KissMeData/215600/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202100	2215217470	5040	5040	5040	5040	6459
3	20231010	202000	2215217470	5040	5040	5040	5040	0
4	20231010	201900	2215217470	5040	5040	5040	5040	0
5	20231010	201800	2215217470	5040	5040	5040	5040	0
6	20231010	201700	2215217470	5040	5040	5040	5040	0
7	20231010	201600	2215217470	5040	5040	5040	5040	0
8	20231010	201500	2215217470	5040	5040	5040	5040	0
9	20231010	201400	2215217470	5040	5040	5040	5040	0
10	20231010	201300	2215217470	5040	5040	5040	5040	0
11	20231010	201200	2215217470	5040	5040	5040	5040	0
12	20231010	201100	2215217470	5040	5040	5040	5040	0
13	20231010	201000	2215217470	5040	5040	5040	5040	0
14	20231010	200900	2215217470	5040	5040	5040	5040	0
15	20231010	200800	2215217470	5040	5040	5040	5040	0
16	20231010	200700	2215217470	5040	5040	5040	5040	0
17	20231010	200600	2215217470	5040	5040	5040	5040	0
18	20231010	200500	2215217470	5040	5040	5040	5040	0
19	20231010	200400	2215217470	5040	5040	5040	5040	0
20	20231010	200300	2215217470	5040	5040	5040	5040	0
21	20231010	200200	2215217470	5040	5040	5040	5040	0
22	20231010	200100	2215217470	5040	5040	5040	5040	0
23	20231010	200000	2215217470	5040	5040	5040	5040	0
24	20231010	195900	2215217470	5040	5040	5040	5040	0
25	20231010	195800	2215217470	5040	5040	5040	5040	0
26	20231010	195700	2215217470	5040	5040	5040	5040	0
27	20231010	195600	2215217470	5040	5040	5040	5040	0
28	20231010	195500	2215217470	5040	5040	5040	5040	0
29	20231010	195400	2215217470	5040	5040	5040	5040	0
30	20231010	195300	2215217470	5040	5040	5040	5040	0
31	20231010	195200	2215217470	5040	5040	5040	5040	0
32	20231010	195100	2215217470	5040	5040	5040	5040	6459
33	20231010	195000	2215217470	5040	5040	5040	5040	0
34	20231010	194900	2215217470	5040	5040	5040	5040	0
35	20231010	194800	2215217470	5040	5040	5040	5040	0
36	20231010	194700	2215217470	5040	5040	5040	5040	0
37	20231010	194600	2215217470	5040	5040	5040	5040	0
38	20231010	194500	2215217470	5040	5040	5040	5040	0
39	20231010	194400	2215217470	5040	5040	5040	5040	0
40	20231010	194300	2215217470	5040	5040	5040	5040	0
41	20231010	194200	2215217470	5040	5040	5040	5040	0
42	20231010	194100	2215217470	5040	5040	5040	5040	0
43	20231010	194000	2215217470	5040	5040	5040	5040	0
44	20231010	193900	2215217470	5040	5040	5040	5040	0
45	20231010	193800	2215217470	5040	5040	5040	5040	0
46	20231010	193700	2215217470	5040	5040	5040	5040	0
47	20231010	193600	2215217470	5040	5040	5040	5040	0
48	20231010	193500	2215217470	5040	5040	5040	5040	0
49	20231010	193400	2215217470	5040	5040	5040	5040	0
50	20231010	193300	2215217470	5040	5040	5040	5040	0
51	20231010	193200	2215217470	5040	5040	5040	5040	0
52	20231010	193100	2215217470	5040	5040	5040	5040	0
53	20231010	193000	2215217470	5040	5040	5040	5040	0
54	20231010	192900	2215217470	5040	5040	5040	5040	0
55	20231010	192800	2215217470	5040	5040	5040	5040	0
56	20231010	192700	2215217470	5040	5040	5040	5040	0
57	20231010	192600	2215217470	5040	5040	5040	5040	0
58	20231010	192500	2215217470	5040	5040	5040	5040	0
59	20231010	192400	2215217470	5040	5040	5040	5040	0
60	20231010	192300	2215217470	5040	5040	5040	5040	0
61	20231010	192200	2215217470	5040	5040	5040	5040	0
62	20231010	192100	2215217470	5040	5040	5040	5040	6459
63	20231010	192000	2215217470	5040	5040	5040	5040	0
64	20231010	191900	2215217470	5040	5040	5040	5040	0
65	20231010	191800	2215217470	5040	5040	5040	5040	0
66	20231010	191700	2215217470	5040	5040	5040	5040	0
67	20231010	191600	2215217470	5040	5040	5040	5040	0
68	20231010	191500	2215217470	5040	5040	5040	5040	0
69	20231010	191400	2215217470	5040	5040	5040	5040	0
70	20231010	191300	2215217470	5040	5040	5040	5040	0
71	20231010	191200	2215217470	5040	5040	5040	5040	0
72	20231010	191100	2215217470	5040	5040	5040	5040	0
73	20231010	191000	2215217470	5040	5040	5040	5040	0
74	20231010	190900	2215217470	5040	5040	5040	5040	0
75	20231010	190800	2215217470	5040	5040	5040	5040	0
76	20231010	190700	2215217470	5040	5040	5040	5040	0
77	20231010	190600	2215217470	5040	5040	5040	5040	0
78	20231010	190500	2215217470	5040	5040	5040	5040	0
79	20231010	190400	2215217470	5040	5040	5040	5040	0
80	20231010	190300	2215217470	5040	5040	5040	5040	0
81	20231010	190200	2215217470	5040	5040	5040	5040	0
82	20231010	190100	2215217470	5040	5040	5040	5040	0
83	20231010	190000	2215217470	5040	5040	5040	5040	0
84	20231010	185900	2215217470	5040	5040	5040	5040	0
85	20231010	185800	2215217470	5040	5040	5040	5040	0
86	20231010	185700	2215217470	5040	5040	5040	5040	0
87	20231010	185600	2215217470	5040	5040	5040	5040	0
88	20231010	185500	2215217470	5040	5040	5040	5040	0
89	20231010	185400	2215217470	5040	5040	5040	5040	0
90	20231010	185300	2215217470	5040	5040	5040	5040	0
91	20231010	185200	2215217470	5040	5040	5040	5040	0
92	20231010	185100	2215217470	5040	5040	5040	5040	6459
93	20231010	185000	2215217470	5040	5040	5040	5040	0
94	20231010	184900	2215217470	5040	5040	5040	5040	0
95	20231010	184800	2215217470	5040	5040	5040	5040	0
96	20231010	184700	2215217470	5040	5040	5040	5040	0
97	20231010	184600	2215217470	5040	5040	5040	5040	0
98	20231010	184500	2215217470	5040	5040	5040	5040	0
99	20231010	184400	2215217470	5040	5040	5040	5040	0
100	20231010	184300	2215217470	5040	5040	5040	5040	0
101	20231010	184200	2215217470	5040	5040	5040	5040	0
102	20231010	184100	2215217470	5040	5040	5040	5040	0
103	20231010	184000	2215217470	5040	5040	5040	5040	0
104	20231010	183900	2215217470	5040	5040	5040	5040	0
105	20231010	183800	2215217470	5040	5040	5040	5040	0
106	20231010	183700	2215217470	5040	5040	5040	5040	0
107	20231010	183600	2215217470	5040	5040	5040	5040	0
108	20231010	183500	2215217470	5040	5040	5040	5040	0
109	20231010	183400	2215217470	5040	5040	5040	5040	0
110	20231010	183300	2215217470	5040	5040	5040	5040	0
111	20231010	183200	2215217470	5040	5040	5040	5040	0
112	20231010	183100	2215217470	5040	5040	5040	5040	0
113	20231010	183000	2215217470	5040	5040	5040	5040	0
114	20231010	182900	2215217470	5040	5040	5040	5040	0
115	20231010	182800	2215217470	5040	5040	5040	5040	0
116	20231010	182700	2215217470	5040	5040	5040	5040	0
117	20231010	182600	2215217470	5040	5040	5040	5040	0
118	20231010	182500	2215217470	5040	5040	5040	5040	0
119	20231010	182400	2215217470	5040	5040	5040	5040	0
120	20231010	182300	2215217470	5040	5040	5040	5040	0
121	20231010	182200	2215217470	5040	5040	5040	5040	0
122	20231010	182100	2215217470	5040	5040	5040	5040	6459
123	20231010	182000	2215217470	5040	5040	5040	5040	0
124	20231010	181900	2215217470	5040	5040	5040	5040	0
125	20231010	181800	2215217470	5040	5040	5040	5040	0
126	20231010	181700	2215217470	5040	5040	5040	5040	0
127	20231010	181600	2215217470	5040	5040	5040	5040	0
128	20231010	181500	2215217470	5040	5040	5040	5040	0
129	20231010	181400	2215217470	5040	5040	5040	5040	0
130	20231010	181300	2215217470	5040	5040	5040	5040	0
131	20231010	181200	2215217470	5040	5040	5040	5040	0
132	20231010	181100	2215217470	5040	5040	5040	5040	0
133	20231010	181000	2215217470	5040	5040	5040	5040	0
134	20231010	180900	2215217470	5040	5040	5040	5040	0
135	20231010	180800	2215217470	5040	5040	5040	5040	0
136	20231010	180700	2215217470	5040	5040	5040	5040	0
137	20231010	180600	2215217470	5040	5040	5040	5040	0
138	20231010	180500	2215217470	5040	5040	5040	5040	0
139	20231010	180400	2215217470	5040	5040	5040	5040	0
140	20231010	180300	2215217470	5040	5040	5040	5040	0
141	20231010	180200	2215217470	5040	5040	5040	5040	0
142	20231010	180100	2215217470	5040	5040	5040	5040	0
143	20231010	180000	2215217470	5040	5040	5040	5040	0
144	20231010	175900	2215217470	5040	5040	5040	5040	0
145	20231010	175800	2215217470	5040	5040	5040	5040	0
146	20231010	175700	2215217470	5040	5040	5040	5040	0
147	20231010	175600	2215217470	5040	5040	5040	5040	0
148	20231010	175500	2215217470	5040	5040	5040	5040	0
149	20231010	175400	2215217470	5040	5040	5040	5040	0
150	20231010	175300	2215217470	5040	5040	5040	5040	0
151	20231010	175200	2215217470	5040	5040	5040	5040	0
152	20231010	175100	2215217470	5040	5040	5040	5040	6459
153	20231010	175000	2215217470	5040	5040	5040	5040	0
154	20231010	174900	2215217470	5040	5040	5040	5040	0
155	20231010	174800	2215217470	5040	5040	5040	5040	0
156	20231010	174700	2215217470	5040	5040	5040	5040	0
157	20231010	174600	2215217470	5040	5040	5040	5040	0
158	20231010	174500	2215217470	5040	5040	5040	5040	0
159	20231010	174400	2215217470	5040	5040	5040	5040	0
160	20231010	174300	2215217470	5040	5040	5040	5040	0
161	20231010	174200	2215217470	5040	5040	5040	5040	0
162	20231010	174100	2215217470	5040	5040	5040	5040	0
163	20231010	174000	2215217470	5040	5040	5040	5040	0
164	20231010	173900	2215217470	5040	5040	5040	5040	0
165	20231010	173800	2215217470	5040	5040	5040	5040	0
166	20231010	173700	2215217470	5040	5040	5040	5040	0
167	20231010	173600	2215217470	5040	5040	5040	5040	0
168	20231010	173500	2215217470	5040	5040	5040	5040	0
169	20231010	173400	2215217470	5040	5040	5040	5040	0
170	20231010	173300	2215217470	5040	5040	5040	5040	0
171	20231010	173200	2215217470	5040	5040	5040	5040	0
172	20231010	173100	2215217470	5040	5040	5040	5040	0
173	20231010	173000	2215217470	5040	5040	5040	5040	0
174	20231010	172900	2215217470	5040	5040	5040	5040	0
175	20231010	172800	2215217470	5040	5040	5040	5040	0
176	20231010	172700	2215217470	5040	5040	5040	5040	0
177	20231010	172600	2215217470	5040	5040	5040	5040	0
178	20231010	172500	2215217470	5040	5040	5040	5040	0
179	20231010	172400	2215217470	5040	5040	5040	5040	0
180	20231010	172300	2215217470	5040	5040	5040	5040	0
181	20231010	172200	2215217470	5040	5040	5040	5040	0
182	20231010	172100	2215217470	5040	5040	5040	5040	6459
183	20231010	172000	2215217470	5040	5040	5040	5040	0
184	20231010	171900	2215217470	5040	5040	5040	5040	0
185	20231010	171800	2215217470	5040	5040	5040	5040	0
186	20231010	171700	2215217470	5040	5040	5040	5040	0
187	20231010	171600	2215217470	5040	5040	5040	5040	0
188	20231010	171500	2215217470	5040	5040	5040	5040	0
189	20231010	171400	2215217470	5040	5040	5040	5040	0
190	20231010	171300	2215217470	5040	5040	5040	5040	0
191	20231010	171200	2215217470	5040	5040	5040	5040	0
192	20231010	171100	2215217470	5040	5040	5040	5040	0
193	20231010	171000	2215217470	5040	5040	5040	5040	0
194	20231010	170900	2215217470	5040	5040	5040	5040	0
195	20231010	170800	2215217470	5040	5040	5040	5040	0
196	20231010	170700	2215217470	5040	5040	5040	5040	0
197	20231010	170600	2215217470	5040	5040	5040	5040	0
198	20231010	170500	2215217470	5040	5040	5040	5040	0
199	20231010	170400	2215217470	5040	5040	5040	5040	0
200	20231010	170300	2215217470	5040	5040	5040	5040	0
201	20231010	170200	2215217470	5040	5040	5040	5040	0
202	20231010	170100	2215217470	5040	5040	5040	5040	0
203	20231010	170000	2215217470	5040	5040	5040	5040	0
204	20231010	165900	2215217470	5040	5040	5040	5040	0
205	20231010	165800	2215217470	5040	5040	5040	5040	0
206	20231010	165700	2215217470	5040	5040	5040	5040	0
207	20231010	165600	2215217470	5040	5040	5040	5040	0
208	20231010	165500	2215217470	5040	5040	5040	5040	0
209	20231010	165400	2215217470	5040	5040	5040	5040	0
210	20231010	165300	2215217470	5040	5040	5040	5040	0
211	20231010	165200	2215217470	5040	5040	5040	5040	0
212	20231010	165100	2215217470	5040	5040	5040	5040	6459
213	20231010	165000	2215217470	5040	5040	5040	5040	0
214	20231010	164900	2215217470	5040	5040	5040	5040	0
215	20231010	164800	2215217470	5040	5040	5040	5040	0
216	20231010	164700	2215217470	5040	5040	5040	5040	0
217	20231010	164600	2215217470	5040	5040	5040	5040	0
218	20231010	164500	2215217470	5040	5040	5040	5040	0
219	20231010	164400	2215217470	5040	5040	5040	5040	0
220	20231010	164300	2215217470	5040	5040	5040	5040	0
221	20231010	164200	2215217470	5040	5040	5040	5040	0
222	20231010	164100	2215217470	5040	5040	5040	5040	0
223	20231010	164000	2215217470	5040	5040	5040	5040	0
224	20231010	163900	2215217470	5040	5040	5040	5040	0
225	20231010	163800	2215217470	5040	5040	5040	5040	0
226	20231010	163700	2215217470	5040	5040	5040	5040	0
227	20231010	163600	2215217470	5040	5040	5040	5040	0
228	20231010	163500	2215217470	5040	5040	5040	5040	0
229	20231010	163400	2215217470	5040	5040	5040	5040	0
230	20231010	163300	2215217470	5040	5040	5040	5040	0
231	20231010	163200	2215217470	5040	5040	5040	5040	0
232	20231010	163100	2215217470	5040	5040	5040	5040	0
233	20231010	163000	2215217470	5040	5040	5040	5040	0
234	20231010	162900	2215217470	5040	5040	5040	5040	0
235	20231010	162800	2215217470	5040	5040	5040	5040	0
236	20231010	162700	2215217470	5040	5040	5040	5040	0
237	20231010	162600	2215217470	5040	5040	5040	5040	0
238	20231010	162500	2215217470	5040	5040	5040	5040	0
239	20231010	162400	2215217470	5040	5040	5040	5040	0
240	20231010	162300	2215217470	5040	5040	5040	5040	0
241	20231010	162200	2215217470	5040	5040	5040	5040	0
242	20231010	162100	2215217470	5040	5040	5040	5040	6459
243	20231010	162000	2215217470	5040	5040	5040	5040	0
244	20231010	161900	2215217470	5040	5040	5040	5040	0
245	20231010	161800	2215217470	5040	5040	5040	5040	0
246	20231010	161700	2215217470	5040	5040	5040	5040	0
247	20231010	161600	2215217470	5040	5040	5040	5040	0
248	20231010	161500	2215217470	5040	5040	5040	5040	0
249	20231010	161400	2215217470	5040	5040	5040	5040	0
250	20231010	161300	2215217470	5040	5040	5040	5040	0
251	20231010	161200	2215217470	5040	5040	5040	5040	0
252	20231010	161100	2215217470	5040	5040	5040	5040	0
253	20231010	161000	2215217470	5040	5040	5040	5040	0
254	20231010	160900	2215217470	5040	5040	5040	5040	0
255	20231010	160800	2215217470	5040	5040	5040	5040	0
256	20231010	160700	2215217470	5040	5040	5040	5040	0
257	20231010	160600	2215217470	5040	5040	5040	5040	0
258	20231010	160500	2215217470	5040	5040	5040	5040	0
259	20231010	160400	2215217470	5040	5040	5040	5040	0
260	20231010	160300	2215217470	5040	5040	5040	5040	0
261	20231010	160200	2215217470	5040	5040	5040	5040	0
262	20231010	160100	2215217470	5040	5040	5040	5040	0
263	20231010	160000	2215217470	5040	5040	5040	5040	0
264	20231010	155900	2215217470	5040	5040	5040	5040	0
265	20231010	155800	2215217470	5040	5040	5040	5040	0
266	20231010	155700	2215217470	5040	5040	5040	5040	0
267	20231010	155600	2215217470	5040	5040	5040	5040	0
268	20231010	155500	2215217470	5040	5040	5040	5040	0
269	20231010	155400	2215217470	5040	5040	5040	5040	0
270	20231010	155300	2215217470	5040	5040	5040	5040	0
271	20231010	155200	2215217470	5040	5040	5040	5040	0
272	20231010	155100	2215217470	5040	5040	5040	5040	6459
273	20231010	155000	2215217470	5040	5040	5040	5040	0
274	20231010	154900	2215217470	5040	5040	5040	5040	0
275	20231010	154800	2215217470	5040	5040	5040	5040	0
276	20231010	154700	2215217470	5040	5040	5040	5040	0
277	20231010	154600	2215217470	5040	5040	5040	5040	0
278	20231010	154500	2215217470	5040	5040	5040	5040	0
279	20231010	154400	2215217470	5040	5040	5040	5040	0
280	20231010	154300	2215217470	5040	5040	5040	5040	0
281	20231010	154200	2215217470	5040	5040	5040	5040	0
282	20231010	154100	2215217470	5040	5040	5040	5040	0
283	20231010	154000	2215217470	5040	5040	5040	5040	0
284	20231010	153900	2215217470	5040	5040	5040	5040	0
285	20231010	153800	2215217470	5040	5040	5040	5040	0
286	20231010	153700	2215217470	5040	5040	5040	5040	0
287	20231010	153600	2215217470	5040	5040	5040	5040	0
288	20231010	153500	2215217470	5040	5040	5040	5040	0
289	20231010	153400	2215217470	5040	5040	5040	5040	0
290	20231010	153300	2215217470	5040	5040	5040	5040	0
291	20231010	153200	2215217470	5040	5040	5040	5040	0
292	20231010	153100	2215217470	5040	5040	5040	5040	0
293	20231010	153000	2215217470	5040	5040	5040	5040	6459
294	20231010	152900	2182664110	5080	5080	5080	5080	0
295	20231010	152800	2182664110	5080	5080	5080	5080	0
296	20231010	152700	2182664110	5080	5080	5080	5080	0
297	20231010	152600	2182664110	5080	5080	5080	5080	0
298	20231010	152500	2182664110	5080	5080	5080	5080	0
299	20231010	152400	2182664110	5080	5080	5080	5080	0
300	20231010	152300	2182664110	5080	5080	5080	5080	0
301	20231010	152200	2182664110	5080	5080	5080	5080	0
302	20231010	152100	2182664110	5080	5080	5080	5080	0
303	20231010	152000	2182664110	5080	5080	5080	5080	0
304	20231010	151900	2182664110	5080	5050	5080	5040	188
305	20231010	151800	2181715370	5080	5050	5080	5050	1292
306	20231010	151700	2175168290	5050	5080	5080	5050	1187
307	20231010	151600	2169151200	5050	5090	5090	5050	1522
308	20231010	151500	2161441430	5070	5080	5080	5070	504
309	20231010	151400	2158882270	5080	5080	5090	5080	2600
310	20231010	151300	2145672500	5070	5070	5070	5070	293
311	20231010	151200	2144186990	5070	5070	5090	5070	2452
312	20231010	151100	2131741150	5070	5070	5070	5070	1076
313	20231010	151000	2126285830	5070	5080	5080	5040	1436
314	20231010	150900	2119018390	5080	5080	5090	5070	1919
315	20231010	150800	2109267740	5080	5070	5080	5060	194
316	20231010	150700	2108284080	5070	5070	5090	5070	2057
317	20231010	150600	2097841330	5060	5060	5060	5060	499
318	20231010	150500	2095316390	5070	5080	5080	5070	1299
319	20231010	150400	2088719780	5070	5050	5080	5050	1903
320	20231010	150300	2079064810	5040	5060	5060	5040	161
321	20231010	150200	2078253070	5060	5060	5060	5060	338
322	20231010	150100	2076542790	5060	5060	5060	5010	1346
323	20231010	150000	2069733760	5050	5040	5050	5040	1417
324	20231010	145900	2062579210	5040	5020	5040	5020	487
325	20231010	145800	2060126770	5020	5020	5040	5020	164
326	20231010	145700	2059303390	5040	5040	5040	5040	0
327	20231010	145600	2059303390	5040	5040	5050	5040	150
328	20231010	145500	2058547210	5040	5030	5040	5010	299
329	20231010	145400	2057042320	5040	5030	5040	5030	450
330	20231010	145300	2054776760	5030	5030	5030	5030	1
331	20231010	145200	2054771730	5000	5040	5040	5000	10575
332	20231010	145100	2001760250	5040	5040	5040	5040	131
333	20231010	145000	2001100010	5040	5040	5040	5040	310
334	20231010	144900	1999537610	5040	5030	5040	5030	273
335	20231010	144800	1998163110	5020	5020	5020	5020	0
336	20231010	144700	1998163110	5020	5020	5020	5020	60
337	20231010	144600	1997861910	5050	5050	5050	5050	537
338	20231010	144500	1995150060	5050	5050	5060	5050	391
339	20231010	144400	1993174230	5020	5040	5050	5020	4783
340	20231010	144300	1969129410	5050	5050	5050	5050	0
341	20231010	144200	1969129410	5050	5040	5050	5040	348
342	20231010	144100	1967374470	5050	5050	5050	5050	2
343	20231010	144000	1967364370	5050	5040	5050	5040	135
344	20231010	143900	1966683960	5040	5040	5040	5040	1859
345	20231010	143800	1957314600	5050	5050	5050	5050	12
346	20231010	143700	1957254000	5050	5050	5050	5050	575
347	20231010	143600	1954350250	5050	5050	5050	5050	0
348	20231010	143500	1954350250	5050	5050	5050	5050	130
349	20231010	143400	1953693750	5060	5060	5060	5060	11
350	20231010	143300	1953638090	5060	5060	5060	5060	2
351	20231010	143200	1953627970	5060	5050	5060	5050	1453
352	20231010	143100	1946278740	5050	5050	5050	5050	379
353	20231010	143000	1944364790	5050	5030	5050	5030	2095
354	20231010	142900	1933798960	5030	5040	5040	5030	49
355	20231010	142800	1933552390	5030	5020	5030	5020	2869
356	20231010	142700	1919122640	5020	5020	5020	5010	836
357	20231010	142600	1914930740	5020	5030	5030	5020	260
358	20231010	142500	1913625430	5030	5040	5040	5020	2384
359	20231010	142400	1901644200	5040	5040	5040	5040	597
360	20231010	142300	1898635320	5040	5030	5040	5030	997
361	20231010	142200	1893611510	5040	5030	5040	5030	2804
362	20231010	142100	1879505410	5020	5020	5030	5010	2077
363	20231010	142000	1869076380	5020	5020	5030	5020	2143
364	20231010	141900	1858316080	5020	5030	5030	5020	1031
365	20231010	141800	1853139460	5030	5020	5030	5020	1726
366	20231010	141700	1844469890	5030	5030	5030	5020	600
367	20231010	141600	1841453920	5030	5040	5040	5030	2188
368	20231010	141500	1830447270	5040	5040	5040	5030	1930
369	20231010	141400	1820721380	5050	5050	5050	5040	6421
370	20231010	141300	1788316640	5050	5050	5050	5040	992
371	20231010	141200	1783310430	5050	5060	5060	5050	1549
372	20231010	141100	1775486480	5060	5060	5060	5060	301
373	20231010	141000	1773963420	5060	5060	5060	5040	4130
374	20231010	140900	1753092290	5060	5060	5060	5060	522
375	20231010	140800	1750450970	5060	5060	5060	5060	640
376	20231010	140700	1747212570	5070	5070	5070	5070	65
377	20231010	140600	1746883020	5070	5060	5070	5050	2072
378	20231010	140500	1736402460	5060	5070	5070	5060	2746
379	20231010	140400	1722496550	5070	5070	5070	5070	180
380	20231010	140300	1721583950	5080	5070	5080	5070	153
381	20231010	140200	1720808220	5070	5070	5080	5070	413
382	20231010	140100	1718714300	5080	5070	5080	5070	757
383	20231010	140000	1714874310	5080	5080	5080	5080	6
384	20231010	135900	1714843830	5080	5070	5080	5070	3175
385	20231010	135800	1698745950	5070	5060	5070	5060	649
386	20231010	135700	1695456820	5060	5070	5070	5050	805
387	20231010	135600	1691391180	5050	5070	5070	5050	3212
388	20231010	135500	1675151180	5070	5060	5070	5060	1219
389	20231010	135400	1668981020	5070	5070	5070	5060	3135
390	20231010	135300	1653092890	5060	5070	5080	5060	1864
391	20231010	135200	1643653890	5060	5070	5080	5060	1900
392	20231010	135100	1634035520	5080	5080	5080	5070	5174
393	20231010	135000	1607798780	5080	5080	5080	5080	1946
394	20231010	134900	1597913100	5080	5080	5080	5080	1629
395	20231010	134800	1589637780	5090	5090	5090	5090	1
396	20231010	134700	1589632690	5090	5090	5090	5090	97
397	20231010	134600	1589138960	5090	5090	5090	5090	575
398	20231010	134500	1586212210	5090	5090	5090	5090	130
399	20231010	134400	1585550510	5100	5110	5110	5090	611
400	20231010	134300	1582433370	5110	5110	5120	5110	38
401	20231010	134200	1582239130	5110	5090	5110	5090	316
402	20231010	134100	1580628310	5100	5090	5100	5090	289
403	20231010	134000	1579154500	5090	5090	5090	5090	674
404	20231010	133900	1575723840	5100	5110	5110	5090	1125
405	20231010	133800	1569986260	5100	5090	5100	5090	1053
406	20231010	133700	1564617650	5100	5100	5100	5100	251
407	20231010	133600	1563337550	5090	5090	5090	5090	131
408	20231010	133500	1562670760	5100	5100	5110	5100	370
409	20231010	133400	1560782760	5100	5120	5120	5100	1319
410	20231010	133300	1554052320	5110	5100	5110	5100	360
411	20231010	133200	1552214020	5110	5110	5110	5110	184
412	20231010	133100	1551273780	5110	5100	5110	5100	310
413	20231010	133000	1549690990	5110	5110	5110	5100	654
414	20231010	132900	1546352050	5100	5110	5110	5100	1304
415	20231010	132800	1539692310	5110	5110	5110	5110	1059
416	20231010	132700	1534280820	5100	5100	5110	5100	203
417	20231010	132600	1533245460	5120	5080	5120	5080	2691
418	20231010	132500	1519515610	5090	5090	5090	5090	54
419	20231010	132400	1519240750	5090	5100	5100	5090	2883
420	20231010	132300	1504566070	5100	5100	5100	5100	3238
421	20231010	132200	1488052270	5100	5100	5100	5100	281
422	20231010	132100	1486619170	5110	5110	5110	5110	743
423	20231010	132000	1482822440	5130	5120	5130	5120	622
424	20231010	131900	1479636020	5120	5110	5120	5110	358
425	20231010	131800	1477804860	5110	5120	5120	5110	1091
426	20231010	131700	1472229800	5120	5120	5120	5120	485
427	20231010	131600	1469746600	5120	5120	5120	5120	303
428	20231010	131500	1468195240	5120	5120	5120	5120	0
429	20231010	131400	1468195240	5120	5120	5120	5120	0
430	20231010	131300	1468195240	5120	5120	5120	5120	481
431	20231010	131200	1465732520	5120	5110	5120	5110	1317
432	20231010	131100	1458990620	5120	5110	5120	5110	1191
433	20231010	131000	1452895040	5110	5110	5120	5110	772
434	20231010	130900	1448948710	5110	5110	5110	5110	119
435	20231010	130800	1448340620	5120	5110	5120	5110	1902
436	20231010	130700	1438620530	5120	5120	5120	5120	501
437	20231010	130600	1436055410	5110	5110	5110	5110	162
438	20231010	130500	1435227590	5110	5110	5110	5110	434
439	20231010	130400	1433009850	5120	5120	5120	5110	316
440	20231010	130300	1431393240	5120	5120	5120	5120	981
441	20231010	130200	1426370520	5120	5110	5120	5110	472
442	20231010	130100	1423957570	5120	5110	5120	5110	421
443	20231010	130000	1421803370	5110	5110	5110	5110	0
444	20231010	125900	1421803370	5110	5110	5110	5110	188
445	20231010	125800	1420842690	5110	5110	5110	5110	0
446	20231010	125700	1420842690	5110	5120	5120	5110	1882
447	20231010	125600	1411218740	5110	5110	5110	5110	2
448	20231010	125500	1411208520	5120	5110	5120	5110	230
449	20231010	125400	1410032250	5110	5110	5120	5110	3948
450	20231010	125300	1389856770	5110	5110	5110	5110	4
451	20231010	125200	1389836330	5120	5110	5120	5110	993
452	20231010	125100	1384758480	5120	5120	5120	5120	0
453	20231010	125000	1384758480	5120	5110	5120	5110	142
454	20231010	124900	1384032740	5120	5120	5120	5120	10
455	20231010	124800	1383981540	5110	5110	5110	5110	134
456	20231010	124700	1383296800	5120	5120	5120	5120	0
457	20231010	124600	1383296800	5120	5110	5130	5110	949
458	20231010	124500	1378443620	5110	5100	5130	5100	1962
459	20231010	124400	1368410790	5110	5110	5110	5110	393
460	20231010	124300	1366402560	5110	5110	5120	5110	2369
461	20231010	124200	1354295510	5120	5110	5120	5110	790
462	20231010	124100	1350250810	5120	5120	5120	5110	323
463	20231010	124000	1348599370	5120	5120	5120	5120	2
464	20231010	123900	1348589130	5110	5120	5120	5110	225
465	20231010	123800	1347438440	5120	5110	5120	5100	1146
466	20231010	123700	1341582530	5110	5110	5110	5110	651
467	20231010	123600	1338255920	5110	5120	5120	5110	1931
468	20231010	123500	1328381160	5120	5120	5120	5120	901
469	20231010	123400	1323768040	5120	5130	5130	5120	19
470	20231010	123300	1323670640	5130	5130	5130	5130	1
471	20231010	123200	1323665510	5130	5120	5130	5110	1789
472	20231010	123100	1314506270	5110	5120	5120	5110	306
473	20231010	123000	1312939900	5120	5110	5120	5110	213
474	20231010	122900	1311850640	5120	5110	5120	5110	771
475	20231010	122800	1307904430	5120	5120	5120	5120	51
476	20231010	122700	1307643310	5120	5110	5120	5110	414
477	20231010	122600	1305524940	5120	5120	5120	5120	100
478	20231010	122500	1305012940	5110	5120	5120	5110	138
479	20231010	122400	1304307750	5120	5120	5120	5120	1
480	20231010	122300	1304302630	5110	5110	5120	5110	152
481	20231010	122200	1303525900	5110	5120	5130	5110	3880
482	20231010	122100	1283677520	5130	5130	5130	5130	212
483	20231010	122000	1282589960	5130	5130	5130	5120	668
484	20231010	121900	1279165680	5120	5120	5120	5120	0
485	20231010	121800	1279165680	5120	5130	5130	5120	201
486	20231010	121700	1278135850	5120	5120	5120	5120	0
487	20231010	121600	1278135850	5120	5130	5130	5120	437
488	20231010	121500	1275895350	5140	5130	5140	5130	1688
489	20231010	121400	1267234380	5140	5140	5140	5130	194
490	20231010	121300	1266238530	5140	5130	5140	5130	301
491	20231010	121200	1264692770	5140	5140	5140	5140	10
492	20231010	121100	1264641370	5150	5140	5150	5130	1045
493	20231010	121000	1259269820	5140	5140	5140	5140	5
494	20231010	120900	1259244120	5140	5140	5140	5140	10
495	20231010	120800	1259192720	5140	5140	5140	5140	0
496	20231010	120700	1259192720	5140	5140	5140	5140	203
497	20231010	120600	1258149300	5140	5140	5140	5140	131
498	20231010	120500	1257475960	5150	5140	5150	5140	309
499	20231010	120400	1255886080	5140	5150	5150	5130	571
500	20231010	120300	1252950080	5150	5150	5150	5130	457
501	20231010	120200	1250596670	5140	5150	5150	5140	333
502	20231010	120100	1248883030	5140	5150	5150	5140	387
503	20231010	120000	1246892830	5150	5140	5150	5140	522
504	20231010	115900	1244207610	5160	5150	5160	5140	549
505	20231010	115800	1241381030	5150	5140	5160	5140	504
506	20231010	115700	1238782880	5140	5140	5140	5130	379
507	20231010	115600	1236836140	5140	5150	5150	5140	801
508	20231010	115500	1232713100	5140	5140	5140	5130	382
509	20231010	115400	1230750930	5140	5140	5140	5140	58
510	20231010	115300	1230452810	5130	5140	5140	5130	237
511	20231010	115200	1229235930	5140	5150	5150	5140	537
512	20231010	115100	1226475570	5150	5140	5150	5140	204
513	20231010	115000	1225425050	5150	5140	5150	5140	278
514	20231010	114900	1223994660	5150	5150	5150	5150	607
515	20231010	114800	1220868610	5150	5130	5150	5130	400
516	20231010	114700	1218815910	5140	5140	5140	5140	14
517	20231010	114600	1218743950	5140	5150	5150	5140	147
518	20231010	114500	1217988210	5150	5140	5150	5130	388
519	20231010	114400	1215995730	5140	5130	5140	5130	133
520	20231010	114300	1215313420	5130	5130	5130	5130	231
521	20231010	114200	1214128390	5130	5140	5140	5130	101
522	20231010	114100	1213610250	5140	5130	5140	5130	162
523	20231010	114000	1212778870	5140	5140	5140	5140	0
524	20231010	113900	1212778870	5140	5140	5140	5130	207
525	20231010	113800	1211716200	5140	5140	5140	5130	782
526	20231010	113700	1207703220	5140	5150	5150	5140	409
527	20231010	113600	1205599120	5130	5130	5130	5130	81
528	20231010	113500	1205183590	5130	5130	5130	5130	249
529	20231010	113400	1203906220	5130	5130	5140	5130	913
530	20231010	113300	1199218770	5120	5120	5120	5120	0
531	20231010	113200	1199218770	5120	5120	5120	5120	1
532	20231010	113100	1199213650	5110	5110	5120	5110	913
533	20231010	113000	1194547920	5100	5110	5110	5100	11380
534	20231010	112900	1136482180	5110	5120	5120	5110	250
535	20231010	112800	1135204280	5110	5120	5120	5110	1039
536	20231010	112700	1129886330	5120	5120	5120	5110	2331
537	20231010	112600	1117951740	5120	5130	5130	5120	73
538	20231010	112500	1117577440	5120	5140	5140	5120	5057
539	20231010	112400	1091636930	5140	5140	5140	5140	28
540	20231010	112300	1091493010	5140	5150	5150	5140	1903
541	20231010	112200	1081701490	5150	5150	5150	5150	1474
542	20231010	112100	1074110390	5150	5150	5150	5150	1279
543	20231010	112000	1067523540	5150	5160	5160	5140	3608
544	20231010	111900	1048945540	5150	5160	5160	5150	162
545	20231010	111800	1048110930	5160	5150	5160	5150	150
546	20231010	111700	1047338240	5160	5160	5160	5160	31
547	20231010	111600	1047178280	5160	5160	5160	5160	292
548	20231010	111500	1045671560	5160	5160	5160	5160	356
549	20231010	111400	1043834600	5160	5160	5160	5150	691
550	20231010	111300	1040270350	5160	5150	5160	5150	1101
551	20231010	111200	1034589200	5150	5150	5150	5150	301
552	20231010	111100	1033039050	5160	5150	5160	5150	577
553	20231010	111000	1030067470	5150	5160	5160	5150	223
554	20231010	110900	1028918800	5150	5150	5150	5150	146
555	20231010	110800	1028166900	5160	5160	5160	5160	580
556	20231010	110700	1025174100	5170	5160	5170	5160	408
557	20231010	110600	1023067820	5160	5170	5170	5160	320
558	20231010	110500	1021416420	5160	5170	5170	5160	342
559	20231010	110400	1019649590	5160	5160	5160	5160	101
560	20231010	110300	1019128430	5160	5180	5180	5160	1310
561	20231010	110200	1012356660	5180	5180	5180	5180	975
562	20231010	110100	1007306160	5180	5180	5180	5180	127
563	20231010	110000	1006648300	5180	5180	5180	5180	231
564	20231010	105900	1005451720	5180	5180	5180	5180	0
565	20231010	105800	1005451720	5180	5190	5190	5180	160
566	20231010	105700	1004622820	5190	5180	5190	5180	128
567	20231010	105600	1003959480	5180	5180	5180	5180	131
568	20231010	105500	1003280900	5180	5180	5180	5180	181
569	20231010	105400	1002343320	5190	5190	5200	5190	903
570	20231010	105300	997656740	5180	5180	5190	5180	541
571	20231010	105200	994853060	5200	5200	5200	5200	12
572	20231010	105100	994790660	5200	5190	5200	5190	1222
573	20231010	105000	988448320	5200	5190	5200	5190	398
574	20231010	104900	986380700	5190	5190	5190	5190	147
575	20231010	104800	985617770	5180	5200	5200	5180	3201
576	20231010	104700	969014110	5200	5200	5200	5200	199
577	20231010	104600	967979310	5190	5200	5200	5190	226
578	20231010	104500	966804170	5200	5200	5200	5190	259
579	20231010	104400	965457870	5200	5200	5200	5200	526
580	20231010	104300	962722670	5200	5200	5200	5200	572
581	20231010	104200	959748270	5200	5200	5200	5200	76
582	20231010	104100	959353070	5210	5200	5210	5200	259
583	20231010	104000	958005700	5200	5210	5210	5200	236
584	20231010	103900	956776960	5200	5200	5200	5200	46
585	20231010	103800	956537760	5200	5200	5200	5200	76
586	20231010	103700	956142560	5200	5200	5200	5200	15
587	20231010	103600	956064560	5200	5200	5200	5200	146
588	20231010	103500	955305360	5190	5190	5190	5190	16
589	20231010	103400	955222320	5200	5200	5200	5190	528
590	20231010	103300	952476830	5210	5210	5210	5200	728
591	20231010	103200	948685720	5210	5190	5210	5190	905
592	20231010	103100	943976090	5190	5190	5200	5180	518
593	20231010	103000	941286190	5190	5190	5190	5190	46
594	20231010	102900	941047450	5190	5190	5190	5190	469
595	20231010	102800	938613340	5190	5190	5190	5190	6
596	20231010	102700	938582200	5190	5190	5200	5190	934
597	20231010	102600	933734700	5190	5200	5200	5190	73
598	20231010	102500	933355810	5200	5190	5200	5180	1248
599	20231010	102400	926886130	5200	5190	5200	5190	90
600	20231010	102300	926418730	5200	5170	5200	5170	589
601	20231010	102200	923364280	5190	5190	5190	5180	585
602	20231010	102100	920332570	5190	5170	5190	5170	691
603	20231010	102000	916751920	5180	5180	5180	5170	759
604	20231010	101900	912820490	5180	5180	5180	5180	1
605	20231010	101800	912815310	5190	5190	5190	5190	531
606	20231010	101700	910059420	5190	5200	5200	5190	548
607	20231010	101600	907215240	5200	5170	5210	5170	6453
608	20231010	101500	873757860	5170	5170	5170	5170	411
609	20231010	101400	871632990	5170	5170	5170	5170	101
610	20231010	101300	871110820	5180	5170	5180	5170	618
611	20231010	101200	867911870	5170	5170	5170	5170	1266
612	20231010	101100	861366650	5170	5160	5170	5160	265
613	20231010	101000	859999130	5170	5180	5180	5170	150
614	20231010	100900	859223430	5170	5170	5170	5170	1138
615	20231010	100800	853339970	5170	5170	5170	5170	327
616	20231010	100700	851649380	5170	5180	5180	5160	1399
617	20231010	100600	844416390	5180	5180	5180	5180	957
618	20231010	100500	839459130	5180	5180	5180	5170	12
619	20231010	100400	839397070	5180	5180	5180	5170	399
620	20231010	100300	837331050	5170	5170	5190	5170	22
621	20231010	100200	837217170	5190	5170	5190	5170	956
622	20231010	100100	832269350	5170	5180	5180	5160	588
623	20231010	100000	829228370	5180	5190	5190	5180	1613
624	20231010	095900	820870410	5180	5180	5180	5180	2
625	20231010	095800	820860050	5190	5190	5190	5190	27
626	20231010	095700	820719920	5180	5180	5180	5180	51
627	20231010	095600	820455740	5180	5190	5190	5180	127
628	20231010	095500	819797710	5190	5190	5190	5180	696
629	20231010	095400	816186470	5190	5190	5190	5190	22
630	20231010	095300	816072290	5190	5190	5190	5170	2942
631	20231010	095200	800821110	5190	5170	5190	5170	1903
632	20231010	095100	790965890	5170	5160	5170	5160	506
633	20231010	095000	788349970	5160	5170	5170	5160	30
634	20231010	094900	788194950	5170	5170	5170	5160	1782
635	20231010	094800	778986460	5170	5170	5170	5160	717
636	20231010	094700	775281300	5170	5150	5170	5150	7499
637	20231010	094600	736589800	5150	5150	5150	5140	1711
638	20231010	094500	727778860	5150	5150	5150	5150	1676
639	20231010	094400	719147460	5150	5160	5160	5150	1498
640	20231010	094300	711432710	5160	5160	5160	5160	1985
641	20231010	094200	701190110	5150	5160	5160	5150	3356
642	20231010	094100	683879890	5160	5180	5180	5160	1260
643	20231010	094000	677375270	5180	5190	5190	5180	936
644	20231010	093900	672525790	5190	5200	5200	5180	2201
645	20231010	093800	661107040	5180	5200	5210	5180	2421
646	20231010	093700	648536280	5210	5250	5250	5200	12382
647	20231010	093600	583955080	5250	5250	5250	5230	937
648	20231010	093500	579050750	5250	5250	5250	5240	10
649	20231010	093400	578998260	5250	5250	5250	5240	782
650	20231010	093300	574897910	5250	5260	5260	5250	1124
651	20231010	093200	568990110	5260	5250	5260	5250	226
652	20231010	093100	567802570	5250	5260	5260	5250	575
653	20231010	093000	564780070	5260	5250	5260	5250	398
654	20231010	092900	562690560	5250	5260	5260	5250	929
655	20231010	092800	557811850	5260	5260	5260	5260	839
656	20231010	092700	553398710	5240	5260	5260	5240	2545
657	20231010	092600	540012150	5260	5260	5260	5240	1049
658	20231010	092500	534502650	5250	5250	5260	5240	1347
659	20231010	092400	527432080	5250	5260	5270	5250	1667
660	20231010	092300	518659630	5260	5240	5260	5240	8498
661	20231010	092200	474084040	5240	5230	5240	5220	1123
662	20231010	092100	468211490	5230	5230	5240	5230	656
663	20231010	092000	464777070	5230	5230	5240	5230	1400
664	20231010	091900	457451720	5230	5230	5230	5230	2203
665	20231010	091800	445930030	5230	5230	5240	5230	819
666	20231010	091700	441644880	5220	5220	5220	5210	1437
667	20231010	091600	434147850	5220	5240	5240	5220	3828
668	20231010	091500	414152400	5240	5260	5260	5240	2216
669	20231010	091400	402526020	5260	5260	5260	5250	2291
670	20231010	091300	390478410	5260	5240	5270	5240	4712
671	20231010	091200	365726470	5240	5250	5250	5240	1265
672	20231010	091100	359095800	5250	5260	5260	5240	2894
673	20231010	091000	343910310	5260	5270	5270	5250	1844
674	20231010	090900	334208050	5270	5270	5280	5270	1131
675	20231010	090800	328247660	5280	5230	5280	5230	7872
676	20231010	090700	286876080	5220	5240	5240	5210	9672
677	20231010	090600	236357830	5250	5240	5250	5230	2588
678	20231010	090500	222793610	5240	5250	5260	5220	4022
679	20231010	090400	201720990	5250	5290	5290	5250	3675
680	20231010	090300	182319730	5290	5290	5300	5280	8568
681	20231010	090200	136993430	5280	5270	5290	5220	9168
682	20231010	090100	88788550	5250	5280	5280	5240	3729
683	20231010	090000	69195010	5280	5250	5290	5250	11250