20231010	180800	555245670	2705	2705	2705	2705	0
84	20231010	180700	555245670	2705	2705	2705	2705	0
85	20231010	180600	555245670	2705	2705	2705	2705	0
86	20231010	180500	555245670	2705	2705	2705	2705	0
87	20231010	180400	555245670	2705	2705	2705	2705	0
88	20231010	180300	555245670	2705	2705	2705	2705	0
89	20231010	180200	555245670	2705	2705	2705	2705	0
90	20231010	180100	555245670	2705	2705	2705	2705	0
91	20231010	180000	555245670	2705	2705	2705	2705	0
92	20231010	175900	555245670	2705	2705	2705	2705	2964
93	20231010	175800	555245670	2705	2705	2705	2705	0
94	20231010	175700	555245670	2705	2705	2705	2705	0
95	20231010	175600	555245670	2705	2705	2705	2705	0
96	20231010	175500	555245670	2705	2705	2705	2705	0
97	20231010	175400	555245670	2705	2705	2705	2705	0
98	20231010	175300	555245670	2705	2705	2705	2705	0
99	20231010	175200	555245670	2705	2705	2705	2705	0
100	20231010	175100	555245670	2705	2705	2705	2705	0
101	20231010	175000	555245670	2705	2705	2705	2705	0
102	20231010	174900	555245670	2705	2705	2705	2705	0
103	20231010	174800	555245670	2705	2705	2705	2705	0
104	20231010	174700	555245670	2705	2705	2705	2705	0
105	20231010	174600	555245670	2705	2705	2705	2705	0
106	20231010	174500	555245670	2705	2705	2705	2705	0
107	20231010	174400	555245670	2705	2705	2705	2705	0
108	20231010	174300	555245670	2705	2705	2705	2705	0
109	20231010	174200	555245670	2705	2705	2705	2705	0
110	20231010	174100	555245670	2705	2705	2705	2705	0
111	20231010	174000	555245670	2705	2705	2705	2705	0
112	20231010	173900	555245670	2705	2705	2705	2705	0
113	20231010	173800	555245670	2705	2705	2705	2705	0
114	20231010	173700	555245670	2705	2705	2705	2705	0
115	20231010	173600	555245670	2705	2705	2705	2705	0
116	20231010	173500	555245670	2705	2705	2705	2705	0
117	20231010	173400	555245670	2705	2705	2705	2705	0
118	20231010	173300	555245670	2705	2705	2705	2705	0
119	20231010	173200	555245670	2705	2705	2705	2705	0
120	20231010	173100	555245670	2705	2705	2705	2705	0
121	20231010	173000	555245670	2705	2705	2705	2705	0
122	20231010	172900	555245670	2705	2705	2705	2705	2964
123	20231010	172800	555245670	2705	2705	2705	2705	0
124	20231010	172700	555245670	2705	2705	2705	2705	0
125	20231010	172600	555245670	2705	2705	2705	2705	0
126	20231010	172500	555245670	2705	2705	2705	2705	0
127	20231010	172400	555245670	2705	2705	2705	2705	0
128	20231010	172300	555245670	2705	2705	2705	2705	0
129	20231010	172200	555245670	2705	2705	2705	2705	0
130	20231010	172100	555245670	2705	2705	2705	2705	0
131	20231010	172000	555245670	2705	2705	2705	2705	0
132	20231010	171900	555245670	2705	2705	2705	2705	0
133	20231010	171800	555245670	2705	2705	2705	2705	0
134	20231010	171700	555245670	2705	2705	2705	2705	0
135	20231010	171600	555245670	2705	2705	2705	2705	0
136	20231010	171500	555245670	2705	2705	2705	2705	0
137	20231010	171400	555245670	2705	2705	2705	2705	0
138	20231010	171300	555245670	2705	2705	2705	2705	0
139	20231010	171200	555245670	2705	2705	2705	2705	0
140	20231010	171100	555245670	2705	2705	2705	2705	0
141	20231010	171000	555245670	2705	2705	2705	2705	0
142	20231010	170900	555245670	2705	2705	2705	2705	0
143	20231010	170800	555245670	2705	2705	2705	2705	0
144	20231010	170700	555245670	2705	2705	2705	2705	0
145	20231010	170600	555245670	2705	2705	2705	2705	0
146	20231010	170500	555245670	2705	2705	2705	2705	0
147	20231010	170400	555245670	2705	2705	2705	2705	0
148	20231010	170300	555245670	2705	2705	2705	2705	0
149	20231010	170200	555245670	2705	2705	2705	2705	0
150	20231010	170100	555245670	2705	2705	2705	2705	0
151	20231010	170000	555245670	2705	2705	2705	2705	0
152	20231010	165900	555245670	2705	2705	2705	2705	2964
153	20231010	165800	555245670	2705	2705	2705	2705	0
154	20231010	165700	555245670	2705	2705	2705	2705	0
155	20231010	165600	555245670	2705	2705	2705	2705	0
156	20231010	165500	555245670	2705	2705	2705	2705	0
157	20231010	165400	555245670	2705	2705	2705	2705	0
158	20231010	165300	555245670	2705	2705	2705	2705	0
159	20231010	165200	555245670	2705	2705	2705	2705	0
160	20231010	165100	555245670	2705	2705	2705	2705	0
161	20231010	165000	555245670	2705	2705	2705	2705	0
162	20231010	164900	555245670	2705	2705	2705	2705	0
163	20231010	164800	555245670	2705	2705	2705	2705	0
164	20231010	164700	555245670	2705	2705	2705	2705	0
165	20231010	164600	555245670	2705	2705	2705	2705	0
166	20231010	164500	555245670	2705	2705	2705	2705	0
167	20231010	164400	555245670	2705	2705	2705	2705	0
168	20231010	164300	555245670	2705	2705	2705	2705	0
169	20231010	164200	555245670	2705	2705	2705	2705	0
170	20231010	164100	555245670	2705	2705	2705	2705	0
171	20231010	164000	555245670	2705	2705	2705	2705	0
172	20231010	163900	555245670	2705	2705	2705	2705	0
173	20231010	163800	555245670	2705	2705	2705	2705	0
174	20231010	163700	555245670	2705	2705	2705	2705	0
175	20231010	163600	555245670	2705	2705	2705	2705	0
176	20231010	163500	555245670	2705	2705	2705	2705	0
177	20231010	163400	555245670	2705	2705	2705	2705	0
178	20231010	163300	555245670	2705	2705	2705	2705	0
179	20231010	163200	555245670	2705	2705	2705	2705	0
180	20231010	163100	555245670	2705	2705	2705	2705	0
181	20231010	163000	555245670	2705	2705	2705	2705	0
182	20231010	162900	555245670	2705	2705	2705	2705	2964
183	20231010	162800	555245670	2705	2705	2705	2705	0
184	20231010	162700	555245670	2705	2705	2705	2705	0
185	20231010	162600	555245670	2705	2705	2705	2705	0
186	20231010	162500	555245670	2705	2705	2705	2705	0
187	20231010	162400	555245670	2705	2705	2705	2705	0
188	20231010	162300	555245670	2705	2705	2705	2705	0
189	20231010	162200	555245670	2705	2705	2705	2705	0
190	20231010	162100	555245670	2705	2705	2705	2705	0
191	20231010	162000	555245670	2705	2705	2705	2705	0
192	20231010	161900	555245670	2705	2705	2705	2705	0
193	20231010	161800	555245670	2705	2705	2705	2705	0
194	20231010	161700	555245670	2705	2705	2705	2705	0
195	20231010	161600	555245670	2705	2705	2705	2705	0
196	20231010	161500	555245670	2705	2705	2705	2705	0
197	20231010	161400	555245670	2705	2705	2705	2705	0
198	20231010	161300	555245670	2705	2705	2705	2705	0
199	20231010	161200	555245670	2705	2705	2705	2705	0
200	20231010	161100	555245670	2705	2705	2705	2705	0
201	20231010	161000	555245670	2705	2705	2705	2705	0
202	20231010	160900	555245670	2705	2705	2705	2705	0
203	20231010	160800	555245670	2705	2705	2705	2705	0
204	20231010	160700	555245670	2705	2705	2705	2705	0
205	20231010	160600	555245670	2705	2705	2705	2705	0
206	20231010	160500	555245670	2705	2705	2705	2705	0
207	20231010	160400	555245670	2705	2705	2705	2705	0
208	20231010	160300	555245670	2705	2705	2705	2705	0
209	20231010	160200	555245670	2705	2705	2705	2705	0
210	20231010	160100	555245670	2705	2705	2705	2705	0
211	20231010	160000	555245670	2705	2705	2705	2705	0
212	20231010	155900	555245670	2705	2705	2705	2705	2964
213	20231010	155800	555245670	2705	2705	2705	2705	0
214	20231010	155700	555245670	2705	2705	2705	2705	0
215	20231010	155600	555245670	2705	2705	2705	2705	0
216	20231010	155500	555245670	2705	2705	2705	2705	0
217	20231010	155400	555245670	2705	2705	2705	2705	0
218	20231010	155300	555245670	2705	2705	2705	2705	0
219	20231010	155200	555245670	2705	2705	2705	2705	0
220	20231010	155100	555245670	2705	2705	2705	2705	0
221	20231010	155000	555245670	2705	2705	2705	2705	0
222	20231010	154900	555245670	2705	2705	2705	2705	0
223	20231010	154800	555245670	2705	2705	2705	2705	0
224	20231010	154700	555245670	2705	2705	2705	2705	0
225	20231010	154600	555245670	2705	2705	2705	2705	0
226	20231010	154500	555245670	2705	2705	2705	2705	0
227	20231010	154400	555245670	2705	2705	2705	2705	0
228	20231010	154300	555245670	2705	2705	2705	2705	0
229	20231010	154200	555245670	2705	2705	2705	2705	0
230	20231010	154100	555245670	2705	2705	2705	2705	0
231	20231010	154000	555245670	2705	2705	2705	2705	0
232	20231010	153900	555245670	2705	2705	2705	2705	0
233	20231010	153800	555245670	2705	2705	2705	2705	0
234	20231010	153700	555245670	2705	2705	2705	2705	0
235	20231010	153600	555245670	2705	2705	2705	2705	0
236	20231010	153500	555245670	2705	2705	2705	2705	0
237	20231010	153400	555245670	2705	2705	2705	2705	0
238	20231010	153300	555245670	2705	2705	2705	2705	0
239	20231010	153200	555245670	2705	2705	2705	2705	0
240	20231010	153100	555245670	2705	2705	2705	2705	0
241	20231010	153000	555245670	2705	2705	2705	2705	2964
242	20231010	152900	547228050	2705	2705	2705	2705	0
243	20231010	152800	547228050	2705	2705	2705	2705	0
244	20231010	152700	547228050	2705	2705	2705	2705	0
245	20231010	152600	547228050	2705	2705	2705	2705	0
246	20231010	152500	547228050	2705	2705	2705	2705	0
247	20231010	152400	547228050	2705	2705	2705	2705	0
248	20231010	152300	547228050	2705	2705	2705	2705	0
249	20231010	152200	547228050	2705	2705	2705	2705	0
250	20231010	152100	547228050	2705	2705	2705	2705	0
251	20231010	152000	547228050	2705	2705	2705	2705	0
252	20231010	151900	547228050	2705	2700	2705	2700	596
253	20231010	151800	545618485	2680	2680	2680	2680	0
254	20231010	151700	545618485	2680	2685	2685	2680	100
255	20231010	151600	545350050	2685	2695	2700	2685	150
256	20231010	151500	544946640	2685	2695	2695	2685	21
257	20231010	151400	544890055	2690	2690	2690	2690	13
258	20231010	151300	544855085	2690	2690	2690	2685	1064
259	20231010	151200	541995305	2685	2685	2685	2685	199
260	20231010	151100	541460990	2690	2690	2690	2690	382
261	20231010	151000	540433410	2690	2690	2690	2690	617
262	20231010	150900	538773680	2690	2690	2690	2690	1
263	20231010	150800	538770990	2690	2690	2690	2690	6
264	20231010	150700	538754850	2690	2695	2695	2690	2457
265	20231010	150600	532144825	2700	2700	2700	2700	947
266	20231010	150500	529587925	2710	2710	2710	2710	0
267	20231010	150400	529587925	2710	2705	2710	2705	4
268	20231010	150300	529577090	2710	2705	2710	2705	10
269	20231010	150200	529550000	2700	2700	2700	2700	0
270	20231010	150100	529550000	2700	2700	2700	2700	0
271	20231010	150000	529550000	2700	2715	2715	2695	5496
272	20231010	145900	514689390	2715	2715	2715	2715	0
273	20231010	145800	514689390	2715	2715	2715	2715	0
274	20231010	145700	514689390	2715	2715	2715	2715	0
275	20231010	145600	514689390	2715	2715	2715	2715	1
276	20231010	145500	514686675	2715	2715	2715	2715	6
277	20231010	145400	514670385	2715	2715	2715	2715	57
278	20231010	145300	514515630	2715	2715	2715	2715	999
279	20231010	145200	511803345	2715	2715	2715	2715	13
280	20231010	145100	511768050	2715	2715	2715	2710	2811
281	20231010	145000	504138250	2715	2715	2715	2715	600
282	20231010	144900	502509250	2715	2720	2720	2710	207
283	20231010	144800	501947890	2720	2720	2720	2715	76
284	20231010	144700	501741375	2720	2720	2720	2720	127
285	20231010	144600	501395935	2720	2720	2720	2720	0
286	20231010	144500	501395935	2720	2720	2720	2720	318
287	20231010	144400	500530975	2715	2715	2715	2715	0
288	20231010	144300	500530975	2715	2715	2715	2715	0
289	20231010	144200	500530975	2715	2735	2735	2715	11
290	20231010	144100	500501060	2740	2745	2745	2740	2
291	20231010	144000	500495575	2725	2725	2725	2725	70
292	20231010	143900	500304825	2730	2725	2730	2725	217
293	20231010	143800	499713490	2720	2720	2720	2720	406
294	20231010	143700	498609170	2715	2710	2715	2700	1829
295	20231010	143600	493661600	2715	2715	2715	2715	4
296	20231010	143500	493650740	2715	2720	2720	2715	300
297	20231010	143400	492835940	2720	2715	2720	2715	226
298	20231010	143300	492222200	2715	2715	2715	2715	0
299	20231010	143200	492222200	2715	2710	2715	2710	66
300	20231010	143100	492043260	2705	2710	2710	2705	1426
301	20231010	143000	488184930	2710	2710	2710	2710	64
302	20231010	142900	488011490	2710	2715	2715	2710	1016
303	20231010	142800	485257630	2715	2715	2715	2715	131
304	20231010	142700	484901965	2715	2715	2715	2715	220
305	20231010	142600	484304665	2715	2715	2715	2715	0
306	20231010	142500	484304665	2715	2715	2715	2715	0
307	20231010	142400	484304665	2715	2715	2715	2715	0
308	20231010	142300	484304665	2715	2710	2715	2710	13
309	20231010	142200	484269410	2710	2745	2750	2710	428
310	20231010	142100	483107610	2720	2715	2720	2710	533
311	20231010	142000	481660335	2720	2720	2720	2720	89
312	20231010	141900	481418255	2720	2725	2725	2720	345
313	20231010	141800	480479005	2725	2725	2725	2725	0
314	20231010	141700	480479005	2725	2730	2730	2725	218
315	20231010	141600	479884885	2730	2730	2730	2730	1261
316	20231010	141500	476442355	2730	2735	2735	2730	359
317	20231010	141400	475460495	2735	2735	2735	2735	500
318	20231010	141300	474092995	2730	2730	2730	2730	0
319	20231010	141200	474092995	2730	2730	2730	2730	1
320	20231010	141100	474090265	2730	2730	2730	2730	0
321	20231010	141000	474090265	2730	2730	2730	2730	0
322	20231010	140900	474090265	2730	2740	2740	2730	86
323	20231010	140800	473855050	2740	2740	2740	2740	2
324	20231010	140700	473849570	2735	2735	2735	2735	1
325	20231010	140600	473846835	2740	2740	2740	2740	0
326	20231010	140500	473846835	2740	2750	2750	2740	404
327	20231010	140400	472739825	2735	2750	2750	2730	1302
328	20231010	140300	469181645	2735	2735	2735	2735	34
329	20231010	140200	469088655	2750	2755	2755	2750	14
330	20231010	140100	469050105	2755	2755	2755	2755	40
331	20231010	140000	468939905	2740	2740	2740	2740	0
332	20231010	135900	468939905	2740	2745	2745	2740	2241
333	20231010	135800	462798065	2740	2740	2740	2740	50
334	20231010	135700	462661065	2740	2740	2740	2740	200
335	20231010	135600	462113065	2755	2755	2755	2755	1
336	20231010	135500	462110310	2760	2760	2760	2760	70
337	20231010	135400	461917110	2760	2760	2760	2760	0
338	20231010	135300	461917110	2760	2760	2760	2760	0
339	20231010	135200	461917110	2760	2760	2760	2760	400
340	20231010	135100	460813110	2760	2760	2780	2760	12
341	20231010	135000	460779810	2745	2745	2745	2745	2
342	20231010	134900	460774320	2750	2750	2750	2740	331
343	20231010	134800	459864225	2775	2765	2785	2765	504
344	20231010	134700	458461935	2765	2765	2765	2765	0
345	20231010	134600	458461935	2765	2765	2765	2765	0
346	20231010	134500	458461935	2765	2765	2765	2765	0
347	20231010	134400	458461935	2765	2765	2765	2765	150
348	20231010	134300	458047185	2765	2765	2765	2765	0
349	20231010	134200	458047185	2765	2765	2765	2765	0
350	20231010	134100	458047185	2765	2765	2765	2765	192
351	20231010	134000	457516305	2765	2765	2765	2765	104
352	20231010	133900	457228745	2760	2760	2760	2760	2
353	20231010	133800	457223225	2755	2755	2755	2755	232
354	20231010	133700	456584065	2755	2755	2755	2755	0
355	20231010	133600	456584065	2755	2755	2755	2755	391
356	20231010	133500	455506860	2755	2755	2755	2755	519
357	20231010	133400	454077015	2750	2750	2750	2750	20
358	20231010	133300	454022015	2750	2750	2750	2750	433
359	20231010	133200	452831265	2750	2750	2750	2750	104
360	20231010	133100	452545265	2735	2735	2735	2730	149
361	20231010	133000	452137805	2735	2735	2735	2735	0
362	20231010	132900	452137805	2735	2735	2735	2735	0
363	20231010	132800	452137805	2735	2735	2735	2735	0
364	20231010	132700	452137805	2735	2735	2735	2730	530
365	20231010	132600	450690725	2730	2745	2745	2730	551
366	20231010	132500	449183800	2735	2735	2735	2735	0
367	20231010	132400	449183800	2735	2755	2755	2735	3617
368	20231010	132300	439263955	2755	2755	2755	2755	0
369	20231010	132200	439263955	2755	2770	2770	2745	1389
370	20231010	132100	435439370	2775	2775	2775	2775	0
371	20231010	132000	435439370	2775	2775	2775	2775	42
372	20231010	131900	435322820	2775	2780	2780	2775	506
373	20231010	131800	433916145	2785	2785	2800	2785	1400
374	20231010	131700	430002145	2785	2785	2785	2785	0
375	20231010	131600	430002145	2785	2805	2810	2785	239
376	20231010	131500	429333955	2805	2805	2805	2805	0
377	20231010	131400	429333955	2805	2805	2805	2805	1200
378	20231010	131300	425967955	2805	2780	2805	2780	1203
379	20231010	131200	422615460	2780	2780	2780	2780	80
380	20231010	131100	422393060	2780	2780	2780	2780	200
381	20231010	131000	421837060	2775	2775	2775	2775	0
382	20231010	130900	421837060	2775	2775	2775	2775	200
383	20231010	130800	421282060	2775	2775	2775	2775	200
384	20231010	130700	420727060	2780	2760	2780	2760	51
385	20231010	130600	420585980	2760	2760	2760	2760	0
386	20231010	130500	420585980	2760	2770	2770	2760	1549
387	20231010	130400	416305740	2780	2780	2780	2760	1318
388	20231010	130300	412646060	2765	2765	2765	2765	125
389	20231010	130200	412300435	2765	2765	2765	2765	0
390	20231010	130100	412300435	2765	2765	2765	2765	107
391	20231010	130000	412004580	2765	2765	2765	2765	0
392	20231010	125900	412004580	2765	2765	2765	2765	0
393	20231010	125800	412004580	2765	2760	2765	2750	2877
394	20231010	125700	404077560	2755	2770	2770	2755	3200
395	20231010	125600	395261200	2795	2775	2795	2775	611
396	20231010	125500	393559690	2775	2775	2775	2775	1
397	20231010	125400	393556915	2795	2795	2795	2795	0
398	20231010	125300	393556915	2795	2795	2795	2795	200
399	20231010	125200	392997915	2795	2770	2795	2770	1204
400	20231010	125100	389637800	2755	2775	2775	2755	2402
401	20231010	125000	383003700	2770	2800	2800	2770	1337
402	20231010	124900	379280240	2810	2805	2810	2805	197
403	20231010	124800	378726855	2800	2800	2800	2800	803
404	20231010	124700	376478455	2800	2810	2810	2800	1092
405	20231010	124600	373419935	2810	2820	2820	2800	1388
406	20231010	124500	369525555	2820	2820	2820	2820	0
407	20231010	124400	369525555	2820	2820	2820	2820	100
408	20231010	124300	369243555	2820	2820	2820	2820	100
409	20231010	124200	368961555	2800	2800	2800	2800	20
410	20231010	124100	368905555	2820	2820	2820	2820	0
411	20231010	124000	368905555	2820	2820	2820	2820	0
412	20231010	123900	368905555	2820	2805	2820	2805	590
413	20231010	123800	367247605	2820	2820	2820	2820	1338
414	20231010	123700	363474445	2820	2815	2820	2815	1500
415	20231010	123600	359247625	2815	2815	2815	2815	27
416	20231010	123500	359171620	2820	2820	2820	2820	0
417	20231010	123400	359171620	2820	2820	2820	2820	100
418	20231010	123300	358889620	2820	2805	2820	2805	3204
419	20231010	123200	349855820	2820	2825	2825	2815	1416
420	20231010	123100	345862720	2820	2820	2820	2820	0
421	20231010	123000	345862720	2820	2820	2820	2820	2017
422	20231010	122900	340174780	2800	2820	2820	2800	368
423	20231010	122800	339137380	2820	2820	2820	2820	110
424	20231010	122700	338827180	2805	2805	2825	2805	47
425	20231010	122600	338695155	2795	2800	2800	2795	401
426	20231010	122500	337572360	2810	2810	2810	2810	100
427	20231010	122400	337291360	2815	2815	2815	2815	100
428	20231010	122300	337009860	2800	2800	2800	2800	0
429	20231010	122200	337009860	2800	2800	2800	2800	333
430	20231010	122100	336077460	2795	2795	2795	2795	0
431	20231010	122000	336077460	2795	2795	2795	2795	1
432	20231010	121900	336074665	2800	2800	2800	2800	54
433	20231010	121800	335923465	2800	2800	2800	2800	0
434	20231010	121700	335923465	2800	2800	2800	2800	8
435	20231010	121600	335901065	2805	2805	2805	2805	0
436	20231010	121500	335901065	2805	2805	2805	2805	10
437	20231010	121400	335873015	2800	2800	2800	2800	0
438	20231010	121300	335873015	2800	2800	2800	2800	0
439	20231010	121200	335873015	2800	2800	2800	2800	0
440	20231010	121100	335873015	2800	2800	2800	2800	0
441	20231010	121000	335873015	2800	2800	2800	2800	37
442	20231010	120900	335769415	2800	2800	2800	2800	100
443	20231010	120800	335489415	2800	2800	2800	2800	0
444	20231010	120700	335489415	2800	2800	2800	2800	28
445	20231010	120600	335411015	2800	2800	2800	2800	55
446	20231010	120500	335257015	2805	2810	2810	2805	770
447	20231010	120400	333094340	2825	2825	2825	2825	0
448	20231010	120300	333094340	2825	2825	2825	2825	0
449	20231010	120200	333094340	2825	2825	2825	2825	0
450	20231010	120100	333094340	2825	2815	2825	2810	1662
451	20231010	120000	328422735	2815	2820	2820	2815	730
452	20231010	115900	326364335	2820	2820	2820	2820	0
453	20231010	115800	326364335	2820	2820	2820	2820	0
454	20231010	115700	326364335	2820	2820	2820	2820	160
455	20231010	115600	325913135	2835	2835	2835	2835	1146
456	20231010	115500	322664225	2830	2820	2830	2810	1737
457	20231010	115400	317762835	2810	2810	2810	2810	35
458	20231010	115300	317664485	2810	2810	2810	2810	0
459	20231010	115200	317664485	2810	2825	2825	2810	5
460	20231010	115100	317650405	2825	2820	2825	2820	48
461	20231010	115000	317514815	2825	2825	2825	2825	20
462	20231010	114900	317458315	2830	2830	2830	2830	0
463	20231010	114800	317458315	2830	2820	2830	2820	1820
464	20231010	114700	312315305	2820	2820	2820	2820	0
465	20231010	114600	312315305	2820	2800	2820	2800	65
466	20231010	114500	312132895	2765	2810	2810	2765	3079
467	20231010	114400	303544180	2810	2810	2810	2810	60
468	20231010	114300	303375580	2810	2810	2810	2810	50
469	20231010	114200	303235080	2810	2810	2810	2810	0
470	20231010	114100	303235080	2810	2810	2810	2810	0
471	20231010	114000	303235080	2810	2810	2810	2810	200
472	20231010	113900	302673080	2810	2810	2810	2810	0
473	20231010	113800	302673080	2810	2810	2810	2810	200
474	20231010	113700	302111080	2810	2810	2810	2810	0
475	20231010	113600	302111080	2810	2810	2810	2810	0
476	20231010	113500	302111080	2810	2810	2810	2810	0
477	20231010	113400	302111080	2810	2810	2810	2810	0
478	20231010	113300	302111080	2810	2810	2810	2810	0
479	20231010	113200	302111080	2810	2795	2810	2795	266
480	20231010	113100	301367460	2795	2805	2805	2790	274
481	20231010	113000	300600710	2800	2810	2810	2800	486
482	20231010	112900	299239345	2820	2805	2820	2805	240
483	20231010	112800	298566130	2805	2820	2820	2805	818
484	20231010	112700	296260700	2825	2835	2835	2825	1700
485	20231010	112600	291452135	2835	2835	2835	2835	272
486	20231010	112500	290681015	2835	2835	2835	2835	0
487	20231010	112400	290681015	2835	2845	2845	2835	1224
488	20231010	112300	287205945	2845	2845	2845	2845	118
489	20231010	112200	286870235	2845	2845	2845	2845	57
490	20231010	112100	286708070	2850	2850	2850	2850	345
491	20231010	112000	285724820	2850	2850	2850	2850	0
492	20231010	111900	285724820	2850	2850	2855	2850	20
493	20231010	111800	285667780	2850	2850	2850	2850	782
494	20231010	111700	283439080	2850	2855	2855	2850	175
495	20231010	111600	282940205	2855	2855	2855	2855	2
496	20231010	111500	282934495	2860	2850	2860	2850	338
497	20231010	111400	281969755	2860	2855	2865	2855	404
498	20231010	111300	280814545	2860	2860	2865	2850	1084
499	20231010	111200	277719155	2870	2860	2870	2860	3155
500	20231010	111100	268683855	2860	2850	2860	2850	2904
501	20231010	111000	260392760	2845	2865	2880	2845	3567
502	20231010	110900	250219000	2870	2835	2910	2835	29249
503	20231010	110800	165798460	2830	2835	2835	2830	343
504	20231010	110700	164826200	2835	2840	2840	2835	562
505	20231010	110600	163232925	2840	2840	2840	2840	0
506	20231010	110500	163232925	2840	2840	2840	2840	0
507	20231010	110400	163232925	2840	2840	2840	2840	1075
508	20231010	110300	160179925	2835	2835	2835	2835	434
509	20231010	110200	158949535	2835	2835	2840	2835	118
510	20231010	110100	158615000	2835	2835	2835	2835	613
511	20231010	110000	156877145	2835	2825	2835	2825	121
512	20231010	105900	156535310	2830	2830	2830	2830	0
513	20231010	105800	156535310	2830	2830	2830	2830	630
514	20231010	105700	154752410	2820	2830	2830	2820	1412
515	20231010	105600	150760540	2830	2830	2830	2830	563
516	20231010	105500	149167250	2830	2830	2835	2830	1971
517	20231010	105400	143589270	2830	2830	2830	2830	10711
518	20231010	105300	113277140	2810	2810	2830	2810	4960
519	20231010	105200	99283465	2795	2795	2795	2795	303
520	20231010	105100	98436580	2810	2810	2810	2810	0
521	20231010	105000	98436580	2810	2805	2810	2805	300
522	20231010	104900	97594080	2810	2810	2810	2810	0
523	20231010	104800	97594080	2810	2810	2810	2810	0
524	20231010	104700	97594080	2810	2810	2810	2810	0
525	20231010	104600	97594080	2810	2810	2810	2810	0
526	20231010	104500	97594080	2810	2810	2810	2810	0
527	20231010	104400	97594080	2810	2810	2810	2810	0
528	20231010	104300	97594080	2810	2810	2810	2810	0
529	20231010	104200	97594080	2810	2810	2810	2810	101
530	20231010	104100	97310270	2790	2795	2795	2790	187
531	20231010	104000	96788145	2795	2795	2795	2795	250
532	20231010	103900	96089395	2795	2795	2795	2795	120
533	20231010	103800	95753995	2800	2800	2800	2800	368
534	20231010	103700	94723595	2800	2800	2800	2800	4
535	20231010	103600	94712395	2815	2815	2815	2815	0
536	20231010	103500	94712395	2815	2815	2815	2815	20
537	20231010	103400	94656095	2815	2815	2815	2815	50
538	20231010	103300	94515345	2815	2815	2815	2815	100
539	20231010	103200	94233845	2815	2815	2815	2815	0
540	20231010	103100	94233845	2815	2815	2815	2815	0
541	20231010	103000	94233845	2815	2810	2815	2810	1166
542	20231010	102900	90952005	2815	2815	2815	2815	0
543	20231010	102800	90952005	2815	2815	2815	2815	0
544	20231010	102700	90952005	2815	2815	2815	2815	0
545	20231010	102600	90952005	2815	2815	2815	2815	0
546	20231010	102500	90952005	2815	2810	2815	2800	117
547	20231010	102400	90623020	2810	2810	2810	2810	1
548	20231010	102300	90620210	2820	2820	2820	2820	464
549	20231010	102200	89311730	2820	2815	2820	2815	800
550	20231010	102100	87056250	2810	2810	2810	2810	136
551	20231010	102000	86674090	2815	2815	2815	2815	100
552	20231010	101900	86392590	2815	2810	2815	2810	121
553	20231010	101800	86052030	2810	2795	2810	2795	125
554	20231010	101700	85700795	2805	2795	2805	2795	2306
555	20231010	101600	79244235	2790	2790	2790	2790	0
556	20231010	101500	79244235	2790	2790	2790	2790	1
557	20231010	101400	79241445	2790	2790	2790	2790	8
558	20231010	101300	79219125	2785	2785	2785	2785	3
559	20231010	101200	79210770	2785	2785	2785	2785	2
560	20231010	101100	79205200	2785	2785	2785	2785	1
561	20231010	101000	79202415	2805	2805	2805	2805	3
562	20231010	100900	79194000	2805	2790	2805	2790	4838
563	20231010	100800	65669070	2790	2785	2790	2785	708
564	20231010	100700	63695790	2785	2785	2785	2785	1
565	20231010	100600	63693005	2785	2785	2785	2785	22
566	20231010	100500	63631735	2785	2785	2785	2785	0
567	20231010	100400	63631735	2785	2785	2785	2785	0
568	20231010	100300	63631735	2785	2785	2785	2785	0
569	20231010	100200	63631735	2785	2785	2785	2785	10
570	20231010	100100	63603885	2785	2785	2785	2785	22
571	20231010	100000	63542615	2785	2770	2790	2765	261
572	20231010	095900	62820100	2790	2790	2790	2790	6
573	20231010	095800	62803360	2790	2770	2790	2770	4
574	20231010	095700	62792220	2795	2795	2795	2795	0
575	20231010	095600	62792220	2795	2790	2795	2790	40
576	20231010	095500	62680545	2775	2775	2775	2775	10
577	20231010	095400	62652795	2775	2775	2775	2775	372
578	20231010	095300	61620495	2775	2775	2775	2775	30
579	20231010	095200	61537245	2795	2795	2795	2795	0
580	20231010	095100	61537245	2795	2795	2795	2795	515
581	20231010	095000	60097820	2795	2795	2795	2795	1
582	20231010	094900	60095025	2775	2775	2775	2775	0
583	20231010	094800	60095025	2775	2775	2775	2775	20
584	20231010	094700	60039525	2795	2795	2795	2795	0
585	20231010	094600	60039525	2795	2795	2795	2795	0
586	20231010	094500	60039525	2795	2795	2795	2795	0
587	20231010	094400	60039525	2795	2795	2795	2795	0
588	20231010	094300	60039525	2795	2790	2795	2790	41
589	20231010	094200	59925125	2770	2770	2770	2770	500
590	20231010	094100	58540125	2790	2790	2790	2780	291
591	20231010	094000	57731115	2795	2795	2795	2795	0
592	20231010	093900	57731115	2795	2795	2795	2795	1
593	20231010	093800	57728320	2780	2780	2780	2780	11
594	20231010	093700	57697740	2780	2815	2815	2780	301
595	20231010	093600	56859660	2810	2815	2815	2810	2
596	20231010	093500	56854035	2795	2815	2815	2795	21
597	20231010	093400	56795220	2800	2800	2800	2800	100
598	20231010	093300	56515220	2820	2815	2820	2770	228
599	20231010	093200	55878380	2815	2815	2815	2815	1
600	20231010	093100	55875565	2815	2815	2815	2815	49
601	20231010	093000	55737630	2815	2815	2815	2815	0
602	20231010	092900	55737630	2815	2815	2815	2815	296
603	20231010	092800	54904390	2815	2805	2815	2805	441
604	20231010	092700	53664875	2800	2800	2800	2780	416
605	20231010	092600	52503750	2800	2800	2800	2800	3
606	20231010	092500	52495350	2800	2800	2800	2800	102
607	20231010	092400	52209750	2790	2780	2790	2780	126
608	20231010	092300	51858410	2780	2780	2780	2780	2
609	20231010	092200	51852850	2780	2780	2780	2780	0
610	20231010	092100	51852850	2780	2780	2780	2780	0
611	20231010	092000	51852850	2780	2780	2780	2780	1853
612	20231010	091900	46701510	2780	2780	2780	2780	373
613	20231010	091800	45664570	2770	2770	2770	2770	4
614	20231010	091700	45653490	2775	2780	2780	2775	301
615	20231010	091600	44817715	2790	2800	2805	2790	149
616	20231010	091500	44400530	2800	2785	2800	2785	184
617	20231010	091400	43887340	2790	2800	2800	2790	200
618	20231010	091300	43328840	2800	2795	2800	2790	909
619	20231010	091200	40784675	2770	2790	2790	2770	274
620	20231010	091100	40020630	2770	2775	2775	2770	402
621	20231010	091000	38905090	2775	2825	2825	2775	449
622	20231010	090900	37647550	2820	2825	2825	2795	1394
623	20231010	090800	33730845	2820	2790	2820	2790	1121
624	20231010	090700	30588575	2785	2770	2785	2770	985
625	20231010	090600	27856990	2765	2765	2770	2765	365
626	20231010	090500	26847515	2770	2775	2775	2745	1821
627	20231010	090400	21826400	2790	2790	2795	2780	2937
628	20231010	090300	13637185	2790	2790	2790	2790	0
629	20231010	090200	13637185	2790	2785	2790	2785	1282
630	20231010	090100	10065630	2780	2785	2785	2780	185
631	20231010	090000	9551255	2785	2785	2785	2760	3453