KissMeData/042670/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191700	15279815680	9640	9640	9640	9640	144552
3	20231012	191600	15279815680	9640	9640	9640	9640	0
4	20231012	191500	15279815680	9640	9640	9640	9640	0
5	20231012	191400	15279815680	9640	9640	9640	9640	0
6	20231012	191300	15279815680	9640	9640	9640	9640	0
7	20231012	191200	15279815680	9640	9640	9640	9640	0
8	20231012	191100	15279815680	9640	9640	9640	9640	0
9	20231012	191000	15279815680	9640	9640	9640	9640	0
10	20231012	190900	15279815680	9640	9640	9640	9640	0
11	20231012	190800	15279815680	9640	9640	9640	9640	0
12	20231012	190700	15279815680	9640	9640	9640	9640	0
13	20231012	190600	15279815680	9640	9640	9640	9640	0
14	20231012	190500	15279815680	9640	9640	9640	9640	0
15	20231012	190400	15279815680	9640	9640	9640	9640	0
16	20231012	190300	15279815680	9640	9640	9640	9640	0
17	20231012	190200	15279815680	9640	9640	9640	9640	0
18	20231012	190100	15279815680	9640	9640	9640	9640	0
19	20231012	190000	15279815680	9640	9640	9640	9640	0
20	20231012	185900	15279815680	9640	9640	9640	9640	0
21	20231012	185800	15279815680	9640	9640	9640	9640	0
22	20231012	185700	15279815680	9640	9640	9640	9640	0
23	20231012	185600	15279815680	9640	9640	9640	9640	0
24	20231012	185500	15279815680	9640	9640	9640	9640	0
25	20231012	185400	15279815680	9640	9640	9640	9640	0
26	20231012	185300	15279815680	9640	9640	9640	9640	0
27	20231012	185200	15279815680	9640	9640	9640	9640	0
28	20231012	185100	15279815680	9640	9640	9640	9640	0
29	20231012	185000	15279815680	9640	9640	9640	9640	0
30	20231012	184900	15279815680	9640	9640	9640	9640	0
31	20231012	184800	15279815680	9640	9640	9640	9640	0
32	20231012	184700	15279815680	9640	9640	9640	9640	144552
33	20231012	184600	15279815680	9640	9640	9640	9640	0
34	20231012	184500	15279815680	9640	9640	9640	9640	0
35	20231012	184400	15279815680	9640	9640	9640	9640	0
36	20231012	184300	15279815680	9640	9640	9640	9640	0
37	20231012	184200	15279815680	9640	9640	9640	9640	0
38	20231012	184100	15279815680	9640	9640	9640	9640	0
39	20231012	184000	15279815680	9640	9640	9640	9640	0
40	20231012	183900	15279815680	9640	9640	9640	9640	0
41	20231012	183800	15279815680	9640	9640	9640	9640	0
42	20231012	183700	15279815680	9640	9640	9640	9640	0
43	20231012	183600	15279815680	9640	9640	9640	9640	0
44	20231012	183500	15279815680	9640	9640	9640	9640	0
45	20231012	183400	15279815680	9640	9640	9640	9640	0
46	20231012	183300	15279815680	9640	9640	9640	9640	0
47	20231012	183200	15279815680	9640	9640	9640	9640	0
48	20231012	183100	15279815680	9640	9640	9640	9640	0
49	20231012	183000	15279815680	9640	9640	9640	9640	0
50	20231012	182900	15279815680	9640	9640	9640	9640	0
51	20231012	182800	15279815680	9640	9640	9640	9640	0
52	20231012	182700	15279815680	9640	9640	9640	9640	0
53	20231012	182600	15279815680	9640	9640	9640	9640	0
54	20231012	182500	15279815680	9640	9640	9640	9640	0
55	20231012	182400	15279815680	9640	9640	9640	9640	0
56	20231012	182300	15279815680	9640	9640	9640	9640	0
57	20231012	182200	15279815680	9640	9640	9640	9640	0
58	20231012	182100	15279815680	9640	9640	9640	9640	0
59	20231012	182000	15279815680	9640	9640	9640	9640	0
60	20231012	181900	15279815680	9640	9640	9640	9640	0
61	20231012	181800	15279815680	9640	9640	9640	9640	0
62	20231012	181700	15279815680	9640	9640	9640	9640	144552
63	20231012	181600	15279815680	9640	9640	9640	9640	0
64	20231012	181500	15279815680	9640	9640	9640	9640	0
65	20231012	181400	15279815680	9640	9640	9640	9640	0
66	20231012	181300	15279815680	9640	9640	9640	9640	0
67	20231012	181200	15279815680	9640	9640	9640	9640	0
68	20231012	181100	15279815680	9640	9640	9640	9640	0
69	20231012	181000	15279815680	9640	9640	9640	9640	0
70	20231012	180900	15279815680	9640	9640	9640	9640	0
71	20231012	180800	15279815680	9640	9640	9640	9640	0
72	20231012	180700	15279815680	9640	9640	9640	9640	0
73	20231012	180600	15279815680	9640	9640	9640	9640	0
74	20231012	180500	15279815680	9640	9640	9640	9640	0
75	20231012	180400	15279815680	9640	9640	9640	9640	0
76	20231012	180300	15279815680	9640	9640	9640	9640	0
77	20231012	180200	15279815680	9640	9640	9640	9640	0
78	20231012	180100	15279815680	9640	9640	9640	9640	0
79	20231012	180000	15279815680	9640	9640	9640	9640	0
80	20231012	175900	15279815680	9640	9640	9640	9640	0
81	20231012	175800	15279815680	9640	9640	9640	9640	0
82	20231012	175700	15279815680	9640	9640	9640	9640	0
83	20231012	175600	15279815680	9640	9640	9640	9640	0
84	20231012	175500	15279815680	9640	9640	9640	9640	0
85	20231012	175400	15279815680	9640	9640	9640	9640	0
86	20231012	175300	15279815680	9640	9640	9640	9640	0
87	20231012	175200	15279815680	9640	9640	9640	9640	0
88	20231012	175100	15279815680	9640	9640	9640	9640	0
89	20231012	175000	15279815680	9640	9640	9640	9640	0
90	20231012	174900	15279815680	9640	9640	9640	9640	0
91	20231012	174800	15279815680	9640	9640	9640	9640	0
92	20231012	174700	15279815680	9640	9640	9640	9640	144552
93	20231012	174600	15279815680	9640	9640	9640	9640	0
94	20231012	174500	15279815680	9640	9640	9640	9640	0
95	20231012	174400	15279815680	9640	9640	9640	9640	0
96	20231012	174300	15279815680	9640	9640	9640	9640	0
97	20231012	174200	15279815680	9640	9640	9640	9640	0
98	20231012	174100	15279815680	9640	9640	9640	9640	0
99	20231012	174000	15279815680	9640	9640	9640	9640	0
100	20231012	173900	15279815680	9640	9640	9640	9640	0
101	20231012	173800	15279815680	9640	9640	9640	9640	0
102	20231012	173700	15279815680	9640	9640	9640	9640	0
103	20231012	173600	15279815680	9640	9640	9640	9640	0
104	20231012	173500	15279815680	9640	9640	9640	9640	0
105	20231012	173400	15279815680	9640	9640	9640	9640	0
106	20231012	173300	15279815680	9640	9640	9640	9640	0
107	20231012	173200	15279815680	9640	9640	9640	9640	0
108	20231012	173100	15279815680	9640	9640	9640	9640	0
109	20231012	173000	15279815680	9640	9640	9640	9640	0
110	20231012	172900	15279815680	9640	9640	9640	9640	0
111	20231012	172800	15279815680	9640	9640	9640	9640	0
112	20231012	172700	15279815680	9640	9640	9640	9640	0
113	20231012	172600	15279815680	9640	9640	9640	9640	0
114	20231012	172500	15279815680	9640	9640	9640	9640	0
115	20231012	172400	15279815680	9640	9640	9640	9640	0
116	20231012	172300	15279815680	9640	9640	9640	9640	0
117	20231012	172200	15279815680	9640	9640	9640	9640	0
118	20231012	172100	15279815680	9640	9640	9640	9640	0
119	20231012	172000	15279815680	9640	9640	9640	9640	0
120	20231012	171900	15279815680	9640	9640	9640	9640	0
121	20231012	171800	15279815680	9640	9640	9640	9640	0
122	20231012	171700	15279815680	9640	9640	9640	9640	144552
123	20231012	171600	15279815680	9640	9640	9640	9640	0
124	20231012	171500	15279815680	9640	9640	9640	9640	0
125	20231012	171400	15279815680	9640	9640	9640	9640	0
126	20231012	171300	15279815680	9640	9640	9640	9640	0
127	20231012	171200	15279815680	9640	9640	9640	9640	0
128	20231012	171100	15279815680	9640	9640	9640	9640	0
129	20231012	171000	15279815680	9640	9640	9640	9640	0
130	20231012	170900	15279815680	9640	9640	9640	9640	0
131	20231012	170800	15279815680	9640	9640	9640	9640	0
132	20231012	170700	15279815680	9640	9640	9640	9640	0
133	20231012	170600	15279815680	9640	9640	9640	9640	0
134	20231012	170500	15279815680	9640	9640	9640	9640	0
135	20231012	170400	15279815680	9640	9640	9640	9640	0
136	20231012	170300	15279815680	9640	9640	9640	9640	0
137	20231012	170200	15279815680	9640	9640	9640	9640	0
138	20231012	170100	15279815680	9640	9640	9640	9640	0
139	20231012	170000	15279815680	9640	9640	9640	9640	0
140	20231012	165900	15279815680	9640	9640	9640	9640	0
141	20231012	165800	15279815680	9640	9640	9640	9640	0
142	20231012	165700	15279815680	9640	9640	9640	9640	0
143	20231012	165600	15279815680	9640	9640	9640	9640	0
144	20231012	165500	15279815680	9640	9640	9640	9640	0
145	20231012	165400	15279815680	9640	9640	9640	9640	0
146	20231012	165300	15279815680	9640	9640	9640	9640	0
147	20231012	165200	15279815680	9640	9640	9640	9640	0
148	20231012	165100	15279815680	9640	9640	9640	9640	0
149	20231012	165000	15279815680	9640	9640	9640	9640	0
150	20231012	164900	15279815680	9640	9640	9640	9640	0
151	20231012	164800	15279815680	9640	9640	9640	9640	0
152	20231012	164700	15279815680	9640	9640	9640	9640	144552
153	20231012	164600	15279815680	9640	9640	9640	9640	0
154	20231012	164500	15279815680	9640	9640	9640	9640	0
155	20231012	164400	15279815680	9640	9640	9640	9640	0
156	20231012	164300	15279815680	9640	9640	9640	9640	0
157	20231012	164200	15279815680	9640	9640	9640	9640	0
158	20231012	164100	15279815680	9640	9640	9640	9640	0
159	20231012	164000	15279815680	9640	9640	9640	9640	0
160	20231012	163900	15279815680	9640	9640	9640	9640	0
161	20231012	163800	15279815680	9640	9640	9640	9640	0
162	20231012	163700	15279815680	9640	9640	9640	9640	0
163	20231012	163600	15279815680	9640	9640	9640	9640	0
164	20231012	163500	15279815680	9640	9640	9640	9640	0
165	20231012	163400	15279815680	9640	9640	9640	9640	0
166	20231012	163300	15279815680	9640	9640	9640	9640	0
167	20231012	163200	15279815680	9640	9640	9640	9640	0
168	20231012	163100	15279815680	9640	9640	9640	9640	0
169	20231012	163000	15279815680	9640	9640	9640	9640	0
170	20231012	162900	15279815680	9640	9640	9640	9640	0
171	20231012	162800	15279815680	9640	9640	9640	9640	0
172	20231012	162700	15279815680	9640	9640	9640	9640	0
173	20231012	162600	15279815680	9640	9640	9640	9640	0
174	20231012	162500	15279815680	9640	9640	9640	9640	0
175	20231012	162400	15279815680	9640	9640	9640	9640	0
176	20231012	162300	15279815680	9640	9640	9640	9640	0
177	20231012	162200	15279815680	9640	9640	9640	9640	0
178	20231012	162100	15279815680	9640	9640	9640	9640	0
179	20231012	162000	15279815680	9640	9640	9640	9640	0
180	20231012	161900	15279815680	9640	9640	9640	9640	0
181	20231012	161800	15279815680	9640	9640	9640	9640	0
182	20231012	161700	15279815680	9640	9640	9640	9640	144552
183	20231012	161600	15279815680	9640	9640	9640	9640	0
184	20231012	161500	15279815680	9640	9640	9640	9640	0
185	20231012	161400	15279815680	9640	9640	9640	9640	0
186	20231012	161300	15279815680	9640	9640	9640	9640	0
187	20231012	161200	15279815680	9640	9640	9640	9640	0
188	20231012	161100	15279815680	9640	9640	9640	9640	0
189	20231012	161000	15279815680	9640	9640	9640	9640	0
190	20231012	160900	15279815680	9640	9640	9640	9640	0
191	20231012	160800	15279815680	9640	9640	9640	9640	0
192	20231012	160700	15279815680	9640	9640	9640	9640	0
193	20231012	160600	15279815680	9640	9640	9640	9640	0
194	20231012	160500	15279815680	9640	9640	9640	9640	0
195	20231012	160400	15279815680	9640	9640	9640	9640	0
196	20231012	160300	15279815680	9640	9640	9640	9640	0
197	20231012	160200	15279815680	9640	9640	9640	9640	0
198	20231012	160100	15279815680	9640	9640	9640	9640	0
199	20231012	160000	15279815680	9640	9640	9640	9640	0
200	20231012	155900	15279815680	9640	9640	9640	9640	0
201	20231012	155800	15279815680	9640	9640	9640	9640	0
202	20231012	155700	15279815680	9640	9640	9640	9640	0
203	20231012	155600	15279815680	9640	9640	9640	9640	0
204	20231012	155500	15279815680	9640	9640	9640	9640	0
205	20231012	155400	15279815680	9640	9640	9640	9640	0
206	20231012	155300	15279815680	9640	9640	9640	9640	0
207	20231012	155200	15279815680	9640	9640	9640	9640	0
208	20231012	155100	15279815680	9640	9640	9640	9640	0
209	20231012	155000	15279815680	9640	9640	9640	9640	0
210	20231012	154900	15279815680	9640	9640	9640	9640	0
211	20231012	154800	15279815680	9640	9640	9640	9640	0
212	20231012	154700	15279815680	9640	9640	9640	9640	144552
213	20231012	154600	15279815680	9640	9640	9640	9640	0
214	20231012	154500	15279815680	9640	9640	9640	9640	0
215	20231012	154400	15279815680	9640	9640	9640	9640	0
216	20231012	154300	15279815680	9640	9640	9640	9640	0
217	20231012	154200	15279815680	9640	9640	9640	9640	0
218	20231012	154100	15279815680	9640	9640	9640	9640	0
219	20231012	154000	15279815680	9640	9640	9640	9640	0
220	20231012	153900	15279815680	9640	9640	9640	9640	0
221	20231012	153800	15279815680	9640	9640	9640	9640	0
222	20231012	153700	15279815680	9640	9640	9640	9640	0
223	20231012	153600	15279815680	9640	9640	9640	9640	0
224	20231012	153500	15279815680	9640	9640	9640	9640	0
225	20231012	153400	15279815680	9640	9640	9640	9640	0
226	20231012	153300	15279815680	9640	9640	9640	9640	0
227	20231012	153200	15279815680	9640	9640	9640	9640	0
228	20231012	153100	15279815680	9640	9640	9640	9640	0
229	20231012	153000	15279815680	9640	9640	9640	9640	144552
230	20231012	152900	13886334400	9690	9690	9690	9690	0
231	20231012	152800	13886334400	9690	9690	9690	9690	0
232	20231012	152700	13886334400	9690	9690	9690	9690	0
233	20231012	152600	13886334400	9690	9690	9690	9690	0
234	20231012	152500	13886334400	9690	9690	9690	9690	0
235	20231012	152400	13886334400	9690	9690	9690	9690	0
236	20231012	152300	13886334400	9690	9690	9690	9690	0
237	20231012	152200	13886334400	9690	9690	9690	9690	0
238	20231012	152100	13886334400	9690	9690	9690	9690	0
239	20231012	152000	13886334400	9690	9690	9690	9690	0
240	20231012	151900	13886334400	9690	9680	9690	9680	6305
241	20231012	151800	13825273980	9670	9670	9680	9670	7318
242	20231012	151700	13754474730	9680	9680	9680	9670	4422
243	20231012	151600	13711677420	9680	9660	9680	9660	4403
244	20231012	151500	13669081430	9670	9660	9670	9660	7189
245	20231012	151400	13599581660	9660	9660	9670	9650	6479
246	20231012	151300	13536994930	9660	9660	9660	9650	3497
247	20231012	151200	13503219250	9660	9650	9660	9640	2386
248	20231012	151100	13480180090	9640	9650	9650	9640	2429
249	20231012	151000	13456743600	9650	9630	9650	9630	4456
250	20231012	150900	13413786980	9640	9630	9640	9620	3928
251	20231012	150800	13375943850	9620	9630	9630	9620	3354
252	20231012	150700	13343657630	9630	9630	9630	9620	6983
253	20231012	150600	13276442570	9620	9620	9630	9620	4233
254	20231012	150500	13235683750	9630	9630	9630	9620	1764
255	20231012	150400	13218708230	9630	9610	9630	9610	6736
256	20231012	150300	13153909980	9620	9600	9620	9600	18366
257	20231012	150200	12977414770	9610	9600	9610	9600	1987
258	20231012	150100	12958335510	9600	9600	9610	9600	2884
259	20231012	150000	12930640180	9600	9600	9610	9600	2165
260	20231012	145900	12909849880	9600	9600	9610	9600	1943
261	20231012	145800	12891195190	9600	9600	9610	9600	1937
262	20231012	145700	12872595200	9600	9600	9610	9600	1453
263	20231012	145600	12858642950	9600	9610	9610	9600	2299
264	20231012	145500	12836567070	9600	9600	9610	9600	4097
265	20231012	145400	12797221260	9600	9610	9610	9600	4172
266	20231012	145300	12757165940	9600	9610	9610	9600	1789
267	20231012	145200	12739988890	9600	9600	9610	9600	9844
268	20231012	145100	12645415030	9600	9610	9610	9600	4064
269	20231012	145000	12606397720	9610	9600	9610	9600	3937
270	20231012	144900	12568600600	9610	9610	9610	9600	1541
271	20231012	144800	12553799510	9610	9620	9620	9600	8428
272	20231012	144700	12472814000	9620	9620	9620	9610	1996
273	20231012	144600	12453626190	9620	9620	9620	9610	1444
274	20231012	144500	12439747590	9610	9610	9620	9610	2379
275	20231012	144400	12416880180	9610	9610	9620	9610	3394
276	20231012	144300	12384261960	9610	9620	9620	9610	2454
277	20231012	144200	12360676380	9620	9620	9620	9610	1311
278	20231012	144100	12348074920	9620	9620	9620	9610	1660
279	20231012	144000	12332119640	9610	9620	9620	9610	1892
280	20231012	143900	12313935690	9620	9620	9620	9610	5852
281	20231012	143800	12257694890	9610	9610	9620	9610	4129
282	20231012	143700	12218013240	9610	9620	9620	9610	1535
283	20231012	143600	12203256100	9610	9620	9620	9610	2858
284	20231012	143500	12175772870	9610	9610	9620	9610	2229
285	20231012	143400	12154350280	9610	9610	9620	9610	1667
286	20231012	143300	12138329140	9610	9620	9620	9610	1244
287	20231012	143200	12126371710	9620	9610	9620	9610	1462
288	20231012	143100	12112318290	9610	9610	9620	9610	7185
289	20231012	143000	12043268750	9620	9630	9630	9610	3057
290	20231012	142900	12013861180	9620	9620	9630	9620	1957
291	20231012	142800	11995025370	9620	9630	9630	9620	3259
292	20231012	142700	11963664870	9620	9620	9630	9620	1874
293	20231012	142600	11945635350	9630	9620	9630	9620	1017
294	20231012	142500	11935851550	9620	9620	9630	9620	6510
295	20231012	142400	11873223930	9620	9620	9630	9620	2640
296	20231012	142300	11847825830	9620	9620	9630	9620	1556
297	20231012	142200	11832855630	9620	9620	9630	9620	1214
298	20231012	142100	11821174270	9630	9620	9630	9620	3870
299	20231012	142000	11783935740	9620	9640	9640	9620	3061
300	20231012	141900	11754464020	9630	9630	9640	9630	5139
301	20231012	141800	11704974630	9630	9640	9640	9630	1142
302	20231012	141700	11693975230	9640	9630	9640	9630	3135
303	20231012	141600	11663767240	9630	9640	9640	9630	1801
304	20231012	141500	11646414010	9630	9630	9640	9630	890
305	20231012	141400	11637842730	9630	9630	9640	9630	1700
306	20231012	141300	11621470500	9630	9630	9640	9630	1266
307	20231012	141200	11609277510	9630	9640	9650	9630	2156
308	20231012	141100	11588492190	9640	9650	9660	9640	13149
309	20231012	141000	11461635060	9660	9660	9670	9650	6797
310	20231012	140900	11395977680	9670	9660	9680	9660	15909
311	20231012	140800	11242129100	9660	9660	9670	9660	2196
312	20231012	140700	11220914750	9660	9660	9670	9660	2147
313	20231012	140600	11200164160	9660	9660	9670	9660	1504
314	20231012	140500	11185634840	9660	9660	9670	9660	2633
315	20231012	140400	11160199380	9670	9660	9670	9660	1146
316	20231012	140300	11149127800	9660	9660	9670	9660	1024
317	20231012	140200	11139235400	9660	9660	9670	9660	1135
318	20231012	140100	11128270570	9660	9660	9670	9660	4865
319	20231012	140000	11081273990	9660	9670	9680	9660	6329
320	20231012	135900	11020074610	9670	9670	9680	9670	1045
321	20231012	135800	11009968810	9670	9670	9680	9670	425
322	20231012	135700	11005858370	9670	9680	9680	9670	596
323	20231012	135600	11000093000	9670	9670	9680	9670	1568
324	20231012	135500	10984929100	9670	9670	9680	9670	764
325	20231012	135400	10977539280	9670	9670	9680	9670	2765
326	20231012	135300	10950800050	9670	9670	9680	9670	461
327	20231012	135200	10946340690	9670	9670	9680	9670	397
328	20231012	135100	10942500510	9680	9670	9680	9670	590
329	20231012	135000	10936793860	9670	9680	9680	9670	989
330	20231012	134900	10927221930	9670	9670	9680	9670	5306
331	20231012	134800	10875862770	9670	9670	9680	9670	6787
332	20231012	134700	10810169020	9680	9670	9680	9670	1724
333	20231012	134600	10793496430	9670	9670	9680	9670	1559
334	20231012	134500	10778419930	9670	9670	9670	9670	313
335	20231012	134400	10775393220	9670	9670	9680	9670	1241
336	20231012	134300	10763391010	9670	9670	9680	9670	648
337	20231012	134200	10757123430	9680	9670	9680	9670	435
338	20231012	134100	10752913960	9680	9670	9680	9670	1713
339	20231012	134000	10736347380	9670	9680	9680	9670	1045
340	20231012	133900	10726233590	9670	9670	9680	9670	2680
341	20231012	133800	10700292860	9680	9670	9680	9670	1311
342	20231012	133700	10687615000	9680	9680	9680	9670	1473
343	20231012	133600	10673364110	9670	9690	9690	9670	477
344	20231012	133500	10668747930	9680	9680	9690	9670	2052
345	20231012	133400	10648884320	9690	9670	9700	9670	16620
346	20231012	133300	10487725740	9670	9670	9680	9670	1995
347	20231012	133200	10468418950	9670	9680	9690	9670	2356
348	20231012	133100	10445615540	9670	9680	9680	9670	3144
349	20231012	133000	10415183760	9680	9680	9680	9670	3013
350	20231012	132900	10386026730	9670	9670	9680	9670	1963
351	20231012	132800	10367039600	9670	9670	9680	9670	668
352	20231012	132700	10360576070	9680	9670	9680	9670	2866
353	20231012	132600	10332834900	9670	9670	9680	9670	786
354	20231012	132500	10325229740	9690	9680	9690	9670	10774
355	20231012	132400	10220923830	9670	9670	9680	9670	1227
356	20231012	132300	10209058730	9670	9670	9670	9670	1386
357	20231012	132200	10195656110	9670	9670	9680	9670	2112
358	20231012	132100	10175233040	9670	9680	9680	9670	5807
359	20231012	132000	10119028340	9680	9690	9690	9680	1391
360	20231012	131900	10105563440	9680	9680	9690	9680	1036
361	20231012	131800	10095534050	9680	9680	9690	9680	1091
362	20231012	131700	10084969290	9680	9680	9690	9680	1023
363	20231012	131600	10075066370	9680	9690	9690	9680	1063
364	20231012	131500	10064774550	9680	9680	9690	9680	499
365	20231012	131400	10059941330	9690	9680	9690	9680	957
366	20231012	131300	10050676080	9680	9680	9690	9680	421
367	20231012	131200	10046598550	9680	9680	9690	9680	825
368	20231012	131100	10038609360	9690	9680	9690	9680	165
369	20231012	131000	10037011860	9690	9700	9700	9680	1639
370	20231012	130900	10021130130	9700	9700	9700	9690	3477
371	20231012	130800	9987437670	9700	9700	9700	9690	484
372	20231012	130700	9982745460	9690	9680	9700	9680	13543
373	20231012	130600	9851505820	9680	9680	9690	9680	944
374	20231012	130500	9842367690	9680	9680	9680	9680	825
375	20231012	130400	9834381690	9680	9680	9690	9680	937
376	20231012	130300	9825309430	9680	9690	9690	9680	711
377	20231012	130200	9818424070	9680	9680	9690	9680	525
378	20231012	130100	9813342040	9690	9690	9690	9680	627
379	20231012	130000	9807271430	9680	9680	9690	9680	288
380	20231012	125900	9804482580	9680	9690	9690	9680	1889
381	20231012	125800	9786196930	9680	9680	9690	9680	2684
382	20231012	125700	9760215740	9680	9680	9690	9680	471
383	20231012	125600	9755654620	9690	9690	9690	9680	862
384	20231012	125500	9747308210	9690	9690	9690	9680	408
385	20231012	125400	9743356830	9690	9690	9690	9680	474
386	20231012	125300	9738768150	9690	9690	9690	9680	589
387	20231012	125200	9733061760	9690	9690	9690	9680	305
388	20231012	125100	9730108950	9690	9680	9690	9680	1152
389	20231012	125000	9718951370	9690	9690	9690	9680	508
390	20231012	124900	9714033050	9690	9680	9690	9680	628
391	20231012	124800	9707951130	9680	9680	9690	9680	594
392	20231012	124700	9702200920	9680	9680	9690	9680	936
393	20231012	124600	9693139950	9680	9680	9690	9680	368
394	20231012	124500	9689577140	9680	9680	9690	9680	311
395	20231012	124400	9686566600	9690	9680	9690	9680	488
396	20231012	124300	9681842640	9690	9680	9690	9680	827
397	20231012	124200	9673836510	9680	9690	9690	9680	455
398	20231012	124100	9669432030	9680	9690	9690	9680	461
399	20231012	124000	9664969480	9680	9680	9690	9680	558
400	20231012	123900	9659567940	9680	9690	9690	9680	1261
401	20231012	123800	9647361360	9680	9680	9690	9680	242
402	20231012	123700	9645018280	9680	9690	9690	9680	760
403	20231012	123600	9637658860	9680	9680	9680	9680	230
404	20231012	123500	9635432460	9690	9690	9700	9690	2320
405	20231012	123400	9612951580	9700	9700	9700	9690	1512
406	20231012	123300	9598297580	9700	9700	9700	9690	464
407	20231012	123200	9593800310	9700	9700	9700	9690	556
408	20231012	123100	9588409480	9690	9670	9700	9660	9272
409	20231012	123000	9498628420	9660	9670	9670	9660	609
410	20231012	122900	9492741600	9670	9660	9670	9660	1483
411	20231012	122800	9478405990	9670	9670	9670	9660	890
412	20231012	122700	9469801010	9670	9660	9670	9660	4743
413	20231012	122600	9423937560	9660	9660	9660	9660	101
414	20231012	122500	9422961900	9660	9660	9670	9660	810
415	20231012	122400	9415133230	9660	9660	9670	9660	684
416	20231012	122300	9408521990	9660	9660	9670	9660	2539
417	20231012	122200	9383985890	9670	9660	9670	9660	1293
418	20231012	122100	9371495130	9660	9670	9670	9660	2143
419	20231012	122000	9350773570	9660	9670	9670	9660	2404
420	20231012	121900	9327526900	9680	9670	9680	9670	787
421	20231012	121800	9319916590	9680	9670	9680	9670	517
422	20231012	121700	9314917100	9670	9670	9680	9670	257
423	20231012	121600	9312431890	9670	9680	9680	9670	2629
424	20231012	121500	9287009320	9670	9670	9670	9670	592
425	20231012	121400	9281284680	9670	9670	9670	9670	295
426	20231012	121300	9278432030	9670	9670	9680	9670	4343
427	20231012	121200	9236435120	9670	9670	9670	9670	1912
428	20231012	121100	9217946080	9670	9670	9680	9670	836
429	20231012	121000	9209861480	9670	9670	9680	9670	951
430	20231012	120900	9200665160	9670	9670	9680	9670	329
431	20231012	120800	9197481430	9670	9670	9680	9670	391
432	20231012	120700	9193700080	9670	9670	9680	9670	3742
433	20231012	120600	9157512140	9670	9680	9680	9670	1002
434	20231012	120500	9147818850	9680	9670	9680	9670	1205
435	20231012	120400	9136155390	9680	9670	9680	9670	588
436	20231012	120300	9130467810	9670	9680	9680	9670	398
437	20231012	120200	9126618330	9670	9670	9680	9670	531
438	20231012	120100	9121482840	9680	9680	9680	9670	598
439	20231012	120000	9115699450	9670	9680	9680	9670	859
440	20231012	115900	9107392260	9670	9680	9680	9670	405
441	20231012	115800	9103475900	9670	9670	9680	9670	730
442	20231012	115700	9096416700	9670	9670	9680	9670	1063
443	20231012	115600	9086137390	9680	9670	9680	9670	1610
444	20231012	115500	9070567560	9670	9680	9680	9670	436
445	20231012	115400	9066350710	9670	9670	9680	9670	938
446	20231012	115300	9057280240	9680	9680	9680	9670	922
447	20231012	115200	9048357550	9670	9670	9680	9670	692
448	20231012	115100	9041664370	9670	9670	9670	9670	250
449	20231012	115000	9039246870	9670	9680	9680	9670	1017
450	20231012	114900	9029409890	9680	9700	9700	9680	18140
451	20231012	114800	8853702090	9690	9710	9710	9690	4951
452	20231012	114700	8805677230	9700	9700	9710	9700	1094
453	20231012	114600	8795061680	9700	9700	9710	9700	451
454	20231012	114500	8790686250	9710	9710	9710	9700	151
455	20231012	114400	8789220080	9710	9710	9710	9700	656
456	20231012	114300	8782850370	9710	9700	9710	9700	961
457	20231012	114200	8773524810	9710	9700	9710	9700	1215
458	20231012	114100	8761729430	9710	9710	9710	9700	474
459	20231012	114000	8757126950	9710	9700	9710	9700	605
460	20231012	113900	8751252440	9710	9700	9710	9700	5697
461	20231012	113800	8695936840	9700	9700	9710	9700	2956
462	20231012	113700	8667260550	9710	9700	9710	9700	444
463	20231012	113600	8662949340	9700	9710	9710	9700	504
464	20231012	113500	8658055530	9700	9720	9720	9700	6995
465	20231012	113400	8590132210	9710	9720	9720	9710	1390
466	20231012	113300	8576632220	9710	9720	9720	9710	127
467	20231012	113200	8575398630	9720	9700	9720	9700	1963
468	20231012	113100	8556337980	9710	9700	9710	9700	1863
469	20231012	113000	8538248310	9710	9710	9710	9700	840
470	20231012	112900	8530091960	9700	9710	9710	9700	3756
471	20231012	112800	8493621260	9700	9700	9710	9700	11158
472	20231012	112700	8385314110	9700	9700	9710	9690	17274
473	20231012	112600	8217741110	9690	9690	9700	9690	579
474	20231012	112500	8212130270	9700	9690	9700	9690	952
475	20231012	112400	8202904220	9690	9700	9700	9690	482
476	20231012	112300	8198233380	9690	9700	9700	9690	774
477	20231012	112200	8190729860	9700	9690	9700	9690	540
478	20231012	112100	8185496190	9700	9680	9700	9680	5352
479	20231012	112000	8133635650	9690	9690	9690	9680	503
480	20231012	111900	8128765600	9680	9690	9690	9680	68
481	20231012	111800	8128107340	9680	9680	9690	9680	196
482	20231012	111700	8126209370	9680	9680	9690	9680	5118
483	20231012	111600	8076667120	9680	9680	9680	9670	1227
484	20231012	111500	8064789790	9680	9680	9680	9670	397
485	20231012	111400	8060946930	9680	9680	9690	9670	1307
486	20231012	111300	8048293260	9680	9670	9680	9670	4543
487	20231012	111200	8004317730	9670	9670	9680	9670	122
488	20231012	111100	8003137970	9680	9670	9680	9670	386
489	20231012	111000	7999405260	9680	9670	9680	9670	877
490	20231012	110900	7990919740	9670	9680	9690	9670	3993
491	20231012	110800	7952267430	9690	9680	9690	9680	339
492	20231012	110700	7948983370	9690	9680	9690	9680	535
493	20231012	110600	7943804480	9680	9690	9690	9680	2837
494	20231012	110500	7916316640	9700	9690	9700	9690	555
495	20231012	110400	7910937670	9700	9700	9700	9690	1167
496	20231012	110300	7899629260	9700	9690	9700	9680	9906
497	20231012	110200	7803598400	9680	9680	9690	9680	275
498	20231012	110100	7800936370	9680	9690	9690	9680	4
499	20231012	110000	7800897640	9680	9700	9700	9680	1781
500	20231012	105900	7783639780	9700	9700	9700	9690	943
501	20231012	105800	7774500690	9700	9690	9700	9690	743
502	20231012	105700	7767300820	9690	9700	9700	9690	1149
503	20231012	105600	7756157190	9700	9710	9720	9700	1552
504	20231012	105500	7741089340	9710	9710	9720	9710	653
505	20231012	105400	7734748510	9720	9670	9720	9670	10332
506	20231012	105300	7634697120	9670	9670	9680	9670	5554
507	20231012	105200	7580989930	9680	9670	9680	9670	373
508	20231012	105100	7577382940	9680	9680	9680	9670	2238
509	20231012	105000	7555737230	9670	9670	9680	9670	283
510	20231012	104900	7552999980	9670	9680	9680	9670	676
511	20231012	104800	7546460130	9670	9680	9680	9670	160
512	20231012	104700	7544912920	9680	9680	9680	9670	1287
513	20231012	104600	7532464500	9670	9670	9680	9670	1378
514	20231012	104500	7519137700	9670	9680	9680	9670	891
515	20231012	104400	7510521680	9680	9670	9680	9670	3317
516	20231012	104300	7478445730	9670	9670	9680	9670	5
517	20231012	104200	7478397370	9670	9670	9680	9670	3276
518	20231012	104100	7446707830	9670	9680	9680	9670	2218
519	20231012	104000	7425259740	9680	9680	9680	9670	2626
520	20231012	103900	7399853510	9680	9670	9680	9670	2774
521	20231012	103800	7373004680	9680	9670	9680	9670	4384
522	20231012	103700	7330580300	9680	9670	9680	9670	530
523	20231012	103600	7325454690	9670	9680	9680	9670	1368
524	20231012	103500	7312218140	9670	9680	9680	9670	383
525	20231012	103400	7308514340	9680	9680	9690	9670	1339
526	20231012	103300	7295554970	9680	9680	9690	9680	1781
527	20231012	103200	7278314880	9680	9680	9690	9680	1625
528	20231012	103100	7262579270	9680	9680	9690	9670	4642
529	20231012	103000	7217647130	9670	9670	9680	9660	8986
530	20231012	102900	7130703320	9660	9660	9670	9660	1973
531	20231012	102800	7111629630	9670	9670	9670	9660	3261
532	20231012	102700	7080096980	9680	9670	9680	9670	2439
533	20231012	102600	7056506200	9670	9670	9680	9670	1742
534	20231012	102500	7039660280	9670	9680	9680	9670	680
535	20231012	102400	7033083580	9670	9670	9680	9670	1222
536	20231012	102300	7021264440	9670	9670	9670	9670	500
537	20231012	102200	7016429440	9670	9670	9680	9670	388
538	20231012	102100	7012677470	9670	9670	9680	9670	912
539	20231012	102000	7003855960	9670	9680	9690	9670	8454
540	20231012	101900	6922024530	9680	9690	9690	9680	560
541	20231012	101800	6916601600	9690	9690	9690	9680	592
542	20231012	101700	6910868690	9680	9680	9690	9680	3770
543	20231012	101600	6874350080	9690	9700	9700	9680	7238
544	20231012	101500	6804176790	9700	9710	9710	9700	1370
545	20231012	101400	6790874930	9700	9700	9720	9690	2391
546	20231012	101300	6767680180	9700	9690	9700	9680	6504
547	20231012	101200	6704635600	9690	9730	9730	9680	9696
548	20231012	101100	6610580720	9720	9730	9730	9720	1685
549	20231012	101000	6594198600	9720	9720	9740	9720	6078
550	20231012	100900	6535082930	9720	9720	9740	9720	4341
551	20231012	100800	6492847130	9720	9690	9730	9690	9381
552	20231012	100700	6401785970	9690	9700	9700	9690	1207
553	20231012	100600	6390082340	9700	9670	9700	9660	12448
554	20231012	100500	6269496410	9670	9660	9670	9660	940
555	20231012	100400	6260413370	9670	9660	9670	9650	3208
556	20231012	100300	6229412570	9660	9650	9660	9650	2323
557	20231012	100200	6206978850	9660	9670	9670	9650	10983
558	20231012	100100	6100933320	9670	9650	9670	9650	9793
559	20231012	100000	6006416200	9650	9640	9650	9640	1289
560	20231012	095900	5993989580	9650	9640	9650	9640	901
561	20231012	095800	5985298510	9640	9640	9650	9640	4796
562	20231012	095700	5939024400	9640	9640	9650	9640	1217
563	20231012	095600	5927289900	9640	9640	9650	9630	3746
564	20231012	095500	5891188260	9640	9630	9640	9630	4946
565	20231012	095400	5843524710	9640	9650	9650	9630	4287
566	20231012	095300	5802199210	9650	9650	9650	9640	7164
567	20231012	095200	5733074170	9650	9640	9650	9640	761
568	20231012	095100	5725736890	9640	9620	9660	9620	28292
569	20231012	095000	5452927830	9620	9630	9630	9620	2411
570	20231012	094900	5429733210	9620	9630	9630	9620	3851
571	20231012	094800	5392649110	9630	9630	9640	9630	1158
572	20231012	094700	5381496300	9640	9640	9640	9630	5778
573	20231012	094600	5325847460	9640	9640	9640	9630	1017
574	20231012	094500	5316048450	9630	9610	9630	9600	13957
575	20231012	094400	5181821750	9610	9620	9650	9600	29716
576	20231012	094300	4896082160	9620	9640	9640	9620	12574
577	20231012	094200	4774946760	9640	9670	9670	9630	15851
578	20231012	094100	4621941540	9670	9670	9680	9670	3102
579	20231012	094000	4591944190	9680	9670	9680	9670	1158
580	20231012	093900	4580742140	9670	9670	9680	9660	7274
581	20231012	093800	4510398890	9670	9660	9670	9660	5992
582	20231012	093700	4452505200	9660	9660	9680	9650	16836
583	20231012	093600	4289909270	9660	9670	9680	9660	9722
584	20231012	093500	4195907250	9670	9670	9680	9670	2861
585	20231012	093400	4168236870	9670	9690	9690	9670	8004
586	20231012	093300	4090759930	9690	9690	9690	9680	166
587	20231012	093200	4089151820	9690	9700	9700	9680	7247
588	20231012	093100	4018921660	9700	9670	9700	9650	34439
589	20231012	093000	3686229250	9690	9660	9690	9660	9376
590	20231012	092900	3595587000	9660	9660	9670	9660	4366
591	20231012	092800	3553393980	9660	9660	9670	9660	3131
592	20231012	092700	3523146320	9660	9660	9670	9650	10630
593	20231012	092600	3420471750	9660	9660	9670	9660	3347
594	20231012	092500	3388137190	9670	9680	9680	9660	10488
595	20231012	092400	3286716970	9670	9710	9710	9670	17290
596	20231012	092300	3119272410	9700	9710	9710	9700	2866
597	20231012	092200	3091459490	9710	9690	9710	9680	4867
598	20231012	092100	3044263750	9690	9700	9710	9690	17917
599	20231012	092000	2870575970	9700	9720	9730	9700	6122
600	20231012	091900	2811105420	9720	9730	9730	9710	7647
601	20231012	091800	2736782590	9730	9720	9730	9720	4426
602	20231012	091700	2693718200	9720	9730	9740	9720	4499
603	20231012	091600	2649960690	9740	9740	9760	9730	5174
604	20231012	091500	2599521410	9740	9690	9740	9690	12690
605	20231012	091400	2476218780	9690	9720	9730	9690	15678
606	20231012	091300	2324056570	9720	9710	9720	9700	2659
607	20231012	091200	2298226530	9700	9720	9720	9700	9986
608	20231012	091100	2201234210	9720	9780	9780	9720	10230
609	20231012	091000	2101654030	9770	9730	9770	9710	14863
610	20231012	090900	1957141130	9730	9770	9770	9720	18986
611	20231012	090800	1772075830	9770	9780	9790	9760	17006
612	20231012	090700	1605897610	9780	9780	9790	9770	6999
613	20231012	090600	1537465090	9780	9830	9830	9780	6538
614	20231012	090500	1473390410	9830	9810	9830	9760	16765
615	20231012	090400	1309079820	9820	9860	9870	9800	17413
616	20231012	090300	1137678110	9860	9850	9920	9850	35886
617	20231012	090200	782794750	9850	9880	9890	9850	10935
618	20231012	090100	674822600	9890	9850	9900	9850	28898
619	20231012	090000	389455550	9840	9790	9870	9780	39689