KissMeData/085670/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	194400	643262920	4365	4365	4365	4365	7382
3	20231010	194300	643262920	4365	4365	4365	4365	0
4	20231010	194200	643262920	4365	4365	4365	4365	0
5	20231010	194100	643262920	4365	4365	4365	4365	0
6	20231010	194000	643262920	4365	4365	4365	4365	0
7	20231010	193900	643262920	4365	4365	4365	4365	0
8	20231010	193800	643262920	4365	4365	4365	4365	0
9	20231010	193700	643262920	4365	4365	4365	4365	0
10	20231010	193600	643262920	4365	4365	4365	4365	0
11	20231010	193500	643262920	4365	4365	4365	4365	0
12	20231010	193400	643262920	4365	4365	4365	4365	0
13	20231010	193300	643262920	4365	4365	4365	4365	0
14	20231010	193200	643262920	4365	4365	4365	4365	0
15	20231010	193100	643262920	4365	4365	4365	4365	0
16	20231010	193000	643262920	4365	4365	4365	4365	0
17	20231010	192900	643262920	4365	4365	4365	4365	0
18	20231010	192800	643262920	4365	4365	4365	4365	0
19	20231010	192700	643262920	4365	4365	4365	4365	0
20	20231010	192600	643262920	4365	4365	4365	4365	0
21	20231010	192500	643262920	4365	4365	4365	4365	0
22	20231010	192400	643262920	4365	4365	4365	4365	0
23	20231010	192300	643262920	4365	4365	4365	4365	0
24	20231010	192200	643262920	4365	4365	4365	4365	0
25	20231010	192100	643262920	4365	4365	4365	4365	0
26	20231010	192000	643262920	4365	4365	4365	4365	0
27	20231010	191900	643262920	4365	4365	4365	4365	0
28	20231010	191800	643262920	4365	4365	4365	4365	0
29	20231010	191700	643262920	4365	4365	4365	4365	0
30	20231010	191600	643262920	4365	4365	4365	4365	0
31	20231010	191500	643262920	4365	4365	4365	4365	0
32	20231010	191400	643262920	4365	4365	4365	4365	7382
33	20231010	191300	643262920	4365	4365	4365	4365	0
34	20231010	191200	643262920	4365	4365	4365	4365	0
35	20231010	191100	643262920	4365	4365	4365	4365	0
36	20231010	191000	643262920	4365	4365	4365	4365	0
37	20231010	190900	643262920	4365	4365	4365	4365	0
38	20231010	190800	643262920	4365	4365	4365	4365	0
39	20231010	190700	643262920	4365	4365	4365	4365	0
40	20231010	190600	643262920	4365	4365	4365	4365	0
41	20231010	190500	643262920	4365	4365	4365	4365	0
42	20231010	190400	643262920	4365	4365	4365	4365	0
43	20231010	190300	643262920	4365	4365	4365	4365	0
44	20231010	190200	643262920	4365	4365	4365	4365	0
45	20231010	190100	643262920	4365	4365	4365	4365	0
46	20231010	190000	643262920	4365	4365	4365	4365	0
47	20231010	185900	643262920	4365	4365	4365	4365	0
48	20231010	185800	643262920	4365	4365	4365	4365	0
49	20231010	185700	643262920	4365	4365	4365	4365	0
50	20231010	185600	643262920	4365	4365	4365	4365	0
51	20231010	185500	643262920	4365	4365	4365	4365	0
52	20231010	185400	643262920	4365	4365	4365	4365	0
53	20231010	185300	643262920	4365	4365	4365	4365	0
54	20231010	185200	643262920	4365	4365	4365	4365	0
55	20231010	185100	643262920	4365	4365	4365	4365	0
56	20231010	185000	643262920	4365	4365	4365	4365	0
57	20231010	184900	643262920	4365	4365	4365	4365	0
58	20231010	184800	643262920	4365	4365	4365	4365	0
59	20231010	184700	643262920	4365	4365	4365	4365	0
60	20231010	184600	643262920	4365	4365	4365	4365	0
61	20231010	184500	643262920	4365	4365	4365	4365	0
62	20231010	184400	643262920	4365	4365	4365	4365	7382
63	20231010	184300	643262920	4365	4365	4365	4365	0
64	20231010	184200	643262920	4365	4365	4365	4365	0
65	20231010	184100	643262920	4365	4365	4365	4365	0
66	20231010	184000	643262920	4365	4365	4365	4365	0
67	20231010	183900	643262920	4365	4365	4365	4365	0
68	20231010	183800	643262920	4365	4365	4365	4365	0
69	20231010	183700	643262920	4365	4365	4365	4365	0
70	20231010	183600	643262920	4365	4365	4365	4365	0
71	20231010	183500	643262920	4365	4365	4365	4365	0
72	20231010	183400	643262920	4365	4365	4365	4365	0
73	20231010	183300	643262920	4365	4365	4365	4365	0
74	20231010	183200	643262920	4365	4365	4365	4365	0
75	20231010	183100	643262920	4365	4365	4365	4365	0
76	20231010	183000	643262920	4365	4365	4365	4365	0
77	20231010	182900	643262920	4365	4365	4365	4365	0
78	20231010	182800	643262920	4365	4365	4365	4365	0
79	20231010	182700	643262920	4365	4365	4365	4365	0
80	20231010	182600	643262920	4365	4365	4365	4365	0
81	20231010	182500	643262920	4365	4365	4365	4365	0
82	20231010	182400	643262920	4365	4365	4365	4365	0
83	20231010	182300	643262920	4365	4365	4365	4365	0
84	20231010	182200	643262920	4365	4365	4365	4365	0
85	20231010	182100	643262920	4365	4365	4365	4365	0
86	20231010	182000	643262920	4365	4365	4365	4365	0
87	20231010	181900	643262920	4365	4365	4365	4365	0
88	20231010	181800	643262920	4365	4365	4365	4365	0
89	20231010	181700	643262920	4365	4365	4365	4365	0
90	20231010	181600	643262920	4365	4365	4365	4365	0
91	20231010	181500	643262920	4365	4365	4365	4365	0
92	20231010	181400	643262920	4365	4365	4365	4365	7382
93	20231010	181300	643262920	4365	4365	4365	4365	0
94	20231010	181200	643262920	4365	4365	4365	4365	0
95	20231010	181100	643262920	4365	4365	4365	4365	0
96	20231010	181000	643262920	4365	4365	4365	4365	0
97	20231010	180900	643262920	4365	4365	4365	4365	0
98	20231010	180800	643262920	4365	4365	4365	4365	0
99	20231010	180700	643262920	4365	4365	4365	4365	0
100	20231010	180600	643262920	4365	4365	4365	4365	0
101	20231010	180500	643262920	4365	4365	4365	4365	0
102	20231010	180400	643262920	4365	4365	4365	4365	0
103	20231010	180300	643262920	4365	4365	4365	4365	0
104	20231010	180200	643262920	4365	4365	4365	4365	0
105	20231010	180100	643262920	4365	4365	4365	4365	0
106	20231010	180000	643262920	4365	4365	4365	4365	0
107	20231010	175900	643262920	4365	4365	4365	4365	0
108	20231010	175800	643262920	4365	4365	4365	4365	0
109	20231010	175700	643262920	4365	4365	4365	4365	0
110	20231010	175600	643262920	4365	4365	4365	4365	0
111	20231010	175500	643262920	4365	4365	4365	4365	0
112	20231010	175400	643262920	4365	4365	4365	4365	0
113	20231010	175300	643262920	4365	4365	4365	4365	0
114	20231010	175200	643262920	4365	4365	4365	4365	0
115	20231010	175100	643262920	4365	4365	4365	4365	0
116	20231010	175000	643262920	4365	4365	4365	4365	0
117	20231010	174900	643262920	4365	4365	4365	4365	0
118	20231010	174800	643262920	4365	4365	4365	4365	0
119	20231010	174700	643262920	4365	4365	4365	4365	0
120	20231010	174600	643262920	4365	4365	4365	4365	0
121	20231010	174500	643262920	4365	4365	4365	4365	0
122	20231010	174400	643262920	4365	4365	4365	4365	7382
123	20231010	174300	643262920	4365	4365	4365	4365	0
124	20231010	174200	643262920	4365	4365	4365	4365	0
125	20231010	174100	643262920	4365	4365	4365	4365	0
126	20231010	174000	643262920	4365	4365	4365	4365	0
127	20231010	173900	643262920	4365	4365	4365	4365	0
128	20231010	173800	643262920	4365	4365	4365	4365	0
129	20231010	173700	643262920	4365	4365	4365	4365	0
130	20231010	173600	643262920	4365	4365	4365	4365	0
131	20231010	173500	643262920	4365	4365	4365	4365	0
132	20231010	173400	643262920	4365	4365	4365	4365	0
133	20231010	173300	643262920	4365	4365	4365	4365	0
134	20231010	173200	643262920	4365	4365	4365	4365	0
135	20231010	173100	643262920	4365	4365	4365	4365	0
136	20231010	173000	643262920	4365	4365	4365	4365	0
137	20231010	172900	643262920	4365	4365	4365	4365	0
138	20231010	172800	643262920	4365	4365	4365	4365	0
139	20231010	172700	643262920	4365	4365	4365	4365	0
140	20231010	172600	643262920	4365	4365	4365	4365	0
141	20231010	172500	643262920	4365	4365	4365	4365	0
142	20231010	172400	643262920	4365	4365	4365	4365	0
143	20231010	172300	643262920	4365	4365	4365	4365	0
144	20231010	172200	643262920	4365	4365	4365	4365	0
145	20231010	172100	643262920	4365	4365	4365	4365	0
146	20231010	172000	643262920	4365	4365	4365	4365	0
147	20231010	171900	643262920	4365	4365	4365	4365	0
148	20231010	171800	643262920	4365	4365	4365	4365	0
149	20231010	171700	643262920	4365	4365	4365	4365	0
150	20231010	171600	643262920	4365	4365	4365	4365	0
151	20231010	171500	643262920	4365	4365	4365	4365	0
152	20231010	171400	643262920	4365	4365	4365	4365	7382
153	20231010	171300	643262920	4365	4365	4365	4365	0
154	20231010	171200	643262920	4365	4365	4365	4365	0
155	20231010	171100	643262920	4365	4365	4365	4365	0
156	20231010	171000	643262920	4365	4365	4365	4365	0
157	20231010	170900	643262920	4365	4365	4365	4365	0
158	20231010	170800	643262920	4365	4365	4365	4365	0
159	20231010	170700	643262920	4365	4365	4365	4365	0
160	20231010	170600	643262920	4365	4365	4365	4365	0
161	20231010	170500	643262920	4365	4365	4365	4365	0
162	20231010	170400	643262920	4365	4365	4365	4365	0
163	20231010	170300	643262920	4365	4365	4365	4365	0
164	20231010	170200	643262920	4365	4365	4365	4365	0
165	20231010	170100	643262920	4365	4365	4365	4365	0
166	20231010	170000	643262920	4365	4365	4365	4365	0
167	20231010	165900	643262920	4365	4365	4365	4365	0
168	20231010	165800	643262920	4365	4365	4365	4365	0
169	20231010	165700	643262920	4365	4365	4365	4365	0
170	20231010	165600	643262920	4365	4365	4365	4365	0
171	20231010	165500	643262920	4365	4365	4365	4365	0
172	20231010	165400	643262920	4365	4365	4365	4365	0
173	20231010	165300	643262920	4365	4365	4365	4365	0
174	20231010	165200	643262920	4365	4365	4365	4365	0
175	20231010	165100	643262920	4365	4365	4365	4365	0
176	20231010	165000	643262920	4365	4365	4365	4365	0
177	20231010	164900	643262920	4365	4365	4365	4365	0
178	20231010	164800	643262920	4365	4365	4365	4365	0
179	20231010	164700	643262920	4365	4365	4365	4365	0
180	20231010	164600	643262920	4365	4365	4365	4365	0
181	20231010	164500	643262920	4365	4365	4365	4365	0
182	20231010	164400	643262920	4365	4365	4365	4365	7382
183	20231010	164300	643262920	4365	4365	4365	4365	0
184	20231010	164200	643262920	4365	4365	4365	4365	0
185	20231010	164100	643262920	4365	4365	4365	4365	0
186	20231010	164000	643262920	4365	4365	4365	4365	0
187	20231010	163900	643262920	4365	4365	4365	4365	0
188	20231010	163800	643262920	4365	4365	4365	4365	0
189	20231010	163700	643262920	4365	4365	4365	4365	0
190	20231010	163600	643262920	4365	4365	4365	4365	0
191	20231010	163500	643262920	4365	4365	4365	4365	0
192	20231010	163400	643262920	4365	4365	4365	4365	0
193	20231010	163300	643262920	4365	4365	4365	4365	0
194	20231010	163200	643262920	4365	4365	4365	4365	0
195	20231010	163100	643262920	4365	4365	4365	4365	0
196	20231010	163000	643262920	4365	4365	4365	4365	0
197	20231010	162900	643262920	4365	4365	4365	4365	0
198	20231010	162800	643262920	4365	4365	4365	4365	0
199	20231010	162700	643262920	4365	4365	4365	4365	0
200	20231010	162600	643262920	4365	4365	4365	4365	0
201	20231010	162500	643262920	4365	4365	4365	4365	0
202	20231010	162400	643262920	4365	4365	4365	4365	0
203	20231010	162300	643262920	4365	4365	4365	4365	0
204	20231010	162200	643262920	4365	4365	4365	4365	0
205	20231010	162100	643262920	4365	4365	4365	4365	0
206	20231010	162000	643262920	4365	4365	4365	4365	0
207	20231010	161900	643262920	4365	4365	4365	4365	0
208	20231010	161800	643262920	4365	4365	4365	4365	0
209	20231010	161700	643262920	4365	4365	4365	4365	0
210	20231010	161600	643262920	4365	4365	4365	4365	0
211	20231010	161500	643262920	4365	4365	4365	4365	0
212	20231010	161400	643262920	4365	4365	4365	4365	7382
213	20231010	161300	643262920	4365	4365	4365	4365	0
214	20231010	161200	643262920	4365	4365	4365	4365	0
215	20231010	161100	643262920	4365	4365	4365	4365	0
216	20231010	161000	643262920	4365	4365	4365	4365	0
217	20231010	160900	643262920	4365	4365	4365	4365	0
218	20231010	160800	643262920	4365	4365	4365	4365	0
219	20231010	160700	643262920	4365	4365	4365	4365	0
220	20231010	160600	643262920	4365	4365	4365	4365	0
221	20231010	160500	643262920	4365	4365	4365	4365	0
222	20231010	160400	643262920	4365	4365	4365	4365	0
223	20231010	160300	643262920	4365	4365	4365	4365	0
224	20231010	160200	643262920	4365	4365	4365	4365	0
225	20231010	160100	643262920	4365	4365	4365	4365	0
226	20231010	160000	643262920	4365	4365	4365	4365	0
227	20231010	155900	643262920	4365	4365	4365	4365	0
228	20231010	155800	643262920	4365	4365	4365	4365	0
229	20231010	155700	643262920	4365	4365	4365	4365	0
230	20231010	155600	643262920	4365	4365	4365	4365	0
231	20231010	155500	643262920	4365	4365	4365	4365	0
232	20231010	155400	643262920	4365	4365	4365	4365	0
233	20231010	155300	643262920	4365	4365	4365	4365	0
234	20231010	155200	643262920	4365	4365	4365	4365	0
235	20231010	155100	643262920	4365	4365	4365	4365	0
236	20231010	155000	643262920	4365	4365	4365	4365	0
237	20231010	154900	643262920	4365	4365	4365	4365	0
238	20231010	154800	643262920	4365	4365	4365	4365	0
239	20231010	154700	643262920	4365	4365	4365	4365	0
240	20231010	154600	643262920	4365	4365	4365	4365	0
241	20231010	154500	643262920	4365	4365	4365	4365	0
242	20231010	154400	643262920	4365	4365	4365	4365	7382
243	20231010	154300	643262920	4365	4365	4365	4365	0
244	20231010	154200	643262920	4365	4365	4365	4365	0
245	20231010	154100	643262920	4365	4365	4365	4365	0
246	20231010	154000	643262920	4365	4365	4365	4365	0
247	20231010	153900	643262920	4365	4365	4365	4365	0
248	20231010	153800	643262920	4365	4365	4365	4365	0
249	20231010	153700	643262920	4365	4365	4365	4365	0
250	20231010	153600	643262920	4365	4365	4365	4365	0
251	20231010	153500	643262920	4365	4365	4365	4365	0
252	20231010	153400	643262920	4365	4365	4365	4365	0
253	20231010	153300	643262920	4365	4365	4365	4365	0
254	20231010	153200	643262920	4365	4365	4365	4365	0
255	20231010	153100	643262920	4365	4365	4365	4365	0
256	20231010	153000	643262920	4365	4365	4365	4365	7382
257	20231010	152900	611040490	4410	4410	4410	4410	0
258	20231010	152800	611040490	4410	4410	4410	4410	0
259	20231010	152700	611040490	4410	4410	4410	4410	0
260	20231010	152600	611040490	4410	4410	4410	4410	0
261	20231010	152500	611040490	4410	4410	4410	4410	0
262	20231010	152400	611040490	4410	4410	4410	4410	0
263	20231010	152300	611040490	4410	4410	4410	4410	0
264	20231010	152200	611040490	4410	4410	4410	4410	0
265	20231010	152100	611040490	4410	4410	4410	4410	0
266	20231010	152000	611040490	4410	4410	4410	4410	0
267	20231010	151900	611040490	4410	4410	4410	4410	67
268	20231010	151800	610745020	4400	4405	4405	4400	458
269	20231010	151700	608729165	4410	4410	4410	4410	1195
270	20231010	151600	603459215	4410	4410	4410	4410	0
271	20231010	151500	603459215	4410	4410	4410	4410	100
272	20231010	151400	603018215	4410	4395	4410	4395	4033
273	20231010	151300	585267360	4395	4395	4395	4395	20
274	20231010	151200	585179460	4395	4395	4395	4395	1191
275	20231010	151100	579945015	4390	4390	4390	4390	542
276	20231010	151000	577565635	4400	4400	4400	4400	67
277	20231010	150900	577270835	4400	4400	4400	4400	46
278	20231010	150800	577068435	4400	4400	4400	4390	1527
279	20231010	150700	570349975	4405	4410	4410	4405	108
280	20231010	150600	569873925	4410	4410	4410	4410	1066
281	20231010	150500	565172865	4400	4410	4410	4400	337
282	20231010	150400	563689865	4410	4410	4410	4410	45
283	20231010	150300	563491415	4410	4400	4410	4400	1520
284	20231010	150200	556803215	4410	4395	4410	4395	3380
285	20231010	150100	541940755	4400	4400	4400	4395	139
286	20231010	150000	541329520	4400	4400	4400	4400	22
287	20231010	145900	541232720	4405	4385	4405	4385	254
288	20231010	145800	540116620	4385	4390	4395	4385	1140
289	20231010	145700	535112520	4400	4395	4400	4395	119
290	20231010	145600	534589290	4400	4400	4400	4400	66
291	20231010	145500	534298890	4395	4395	4395	4390	185
292	20231010	145400	533485965	4395	4390	4395	4390	221
293	20231010	145300	532515445	4390	4390	4395	4390	96
294	20231010	145200	532093710	4385	4390	4390	4385	222
295	20231010	145100	531120130	4395	4390	4395	4390	106
296	20231010	145000	530654590	4390	4390	4390	4390	810
297	20231010	144900	527098690	4400	4400	4400	4400	65
298	20231010	144800	526812690	4390	4400	4405	4390	146
299	20231010	144700	526170605	4400	4400	4400	4390	26
300	20231010	144600	526056285	4400	4395	4400	4395	66
301	20231010	144500	525766030	4390	4390	4390	4390	30
302	20231010	144400	525634330	4400	4395	4400	4395	76
303	20231010	144300	525300080	4400	4400	4400	4400	45
304	20231010	144200	525102080	4400	4395	4400	4385	100
305	20231010	144100	524663205	4400	4400	4400	4400	84
306	20231010	144000	524293605	4370	4400	4415	4370	1850
307	20231010	143900	516195410	4410	4410	4410	4410	62
308	20231010	143800	515921990	4415	4415	4415	4400	490
309	20231010	143700	513765225	4415	4385	4415	4385	3762
310	20231010	143600	497232360	4380	4385	4385	4380	98
311	20231010	143500	496802775	4380	4385	4385	4380	75
312	20231010	143400	496474050	4390	4390	4390	4390	20
313	20231010	143300	496386250	4375	4375	4375	4370	113
314	20231010	143200	495892025	4375	4370	4375	4370	50
315	20231010	143100	495673425	4375	4370	4375	4365	1405
316	20231010	143000	489533590	4365	4365	4365	4365	141
317	20231010	142900	488918125	4365	4365	4365	4365	20
318	20231010	142800	488830825	4365	4365	4365	4365	46
319	20231010	142700	488630035	4340	4360	4365	4340	2182
320	20231010	142600	479148675	4355	4355	4355	4355	9
321	20231010	142500	479109480	4355	4360	4360	4355	271
322	20231010	142400	477928025	4360	4360	4360	4360	180
323	20231010	142300	477143225	4365	4365	4365	4365	46
324	20231010	142200	476942435	4345	4365	4370	4345	486
325	20231010	142100	474829260	4345	4345	4345	4345	140
326	20231010	142000	474220960	4345	4365	4370	4345	1667
327	20231010	141900	466968620	4365	4365	4365	4365	20
328	20231010	141800	466881320	4365	4370	4370	4365	937
329	20231010	141700	462786680	4370	4370	4370	4365	1119
330	20231010	141600	457896930	4365	4365	4365	4365	30
331	20231010	141500	457765980	4365	4350	4370	4340	477
332	20231010	141400	455693550	4370	4370	4375	4370	67
333	20231010	141300	455400705	4375	4375	4375	4375	264
334	20231010	141200	454245705	4330	4390	4390	4310	1877
335	20231010	141100	446050995	4390	4415	4415	4390	2897
336	20231010	141000	433312210	4415	4440	4440	4415	3267
337	20231010	140900	418859280	4430	4430	4435	4430	286
338	20231010	140800	417592070	4435	4435	4435	4435	20
339	20231010	140700	417503370	4435	4435	4440	4435	1136
340	20231010	140600	412464980	4440	4440	4440	4440	21
341	20231010	140500	412371740	4440	4440	4440	4435	105
342	20231010	140400	411905690	4435	4435	4440	4435	76
343	20231010	140300	411568400	4440	4440	4440	4440	21
344	20231010	140200	411475160	4435	4440	4440	4435	48
345	20231010	140100	411262275	4440	4435	4440	4435	66
346	20231010	140000	410969465	4435	4435	4435	4435	2
347	20231010	135900	410960595	4440	4435	4440	4435	97
348	20231010	135800	410530065	4440	4430	4440	4430	1106
349	20231010	135700	405627290	4430	4435	4435	4425	542
350	20231010	135600	403226375	4430	4435	4440	4430	184
351	20231010	135500	402410570	4440	4435	4440	4435	6
352	20231010	135400	402383955	4435	4435	4445	4430	380
353	20231010	135300	400698210	4435	4445	4445	4435	1020
354	20231010	135200	396174310	4440	4440	4445	4440	49
355	20231010	135100	395956740	4435	4430	4435	4430	144
356	20231010	135000	395318250	4425	4435	4435	4425	15
357	20231010	134900	395251825	4425	4430	4430	4425	1338
358	20231010	134800	389328125	4435	4440	4445	4435	648
359	20231010	134700	386453915	4440	4440	4440	4440	34
360	20231010	134600	386302955	4440	4440	4450	4435	577
361	20231010	134500	383740665	4455	4455	4455	4455	0
362	20231010	134400	383740665	4455	4440	4455	4440	566
363	20231010	134300	381223015	4440	4440	4440	4440	102
364	20231010	134200	380770135	4440	4445	4445	4440	1574
365	20231010	134100	373781395	4445	4455	4455	4445	69
366	20231010	134000	373474490	4445	4445	4455	4440	96
367	20231010	133900	373048165	4455	4450	4455	4445	86
368	20231010	133800	372665360	4450	4455	4455	4450	59
369	20231010	133700	372402555	4455	4455	4455	4450	52
370	20231010	133600	372171045	4450	4450	4455	4450	329
371	20231010	133500	370706250	4455	4450	4455	4445	160
372	20231010	133400	369994150	4445	4450	4450	4445	50
373	20231010	133300	369771800	4450	4450	4455	4450	48
374	20231010	133200	369558090	4445	4450	4455	4445	111
375	20231010	133100	369064230	4455	4450	4455	4445	592
376	20231010	133000	366429790	4445	4435	4445	4435	105
377	20231010	132900	365963715	4435	4430	4435	4430	145
378	20231010	132800	365320790	4425	4420	4425	4420	540
379	20231010	132700	362931640	4420	4425	4425	4420	207
380	20231010	132600	362016600	4425	4425	4425	4420	588
381	20231010	132500	359417090	4435	4435	4435	4435	20
382	20231010	132400	359328390	4425	4425	4425	4420	230
383	20231010	132300	358310790	4425	4425	4425	4425	151
384	20231010	132200	357642615	4425	4430	4435	4425	87
385	20231010	132100	357257225	4430	4435	4435	4430	369
386	20231010	132000	355621065	4440	4440	4440	4440	30
387	20231010	131900	355487865	4435	4440	4440	4435	605
388	20231010	131800	352801815	4440	4440	4440	4440	257
389	20231010	131700	351660735	4445	4445	4445	4445	328
390	20231010	131600	350202775	4450	4445	4450	4445	51
391	20231010	131500	349975975	4450	4450	4450	4450	144
392	20231010	131400	349335175	4445	4450	4450	4445	130
393	20231010	131300	348756820	4445	4440	4450	4440	188
394	20231010	131200	347921110	4445	4450	4450	4445	186
395	20231010	131100	347094335	4450	4445	4450	4445	478
396	20231010	131000	344969520	4445	4450	4450	4445	21
397	20231010	130900	344876075	4445	4445	4445	4445	727
398	20231010	130800	341644560	4455	4450	4455	4445	777
399	20231010	130700	338190490	4460	4460	4460	4460	0
400	20231010	130600	338190490	4460	4445	4460	4445	57
401	20231010	130500	337936810	4445	4445	4445	4445	3
402	20231010	130400	337923475	4440	4445	4450	4440	76
403	20231010	130300	337585700	4445	4445	4450	4445	61
404	20231010	130200	337314450	4445	4445	4445	4440	189
405	20231010	130100	336474575	4445	4455	4460	4440	10958
406	20231010	130000	287668555	4455	4465	4465	4455	64
407	20231010	125900	287383135	4460	4460	4460	4460	45
408	20231010	125800	287182435	4460	4455	4460	4455	31
409	20231010	125700	287044325	4455	4455	4460	4455	27
410	20231010	125600	286924025	4455	4460	4460	4455	30
411	20231010	125500	286790370	4460	4460	4460	4455	108
412	20231010	125400	286308990	4460	4460	4460	4460	0
413	20231010	125300	286308990	4460	4455	4460	4455	63
414	20231010	125200	286028315	4460	4460	4460	4455	516
415	20231010	125100	283728630	4460	4460	4460	4460	89
416	20231010	125000	283331690	4460	4460	4460	4460	952
417	20231010	124900	279085770	4460	4460	4460	4460	8
418	20231010	124800	279050090	4465	4465	4465	4465	65
419	20231010	124700	278759865	4465	4465	4465	4465	0
420	20231010	124600	278759865	4465	4465	4465	4465	47
421	20231010	124500	278550010	4465	4465	4465	4465	30
422	20231010	124400	278416060	4465	4465	4465	4465	11
423	20231010	124300	278366945	4460	4465	4465	4460	35
424	20231010	124200	278210820	4465	4470	4470	4465	29
425	20231010	124100	278081270	4465	4465	4465	4465	429
426	20231010	124000	276165785	4465	4460	4465	4460	30
427	20231010	123900	276031980	4460	4460	4465	4460	355
428	20231010	123800	274448670	4460	4465	4465	4460	1330
429	20231010	123700	268510630	4465	4465	4465	4465	193
430	20231010	123600	267648885	4470	4470	4470	4470	0
431	20231010	123500	267648885	4470	4465	4470	4465	38
432	20231010	123400	267479195	4470	4470	4470	4470	0
433	20231010	123300	267479195	4470	4470	4475	4470	110
434	20231010	123200	266987455	4470	4465	4470	4465	36
435	20231010	123100	266826695	4465	4465	4465	4465	4
436	20231010	123000	266808835	4465	4465	4470	4465	56
437	20231010	122900	266558790	4465	4470	4470	4465	52
438	20231010	122800	266326550	4465	4470	4470	4465	37
439	20231010	122700	266161310	4470	4465	4470	4465	96
440	20231010	122600	265732650	4470	4470	4470	4470	0
441	20231010	122500	265732650	4470	4470	4470	4465	163
442	20231010	122400	265004190	4470	4465	4470	4465	110
443	20231010	122300	264512990	4470	4470	4470	4465	271
444	20231010	122200	263301805	4470	4470	4470	4470	30
445	20231010	122100	263167705	4475	4475	4475	4470	30
446	20231010	122000	263033545	4475	4470	4475	4470	394
447	20231010	121900	261272045	4470	4470	4470	4470	100
448	20231010	121800	260825045	4465	4465	4465	4465	52
449	20231010	121700	260592865	4470	4470	4470	4470	100
450	20231010	121600	260145865	4470	4470	4470	4470	433
451	20231010	121500	258210355	4470	4475	4475	4470	129
452	20231010	121400	257633225	4475	4470	4475	4470	937
453	20231010	121300	253444820	4475	4485	4485	4475	1162
454	20231010	121200	248238040	4485	4485	4485	4485	254
455	20231010	121100	247098850	4485	4490	4490	4485	2408
456	20231010	121000	236289865	4490	4495	4495	4490	306
457	20231010	120900	234914545	4515	4515	4515	4515	0
458	20231010	120800	234914545	4515	4500	4515	4500	4
459	20231010	120700	234896515	4495	4495	4495	4495	29
460	20231010	120600	234766160	4495	4495	4495	4495	0
461	20231010	120500	234766160	4495	4495	4495	4495	105
462	20231010	120400	234294185	4495	4500	4500	4495	519
463	20231010	120300	231961085	4500	4500	4500	4500	0
464	20231010	120200	231961085	4500	4500	4500	4500	61
465	20231010	120100	231686585	4495	4495	4495	4495	0
466	20231010	120000	231686585	4495	4495	4495	4495	100
467	20231010	115900	231237085	4495	4490	4495	4490	31
468	20231010	115800	231097885	4495	4495	4495	4495	8
469	20231010	115700	231061925	4490	4490	4495	4490	1080
470	20231010	115600	226212675	4490	4490	4490	4490	0
471	20231010	115500	226212675	4490	4495	4495	4490	54
472	20231010	115400	225970195	4490	4490	4490	4490	60
473	20231010	115300	225700795	4490	4490	4490	4490	13
474	20231010	115200	225642425	4490	4490	4490	4490	60
475	20231010	115100	225373025	4495	4495	4495	4495	0
476	20231010	115000	225373025	4495	4495	4495	4490	105
477	20231010	114900	224901525	4510	4510	4510	4510	0
478	20231010	114800	224901525	4510	4510	4510	4510	0
479	20231010	114700	224901525	4510	4510	4510	4510	0
480	20231010	114600	224901525	4510	4490	4510	4490	67
481	20231010	114500	224600480	4495	4495	4495	4495	8
482	20231010	114400	224564520	4490	4490	4490	4490	30
483	20231010	114300	224429820	4490	4490	4490	4490	0
484	20231010	114200	224429820	4490	4495	4495	4490	31
485	20231010	114100	224290620	4490	4490	4490	4490	30
486	20231010	114000	224155920	4495	4495	4495	4495	4
487	20231010	113900	224137940	4490	4490	4490	4490	30
488	20231010	113800	224003240	4490	4490	4490	4490	0
489	20231010	113700	224003240	4490	4490	4490	4490	30
490	20231010	113600	223868540	4490	4490	4490	4490	30
491	20231010	113500	223733840	4495	4495	4495	4495	2
492	20231010	113400	223724850	4490	4490	4490	4490	65
493	20231010	113300	223433000	4490	4490	4490	4490	70
494	20231010	113200	223118700	4490	4490	4490	4490	130
495	20231010	113100	222535000	4495	4490	4495	4490	360
496	20231010	113000	220918595	4490	4490	4490	4490	0
497	20231010	112900	220918595	4490	4490	4490	4490	0
498	20231010	112800	220918595	4490	4485	4490	4485	3103
499	20231010	112700	206997180	4485	4490	4490	4485	31
500	20231010	112600	206858140	4485	4485	4490	4485	1379
501	20231010	112500	200673315	4485	4485	4485	4485	0
502	20231010	112400	200673315	4485	4495	4495	4485	473
503	20231010	112300	198550340	4495	4495	4495	4495	61
504	20231010	112200	198276145	4495	4495	4495	4495	7
505	20231010	112100	198244680	4495	4490	4495	4490	59
506	20231010	112000	197979620	4490	4490	4495	4490	803
507	20231010	111900	194374140	4495	4490	4495	4490	118
508	20231010	111800	193844180	4490	4495	4495	4490	442
509	20231010	111700	191859350	4500	4500	4500	4500	31
510	20231010	111600	191719850	4500	4500	4500	4500	0
511	20231010	111500	191719850	4500	4495	4500	4495	93
512	20231010	111400	191301500	4485	4485	4485	4485	0
513	20231010	111300	191301500	4485	4485	4485	4485	0
514	20231010	111200	191301500	4485	4500	4500	4485	4174
515	20231010	111100	172576050	4500	4510	4510	4500	3275
516	20231010	111000	157831995	4510	4515	4515	4510	340
517	20231010	110900	156298185	4515	4515	4515	4515	30
518	20231010	110800	156162735	4515	4515	4515	4515	29
519	20231010	110700	156031800	4515	4515	4515	4515	0
520	20231010	110600	156031800	4515	4520	4520	4515	31
521	20231010	110500	155891830	4520	4520	4520	4520	1
522	20231010	110400	155887310	4515	4520	4520	4515	40
523	20231010	110300	155706660	4515	4515	4515	4515	30
524	20231010	110200	155571210	4515	4515	4515	4515	0
525	20231010	110100	155571210	4515	4510	4515	4510	36
526	20231010	110000	155408695	4520	4515	4520	4515	46
527	20231010	105900	155200920	4510	4510	4510	4510	29
528	20231010	105800	155070130	4510	4520	4520	4510	603
529	20231010	105700	152349455	4520	4520	4520	4520	280
530	20231010	105600	151083855	4520	4525	4525	4520	548
531	20231010	105500	148604305	4535	4530	4535	4530	100
532	20231010	105400	148150955	4535	4535	4535	4535	0
533	20231010	105300	148150955	4535	4535	4535	4535	2
534	20231010	105200	148141885	4530	4530	4530	4530	479
535	20231010	105100	145972015	4525	4530	4530	4525	49
536	20231010	105000	145750240	4525	4525	4525	4525	30
537	20231010	104900	145614490	4525	4525	4525	4525	0
538	20231010	104800	145614490	4525	4525	4525	4525	30
539	20231010	104700	145478740	4525	4525	4525	4525	0
540	20231010	104600	145478740	4525	4525	4525	4520	490
541	20231010	104500	143263740	4525	4525	4525	4525	20
542	20231010	104400	143173240	4525	4525	4525	4525	310
543	20231010	104300	141770490	4525	4520	4525	4520	59
544	20231010	104200	141503660	4520	4520	4520	4520	0
545	20231010	104100	141503660	4520	4525	4525	4520	31
546	20231010	104000	141363390	4520	4520	4520	4520	30
547	20231010	103900	141227790	4520	4520	4520	4520	300
548	20231010	103800	139871790	4520	4520	4520	4520	0
549	20231010	103700	139871790	4520	4515	4520	4515	49
550	20231010	103600	139650460	4520	4515	4520	4515	265
551	20231010	103500	138453920	4515	4515	4515	4515	30
552	20231010	103400	138318470	4515	4515	4515	4515	2
553	20231010	103300	138309440	4520	4520	4520	4520	30
554	20231010	103200	138173840	4520	4520	4520	4520	30
555	20231010	103100	138038240	4520	4520	4520	4520	0
556	20231010	103000	138038240	4520	4520	4520	4520	0
557	20231010	102900	138038240	4520	4515	4520	4515	147
558	20231010	102800	137374335	4520	4515	4520	4515	32
559	20231010	102700	137229705	4520	4520	4520	4520	59
560	20231010	102600	136963025	4520	4520	4520	4520	60
561	20231010	102500	136691825	4520	4520	4520	4520	30
562	20231010	102400	136556225	4520	4525	4525	4520	182
563	20231010	102300	135733445	4525	4525	4525	4525	36
564	20231010	102200	135570545	4530	4530	4530	4530	48
565	20231010	102100	135353105	4530	4535	4535	4530	289
566	20231010	102000	134042930	4535	4535	4540	4535	82
567	20231010	101900	133670950	4535	4535	4535	4535	2
568	20231010	101800	133661880	4535	4540	4540	4535	34
569	20231010	101700	133507665	4535	4535	4535	4535	63
570	20231010	101600	133221960	4535	4535	4535	4535	0
571	20231010	101500	133221960	4535	4535	4535	4535	0
572	20231010	101400	133221960	4535	4535	4535	4530	71
573	20231010	101300	132900125	4535	4535	4535	4535	158
574	20231010	101200	132183595	4530	4535	4535	4530	114
575	20231010	101100	131666855	4535	4540	4545	4535	157
576	20231010	101000	130954160	4535	4535	4535	4535	97
577	20231010	100900	130514265	4535	4535	4535	4535	0
578	20231010	100800	130514265	4535	4535	4535	4535	30
579	20231010	100700	130378215	4535	4535	4535	4535	29
580	20231010	100600	130246700	4540	4540	4540	4540	1
581	20231010	100500	130242160	4540	4545	4545	4540	28
582	20231010	100400	130115035	4545	4555	4555	4545	462
583	20231010	100300	128013015	4555	4555	4555	4555	318
584	20231010	100200	126564525	4555	4560	4560	4555	174
585	20231010	100100	125771105	4565	4565	4565	4565	3
586	20231010	100000	125757410	4560	4565	4565	4560	379
587	20231010	095900	124028890	4565	4565	4565	4565	54
588	20231010	095800	123782380	4570	4570	4570	4570	100
589	20231010	095700	123325380	4570	4570	4570	4570	134
590	20231010	095600	122713000	4570	4570	4570	4570	1
591	20231010	095500	122708430	4570	4575	4575	4570	35
592	20231010	095400	122548455	4580	4580	4580	4580	0
593	20231010	095300	122548455	4580	4580	4580	4570	14
594	20231010	095200	122484435	4575	4570	4575	4570	80
595	20231010	095100	122118585	4580	4580	4580	4580	39
596	20231010	095000	121939965	4580	4580	4580	4580	0
597	20231010	094900	121939965	4580	4575	4580	4575	280
598	20231010	094800	120657620	4570	4575	4575	4570	21
599	20231010	094700	120561645	4575	4570	4575	4570	60
600	20231010	094600	120287440	4565	4565	4565	4565	50
601	20231010	094500	120059190	4585	4585	4585	4565	1740
602	20231010	094400	112090985	4585	4585	4585	4585	38
603	20231010	094300	111916755	4590	4590	4590	4590	1
604	20231010	094200	111912165	4585	4590	4590	4585	31
605	20231010	094100	111770025	4585	4580	4585	4580	141
606	20231010	094000	111123690	4585	4585	4585	4585	60
607	20231010	093900	110848590	4590	4585	4590	4585	637
608	20231010	093800	107927940	4580	4580	4585	4580	121
609	20231010	093700	107373750	4580	4585	4585	4580	760
610	20231010	093600	103889295	4580	4580	4585	4580	104
611	20231010	093500	103412960	4585	4580	4585	4575	262
612	20231010	093400	102213635	4580	4580	4580	4580	131
613	20231010	093300	101613655	4580	4580	4580	4580	106
614	20231010	093200	101128175	4575	4585	4585	4575	180
615	20231010	093100	100303175	4585	4590	4590	4585	255
616	20231010	093000	99132950	4585	4565	4585	4565	2909
617	20231010	092900	85812355	4570	4565	4570	4565	261
618	20231010	092800	84620835	4575	4575	4575	4560	629
619	20231010	092700	81752185	4565	4565	4565	4565	0
620	20231010	092600	81752185	4565	4565	4565	4565	776
621	20231010	092500	78209745	4565	4565	4565	4565	10
622	20231010	092400	78164095	4565	4565	4565	4565	1070
623	20231010	092300	73279545	4565	4565	4575	4565	730
624	20231010	092200	69942095	4555	4555	4555	4555	0
625	20231010	092100	69942095	4555	4550	4560	4550	243
626	20231010	092000	68835040	4565	4575	4575	4565	692
627	20231010	091900	65670805	4575	4560	4575	4560	535
628	20231010	091800	63229030	4555	4530	4555	4530	1039
629	20231010	091700	58508940	4535	4535	4535	4535	138
630	20231010	091600	57883110	4535	4520	4535	4520	46
631	20231010	091500	57675175	4520	4520	4520	4520	56
632	20231010	091400	57422055	4520	4520	4520	4520	0
633	20231010	091300	57422055	4520	4525	4525	4520	300
634	20231010	091200	56065055	4520	4525	4530	4520	1064
635	20231010	091100	51250430	4525	4520	4525	4520	739
636	20231010	091000	47908020	4525	4525	4525	4525	0
637	20231010	090900	47908020	4525	4525	4525	4525	331
638	20231010	090800	46410245	4515	4515	4515	4515	101
639	20231010	090700	45954230	4520	4480	4525	4480	1875
640	20231010	090600	37499605	4475	4470	4475	4470	179
641	20231010	090500	36698585	4475	4475	4475	4470	1166
642	20231010	090400	31485430	4465	4490	4505	4465	1036
643	20231010	090300	26843200	4450	4510	4510	4450	986
644	20231010	090200	22414025	4510	4540	4540	4510	874
645	20231010	090100	18469175	4510	4560	4560	4510	1351
646	20231010	090000	12334200	4560	4560	4560	4550	2706