KissMeData/204630/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201800	12270184569	627	627	627	627	46724
3	20231012	201700	12270184569	627	627	627	627	0
4	20231012	201600	12270184569	627	627	627	627	0
5	20231012	201500	12270184569	627	627	627	627	0
6	20231012	201400	12270184569	627	627	627	627	0
7	20231012	201300	12270184569	627	627	627	627	0
8	20231012	201200	12270184569	627	627	627	627	0
9	20231012	201100	12270184569	627	627	627	627	0
10	20231012	201000	12270184569	627	627	627	627	0
11	20231012	200900	12270184569	627	627	627	627	0
12	20231012	200800	12270184569	627	627	627	627	0
13	20231012	200700	12270184569	627	627	627	627	0
14	20231012	200600	12270184569	627	627	627	627	0
15	20231012	200500	12270184569	627	627	627	627	0
16	20231012	200400	12270184569	627	627	627	627	0
17	20231012	200300	12270184569	627	627	627	627	0
18	20231012	200200	12270184569	627	627	627	627	0
19	20231012	200100	12270184569	627	627	627	627	0
20	20231012	200000	12270184569	627	627	627	627	0
21	20231012	195900	12270184569	627	627	627	627	0
22	20231012	195800	12270184569	627	627	627	627	0
23	20231012	195700	12270184569	627	627	627	627	0
24	20231012	195600	12270184569	627	627	627	627	0
25	20231012	195500	12270184569	627	627	627	627	0
26	20231012	195400	12270184569	627	627	627	627	0
27	20231012	195300	12270184569	627	627	627	627	0
28	20231012	195200	12270184569	627	627	627	627	0
29	20231012	195100	12270184569	627	627	627	627	0
30	20231012	195000	12270184569	627	627	627	627	0
31	20231012	194900	12270184569	627	627	627	627	0
32	20231012	194800	12270184569	627	627	627	627	46724
33	20231012	194700	12270184569	627	627	627	627	0
34	20231012	194600	12270184569	627	627	627	627	0
35	20231012	194500	12270184569	627	627	627	627	0
36	20231012	194400	12270184569	627	627	627	627	0
37	20231012	194300	12270184569	627	627	627	627	0
38	20231012	194200	12270184569	627	627	627	627	0
39	20231012	194100	12270184569	627	627	627	627	0
40	20231012	194000	12270184569	627	627	627	627	0
41	20231012	193900	12270184569	627	627	627	627	0
42	20231012	193800	12270184569	627	627	627	627	0
43	20231012	193700	12270184569	627	627	627	627	0
44	20231012	193600	12270184569	627	627	627	627	0
45	20231012	193500	12270184569	627	627	627	627	0
46	20231012	193400	12270184569	627	627	627	627	0
47	20231012	193300	12270184569	627	627	627	627	0
48	20231012	193200	12270184569	627	627	627	627	0
49	20231012	193100	12270184569	627	627	627	627	0
50	20231012	193000	12270184569	627	627	627	627	0
51	20231012	192900	12270184569	627	627	627	627	0
52	20231012	192800	12270184569	627	627	627	627	0
53	20231012	192700	12270184569	627	627	627	627	0
54	20231012	192600	12270184569	627	627	627	627	0
55	20231012	192500	12270184569	627	627	627	627	0
56	20231012	192400	12270184569	627	627	627	627	0
57	20231012	192300	12270184569	627	627	627	627	0
58	20231012	192200	12270184569	627	627	627	627	0
59	20231012	192100	12270184569	627	627	627	627	0
60	20231012	192000	12270184569	627	627	627	627	0
61	20231012	191900	12270184569	627	627	627	627	0
62	20231012	191800	12270184569	627	627	627	627	46724
63	20231012	191700	12270184569	627	627	627	627	0
64	20231012	191600	12270184569	627	627	627	627	0
65	20231012	191500	12270184569	627	627	627	627	0
66	20231012	191400	12270184569	627	627	627	627	0
67	20231012	191300	12270184569	627	627	627	627	0
68	20231012	191200	12270184569	627	627	627	627	0
69	20231012	191100	12270184569	627	627	627	627	0
70	20231012	191000	12270184569	627	627	627	627	0
71	20231012	190900	12270184569	627	627	627	627	0
72	20231012	190800	12270184569	627	627	627	627	0
73	20231012	190700	12270184569	627	627	627	627	0
74	20231012	190600	12270184569	627	627	627	627	0
75	20231012	190500	12270184569	627	627	627	627	0
76	20231012	190400	12270184569	627	627	627	627	0
77	20231012	190300	12270184569	627	627	627	627	0
78	20231012	190200	12270184569	627	627	627	627	0
79	20231012	190100	12270184569	627	627	627	627	0
80	20231012	190000	12270184569	627	627	627	627	0
81	20231012	185900	12270184569	627	627	627	627	0
82	20231012	185800	12270184569	627	627	627	627	0
83	20231012	185700	12270184569	627	627	627	627	0
84	20231012	185600	12270184569	627	627	627	627	0
85	20231012	185500	12270184569	627	627	627	627	0
86	20231012	185400	12270184569	627	627	627	627	0
87	20231012	185300	12270184569	627	627	627	627	0
88	20231012	185200	12270184569	627	627	627	627	0
89	20231012	185100	12270184569	627	627	627	627	0
90	20231012	185000	12270184569	627	627	627	627	0
91	20231012	184900	12270184569	627	627	627	627	0
92	20231012	184800	12270184569	627	627	627	627	46724
93	20231012	184700	12270184569	627	627	627	627	0
94	20231012	184600	12270184569	627	627	627	627	0
95	20231012	184500	12270184569	627	627	627	627	0
96	20231012	184400	12270184569	627	627	627	627	0
97	20231012	184300	12270184569	627	627	627	627	0
98	20231012	184200	12270184569	627	627	627	627	0
99	20231012	184100	12270184569	627	627	627	627	0
100	20231012	184000	12270184569	627	627	627	627	0
101	20231012	183900	12270184569	627	627	627	627	0
102	20231012	183800	12270184569	627	627	627	627	0
103	20231012	183700	12270184569	627	627	627	627	0
104	20231012	183600	12270184569	627	627	627	627	0
105	20231012	183500	12270184569	627	627	627	627	0
106	20231012	183400	12270184569	627	627	627	627	0
107	20231012	183300	12270184569	627	627	627	627	0
108	20231012	183200	12270184569	627	627	627	627	0
109	20231012	183100	12270184569	627	627	627	627	0
110	20231012	183000	12270184569	627	627	627	627	0
111	20231012	182900	12270184569	627	627	627	627	0
112	20231012	182800	12270184569	627	627	627	627	0
113	20231012	182700	12270184569	627	627	627	627	0
114	20231012	182600	12270184569	627	627	627	627	0
115	20231012	182500	12270184569	627	627	627	627	0
116	20231012	182400	12270184569	627	627	627	627	0
117	20231012	182300	12270184569	627	627	627	627	0
118	20231012	182200	12270184569	627	627	627	627	0
119	20231012	182100	12270184569	627	627	627	627	0
120	20231012	182000	12270184569	627	627	627	627	0
121	20231012	181900	12270184569	627	627	627	627	0
122	20231012	181800	12270184569	627	627	627	627	46724
123	20231012	181700	12270184569	627	627	627	627	0
124	20231012	181600	12270184569	627	627	627	627	0
125	20231012	181500	12270184569	627	627	627	627	0
126	20231012	181400	12270184569	627	627	627	627	0
127	20231012	181300	12270184569	627	627	627	627	0
128	20231012	181200	12270184569	627	627	627	627	0
129	20231012	181100	12270184569	627	627	627	627	0
130	20231012	181000	12270184569	627	627	627	627	0
131	20231012	180900	12270184569	627	627	627	627	0
132	20231012	180800	12270184569	627	627	627	627	0
133	20231012	180700	12270184569	627	627	627	627	0
134	20231012	180600	12270184569	627	627	627	627	0
135	20231012	180500	12270184569	627	627	627	627	0
136	20231012	180400	12270184569	627	627	627	627	0
137	20231012	180300	12270184569	627	627	627	627	0
138	20231012	180200	12270184569	627	627	627	627	0
139	20231012	180100	12270184569	627	627	627	627	0
140	20231012	180000	12270184569	627	627	627	627	0
141	20231012	175900	12270184569	627	627	627	627	0
142	20231012	175800	12270184569	627	627	627	627	0
143	20231012	175700	12270184569	627	627	627	627	0
144	20231012	175600	12270184569	627	627	627	627	0
145	20231012	175500	12270184569	627	627	627	627	0
146	20231012	175400	12270184569	627	627	627	627	0
147	20231012	175300	12270184569	627	627	627	627	0
148	20231012	175200	12270184569	627	627	627	627	0
149	20231012	175100	12270184569	627	627	627	627	0
150	20231012	175000	12270184569	627	627	627	627	0
151	20231012	174900	12270184569	627	627	627	627	0
152	20231012	174800	12270184569	627	627	627	627	46724
153	20231012	174700	12270184569	627	627	627	627	0
154	20231012	174600	12270184569	627	627	627	627	0
155	20231012	174500	12270184569	627	627	627	627	0
156	20231012	174400	12270184569	627	627	627	627	0
157	20231012	174300	12270184569	627	627	627	627	0
158	20231012	174200	12270184569	627	627	627	627	0
159	20231012	174100	12270184569	627	627	627	627	0
160	20231012	174000	12270184569	627	627	627	627	0
161	20231012	173900	12270184569	627	627	627	627	0
162	20231012	173800	12270184569	627	627	627	627	0
163	20231012	173700	12270184569	627	627	627	627	0
164	20231012	173600	12270184569	627	627	627	627	0
165	20231012	173500	12270184569	627	627	627	627	0
166	20231012	173400	12270184569	627	627	627	627	0
167	20231012	173300	12270184569	627	627	627	627	0
168	20231012	173200	12270184569	627	627	627	627	0
169	20231012	173100	12270184569	627	627	627	627	0
170	20231012	173000	12270184569	627	627	627	627	0
171	20231012	172900	12270184569	627	627	627	627	0
172	20231012	172800	12270184569	627	627	627	627	0
173	20231012	172700	12270184569	627	627	627	627	0
174	20231012	172600	12270184569	627	627	627	627	0
175	20231012	172500	12270184569	627	627	627	627	0
176	20231012	172400	12270184569	627	627	627	627	0
177	20231012	172300	12270184569	627	627	627	627	0
178	20231012	172200	12270184569	627	627	627	627	0
179	20231012	172100	12270184569	627	627	627	627	0
180	20231012	172000	12270184569	627	627	627	627	0
181	20231012	171900	12270184569	627	627	627	627	0
182	20231012	171800	12270184569	627	627	627	627	46724
183	20231012	171700	12270184569	627	627	627	627	0
184	20231012	171600	12270184569	627	627	627	627	0
185	20231012	171500	12270184569	627	627	627	627	0
186	20231012	171400	12270184569	627	627	627	627	0
187	20231012	171300	12270184569	627	627	627	627	0
188	20231012	171200	12270184569	627	627	627	627	0
189	20231012	171100	12270184569	627	627	627	627	0
190	20231012	171000	12270184569	627	627	627	627	0
191	20231012	170900	12270184569	627	627	627	627	0
192	20231012	170800	12270184569	627	627	627	627	0
193	20231012	170700	12270184569	627	627	627	627	0
194	20231012	170600	12270184569	627	627	627	627	0
195	20231012	170500	12270184569	627	627	627	627	0
196	20231012	170400	12270184569	627	627	627	627	0
197	20231012	170300	12270184569	627	627	627	627	0
198	20231012	170200	12270184569	627	627	627	627	0
199	20231012	170100	12270184569	627	627	627	627	0
200	20231012	170000	12270184569	627	627	627	627	0
201	20231012	165900	12270184569	627	627	627	627	0
202	20231012	165800	12270184569	627	627	627	627	0
203	20231012	165700	12270184569	627	627	627	627	0
204	20231012	165600	12270184569	627	627	627	627	0
205	20231012	165500	12270184569	627	627	627	627	0
206	20231012	165400	12270184569	627	627	627	627	0
207	20231012	165300	12270184569	627	627	627	627	0
208	20231012	165200	12270184569	627	627	627	627	0
209	20231012	165100	12270184569	627	627	627	627	0
210	20231012	165000	12270184569	627	627	627	627	0
211	20231012	164900	12270184569	627	627	627	627	0
212	20231012	164800	12270184569	627	627	627	627	46724
213	20231012	164700	12270184569	627	627	627	627	0
214	20231012	164600	12270184569	627	627	627	627	0
215	20231012	164500	12270184569	627	627	627	627	0
216	20231012	164400	12270184569	627	627	627	627	0
217	20231012	164300	12270184569	627	627	627	627	0
218	20231012	164200	12270184569	627	627	627	627	0
219	20231012	164100	12270184569	627	627	627	627	0
220	20231012	164000	12270184569	627	627	627	627	0
221	20231012	163900	12270184569	627	627	627	627	0
222	20231012	163800	12270184569	627	627	627	627	0
223	20231012	163700	12270184569	627	627	627	627	0
224	20231012	163600	12270184569	627	627	627	627	0
225	20231012	163500	12270184569	627	627	627	627	0
226	20231012	163400	12270184569	627	627	627	627	0
227	20231012	163300	12270184569	627	627	627	627	0
228	20231012	163200	12270184569	627	627	627	627	0
229	20231012	163100	12270184569	627	627	627	627	0
230	20231012	163000	12270184569	627	627	627	627	0
231	20231012	162900	12270184569	627	627	627	627	0
232	20231012	162800	12270184569	627	627	627	627	0
233	20231012	162700	12270184569	627	627	627	627	0
234	20231012	162600	12270184569	627	627	627	627	0
235	20231012	162500	12270184569	627	627	627	627	0
236	20231012	162400	12270184569	627	627	627	627	0
237	20231012	162300	12270184569	627	627	627	627	0
238	20231012	162200	12270184569	627	627	627	627	0
239	20231012	162100	12270184569	627	627	627	627	0
240	20231012	162000	12270184569	627	627	627	627	0
241	20231012	161900	12270184569	627	627	627	627	0
242	20231012	161800	12270184569	627	627	627	627	46724
243	20231012	161700	12270184569	627	627	627	627	0
244	20231012	161600	12270184569	627	627	627	627	0
245	20231012	161500	12270184569	627	627	627	627	0
246	20231012	161400	12270184569	627	627	627	627	0
247	20231012	161300	12270184569	627	627	627	627	0
248	20231012	161200	12270184569	627	627	627	627	0
249	20231012	161100	12270184569	627	627	627	627	0
250	20231012	161000	12270184569	627	627	627	627	0
251	20231012	160900	12270184569	627	627	627	627	0
252	20231012	160800	12270184569	627	627	627	627	0
253	20231012	160700	12270184569	627	627	627	627	0
254	20231012	160600	12270184569	627	627	627	627	0
255	20231012	160500	12270184569	627	627	627	627	0
256	20231012	160400	12270184569	627	627	627	627	0
257	20231012	160300	12270184569	627	627	627	627	0
258	20231012	160200	12270184569	627	627	627	627	0
259	20231012	160100	12270184569	627	627	627	627	0
260	20231012	160000	12270184569	627	627	627	627	0
261	20231012	155900	12270184569	627	627	627	627	0
262	20231012	155800	12270184569	627	627	627	627	0
263	20231012	155700	12270184569	627	627	627	627	0
264	20231012	155600	12270184569	627	627	627	627	0
265	20231012	155500	12270184569	627	627	627	627	0
266	20231012	155400	12270184569	627	627	627	627	0
267	20231012	155300	12270184569	627	627	627	627	0
268	20231012	155200	12270184569	627	627	627	627	0
269	20231012	155100	12270184569	627	627	627	627	0
270	20231012	155000	12270184569	627	627	627	627	0
271	20231012	154900	12270184569	627	627	627	627	0
272	20231012	154800	12270184569	627	627	627	627	46724
273	20231012	154700	12270184569	627	627	627	627	0
274	20231012	154600	12270184569	627	627	627	627	0
275	20231012	154500	12270184569	627	627	627	627	0
276	20231012	154400	12270184569	627	627	627	627	0
277	20231012	154300	12270184569	627	627	627	627	0
278	20231012	154200	12270184569	627	627	627	627	0
279	20231012	154100	12270184569	627	627	627	627	0
280	20231012	154000	12270184569	627	627	627	627	0
281	20231012	153900	12270184569	627	627	627	627	0
282	20231012	153800	12270184569	627	627	627	627	0
283	20231012	153700	12270184569	627	627	627	627	0
284	20231012	153600	12270184569	627	627	627	627	0
285	20231012	153500	12270184569	627	627	627	627	0
286	20231012	153400	12270184569	627	627	627	627	0
287	20231012	153300	12270184569	627	627	627	627	0
288	20231012	153200	12270184569	627	627	627	627	0
289	20231012	153100	12270184569	627	627	627	627	0
290	20231012	153000	12270184569	627	627	627	627	46724
291	20231012	152900	12240888621	627	627	627	627	0
292	20231012	152800	12240888621	627	627	627	627	0
293	20231012	152700	12240888621	627	627	627	627	0
294	20231012	152600	12240888621	627	627	627	627	0
295	20231012	152500	12240888621	627	627	627	627	0
296	20231012	152400	12240888621	627	627	627	627	0
297	20231012	152300	12240888621	627	627	627	627	0
298	20231012	152200	12240888621	627	627	627	627	0
299	20231012	152100	12240888621	627	627	627	627	0
300	20231012	152000	12240888621	627	627	627	627	0
301	20231012	151900	12240888621	627	627	627	627	51097
302	20231012	151800	12208850802	627	622	627	619	194900
303	20231012	151700	12086955988	622	616	624	615	148975
304	20231012	151600	11994748221	616	627	627	614	238790
305	20231012	151500	11846006694	627	626	627	624	246586
306	20231012	151400	11691571250	624	622	626	621	78118
307	20231012	151300	11642812210	621	624	625	621	94918
308	20231012	151200	11583634399	624	619	625	615	119447
309	20231012	151100	11509407387	615	617	620	613	102811
310	20231012	151000	11446144624	615	608	621	607	130964
311	20231012	150900	11365718838	607	607	613	607	149347
312	20231012	150800	11274561916	607	613	613	604	342525
313	20231012	150700	11066323549	609	601	614	600	199679
314	20231012	150600	10945018640	603	601	604	593	199131
315	20231012	150500	10825967294	600	600	606	599	143757
316	20231012	150400	10739282125	600	602	607	598	137972
317	20231012	150300	10656234020	602	603	610	595	287118
318	20231012	150200	10483359518	603	613	613	600	368617
319	20231012	150100	10259831322	612	626	627	611	1102138
320	20231012	150000	9571547949	623	624	627	622	94172
321	20231012	145900	9512656744	623	626	626	621	38877
322	20231012	145800	9488397779	626	626	627	624	61434
323	20231012	145700	9449904204	627	625	627	624	93996
324	20231012	145600	9391066777	625	624	625	623	35104
325	20231012	145500	9369158694	624	624	626	623	19797
326	20231012	145400	9356800582	625	623	626	622	37103
327	20231012	145300	9333626921	622	625	625	622	29758
328	20231012	145200	9315072059	625	626	627	625	61650
329	20231012	145100	9276512442	627	623	627	622	96920
330	20231012	145000	9215895712	623	622	624	621	25681
331	20231012	144900	9199893445	621	626	626	619	73116
332	20231012	144800	9154412509	625	626	627	625	41438
333	20231012	144700	9128466302	626	627	627	625	30300
334	20231012	144600	9109480237	626	624	627	624	61729
335	20231012	144500	9070822682	624	626	627	624	67873
336	20231012	144400	9028332910	626	625	627	623	351889
337	20231012	144300	8808225649	625	624	625	623	66302
338	20231012	144200	8766811195	624	620	624	619	41916
339	20231012	144100	8740729023	620	619	620	618	58077
340	20231012	144000	8704734724	619	615	619	614	63538
341	20231012	143900	8665559415	615	619	620	613	134259
342	20231012	143800	8582657067	618	617	620	614	55081
343	20231012	143700	8548608280	615	620	620	611	117702
344	20231012	143600	8476244398	620	623	623	619	28786
345	20231012	143500	8458405399	623	624	625	619	169921
346	20231012	143400	8352545926	624	623	624	623	30556
347	20231012	143300	8333490028	623	620	623	620	9845
348	20231012	143200	8327366086	620	622	624	620	60215
349	20231012	143100	8289894057	622	622	623	621	43126
350	20231012	143000	8263076588	622	622	623	620	15182
351	20231012	142900	8253640944	622	619	622	619	18411
352	20231012	142800	8242211943	619	621	622	619	27397
353	20231012	142700	8225198523	621	621	621	619	41510
354	20231012	142600	8199431631	620	620	620	618	23744
355	20231012	142500	8184726543	620	618	620	617	63374
356	20231012	142400	8145471598	618	615	620	613	62483
357	20231012	142300	8106828545	615	611	615	610	37338
358	20231012	142200	8083922925	611	609	611	609	29933
359	20231012	142100	8065652059	609	612	612	608	29204
360	20231012	142000	8047864480	612	614	615	608	77792
361	20231012	141900	8000332607	613	615	615	612	2233
362	20231012	141800	7998960665	615	614	615	612	16068
363	20231012	141700	7989108684	614	614	615	610	31691
364	20231012	141600	7969712301	614	616	616	614	6070
365	20231012	141500	7965978198	616	614	616	613	15925
366	20231012	141400	7956192872	612	614	614	611	21535
367	20231012	141300	7942992999	614	616	616	611	35192
368	20231012	141200	7921360695	617	618	618	616	9058
369	20231012	141100	7915780010	618	617	618	616	11864
370	20231012	141000	7908462999	618	617	619	616	21904
371	20231012	140900	7894934308	618	619	619	616	11941
372	20231012	140800	7887568870	616	619	620	616	23356
373	20231012	140700	7873117404	619	618	620	618	15806
374	20231012	140600	7863333551	619	617	620	616	53542
375	20231012	140500	7830182821	618	614	619	614	31721
376	20231012	140400	7810604839	614	613	620	612	100714
377	20231012	140300	7748474289	614	610	615	610	34281
378	20231012	140200	7727439507	613	610	613	605	84499
379	20231012	140100	7676054874	610	613	614	607	104613
380	20231012	140000	7612344314	613	613	614	609	54681
381	20231012	135900	7578941528	611	612	613	610	11817
382	20231012	135800	7571725418	612	611	616	609	58544
383	20231012	135700	7535858383	611	614	614	608	90737
384	20231012	135600	7480388163	614	618	618	614	64452
385	20231012	135500	7440760562	618	615	618	615	23666
386	20231012	135400	7426184500	616	616	616	614	37680
387	20231012	135300	7403028436	616	616	618	614	40691
388	20231012	135200	7377987312	616	619	622	615	90934
389	20231012	135100	7321763060	618	623	624	618	99742
390	20231012	135000	7259787152	623	624	625	620	203859
391	20231012	134900	7132991836	624	616	624	615	108782
392	20231012	134800	7065429118	617	619	620	614	48141
393	20231012	134700	7035681423	614	618	619	613	106695
394	20231012	134600	6969917995	617	614	618	613	79460
395	20231012	134500	6921048914	613	611	615	609	48054
396	20231012	134400	6891617750	611	611	612	609	27281
397	20231012	134300	6874959349	611	609	611	606	81484
398	20231012	134200	6825413973	609	613	615	607	124874
399	20231012	134100	6749229433	613	604	615	604	122744
400	20231012	134000	6674389217	604	604	605	603	74508
401	20231012	133900	6629376991	604	601	605	599	70917
402	20231012	133800	6586711307	601	601	603	600	54115
403	20231012	133700	6554173465	601	597	605	597	119283
404	20231012	133600	6482424791	598	595	599	592	103598
405	20231012	133500	6420680239	595	601	603	595	159236
406	20231012	133400	6325341659	602	600	604	597	297467
407	20231012	133300	6146862730	590	590	590	590	0
408	20231012	133200	6146862730	590	627	627	590	3371561
409	20231012	133100	4036110334	627	627	627	627	41241
410	20231012	133000	4010252227	627	627	627	627	47238
411	20231012	132900	3980634001	627	627	627	627	9626
412	20231012	132800	3974598499	627	627	627	627	12156
413	20231012	132700	3966976687	627	627	627	627	61338
414	20231012	132600	3928517761	627	627	627	627	1175578
415	20231012	132500	3191430355	610	610	610	610	0
416	20231012	132400	3191430355	610	594	610	593	99794
417	20231012	132300	3131028849	593	598	599	590	27602
418	20231012	132200	3114606990	599	602	603	598	69502
419	20231012	132100	3072797858	602	598	602	597	119899
420	20231012	132000	3000831356	599	590	599	587	103165
421	20231012	131900	2939571822	590	586	590	586	120526
422	20231012	131800	2868621077	586	586	587	586	3144
423	20231012	131700	2866778692	586	587	587	586	8535
424	20231012	131600	2861773182	587	586	587	586	1057
425	20231012	131500	2861153779	586	586	587	586	1026
426	20231012	131400	2860552542	586	584	586	583	3153
427	20231012	131300	2858707762	583	584	584	583	1853
428	20231012	131200	2857627080	584	584	585	584	4352
429	20231012	131100	2855085511	584	585	585	584	6738
430	20231012	131000	2851145581	585	585	586	584	22069
431	20231012	130900	2838231188	585	586	586	585	3449
432	20231012	130800	2836213292	586	588	588	586	13609
433	20231012	130700	2828235257	587	587	588	587	9576
434	20231012	130600	2822613605	587	587	588	587	3578
435	20231012	130500	2820512189	588	587	588	586	9719
436	20231012	130400	2814812589	587	588	588	587	9581
437	20231012	130300	2809183266	588	587	589	587	4661
438	20231012	130200	2806445462	587	586	589	586	19366
439	20231012	130100	2795066282	586	585	587	584	26254
440	20231012	130000	2779674891	585	585	586	583	8066
441	20231012	125900	2774961259	585	583	586	582	5444
442	20231012	125800	2771785680	582	584	586	582	26056
443	20231012	125700	2756557243	582	584	584	581	4412
444	20231012	125600	2753980643	584	585	585	580	12312
445	20231012	125500	2746797169	585	579	586	575	56388
446	20231012	125400	2713884369	580	579	580	575	24320
447	20231012	125300	2699797882	578	575	579	575	42823
448	20231012	125200	2675100375	575	577	578	574	7324
449	20231012	125100	2670876068	578	574	578	573	27436
450	20231012	125000	2655021202	578	578	578	575	12673
451	20231012	124900	2647732346	580	578	580	578	6462
452	20231012	124800	2643986881	578	578	578	578	3319
453	20231012	124700	2642068499	578	579	580	578	12477
454	20231012	124600	2634833243	579	577	579	577	761
455	20231012	124500	2634393310	578	577	578	575	4840
456	20231012	124400	2631605542	578	578	578	578	2507
457	20231012	124300	2630156496	578	579	579	578	538
458	20231012	124200	2629845032	580	579	580	577	3866
459	20231012	124100	2627606219	578	577	578	577	2276
460	20231012	124000	2626292957	580	579	580	577	17284
461	20231012	123900	2616286332	579	579	579	579	23834
462	20231012	123800	2602486446	579	579	580	579	14903
463	20231012	123700	2593852344	579	578	579	578	8877
464	20231012	123600	2588717534	578	578	578	577	3447
465	20231012	123500	2586725475	578	578	578	577	3208
466	20231012	123400	2584872201	578	577	578	577	1031
467	20231012	123300	2584277303	577	576	577	576	532
468	20231012	123200	2583970437	576	575	576	574	5669
469	20231012	123100	2580707484	572	572	572	572	9250
470	20231012	123000	2575416484	572	572	572	572	3500
471	20231012	122900	2573414484	573	575	575	573	2928
472	20231012	122800	2571736736	575	575	575	573	8935
473	20231012	122700	2566612842	574	576	576	574	908
474	20231012	122600	2566090048	575	580	580	575	2424
475	20231012	122500	2564693839	580	580	580	579	4386
476	20231012	122400	2562149967	580	577	580	576	9550
477	20231012	122300	2556620485	577	577	578	577	17310
478	20231012	122200	2546632613	577	578	578	577	234
479	20231012	122100	2546497391	578	578	579	578	2008
480	20231012	122000	2545336762	579	579	579	579	3055
481	20231012	121900	2543567917	579	576	579	576	12645
482	20231012	121800	2536270011	576	574	576	572	15843
483	20231012	121700	2527152309	574	575	576	574	1245
484	20231012	121600	2526437019	576	576	576	576	3921
485	20231012	121500	2524178523	576	576	577	576	5567
486	20231012	121400	2520971584	575	576	576	575	8240
487	20231012	121300	2516232774	576	577	577	576	11666
488	20231012	121200	2509512957	577	577	577	576	12251
489	20231012	121100	2502456036	576	577	577	576	2275
490	20231012	121000	2501145628	577	575	577	574	24
491	20231012	120900	2501131844	574	576	576	573	17214
492	20231012	120800	2491242040	576	576	578	575	3545
493	20231012	120700	2489197311	575	576	576	575	3436
494	20231012	120600	2487218379	576	576	577	575	2479
495	20231012	120500	2485790167	576	580	580	575	23086
496	20231012	120400	2472489587	580	579	580	579	530
497	20231012	120300	2472182687	580	579	580	578	12594
498	20231012	120200	2464890801	579	580	580	579	6679
499	20231012	120100	2461018642	581	580	582	579	12300
500	20231012	120000	2453892832	580	583	583	580	7780
501	20231012	115900	2449370596	583	582	584	582	737
502	20231012	115800	2448941606	582	584	584	582	5341
503	20231012	115700	2445830485	585	583	586	583	777
504	20231012	115600	2445377295	587	584	587	583	6949
505	20231012	115500	2441317249	584	586	587	584	12141
506	20231012	115400	2434220436	584	585	585	584	4738
507	20231012	115300	2431452474	585	586	587	584	8510
508	20231012	115200	2426469854	586	587	587	586	5127
509	20231012	115100	2423465427	587	586	587	586	1177
510	20231012	115000	2422775703	586	584	586	583	4404
511	20231012	114900	2420200960	582	584	584	582	7005
512	20231012	114800	2416122122	584	586	586	584	2070
513	20231012	114700	2414911439	586	586	587	586	2744
514	20231012	114600	2413303440	586	587	587	584	3130
515	20231012	114500	2411469798	588	586	588	585	20353
516	20231012	114400	2399531373	586	587	588	586	6741
517	20231012	114300	2395575604	586	585	587	585	8713
518	20231012	114200	2390469826	585	585	585	584	4621
519	20231012	114100	2387768474	586	585	586	584	2333
520	20231012	114000	2386403972	585	582	585	581	10913
521	20231012	113900	2380032968	582	583	585	582	10308
522	20231012	113800	2374010682	585	583	586	581	21995
523	20231012	113700	2361178299	583	586	586	582	5427
524	20231012	113600	2358010527	583	588	589	582	12819
525	20231012	113500	2350487030	588	583	589	583	26095
526	20231012	113400	2335168159	580	579	582	579	19856
527	20231012	113300	2323654584	580	580	580	579	10075
528	20231012	113200	2317818063	580	582	582	580	8316
529	20231012	113100	2312985095	582	583	583	582	3721
530	20231012	113000	2310817411	582	582	584	582	2655
531	20231012	112900	2309269546	581	581	583	581	2472
532	20231012	112800	2307830806	581	582	584	581	21343
533	20231012	112700	2295392776	582	579	582	576	26259
534	20231012	112600	2280160383	579	584	585	573	32273
535	20231012	112500	2261500047	585	594	597	580	78777
536	20231012	112400	2215263040	592	581	597	581	108709
537	20231012	112300	2151210745	584	572	585	572	181433
538	20231012	112200	2046090772	574	570	574	570	7204
539	20231012	112100	2041975463	570	573	573	570	2107
540	20231012	112000	2040773574	573	575	575	573	33
541	20231012	111900	2040754637	575	575	575	572	79
542	20231012	111800	2040709251	575	575	575	575	6625
543	20231012	111700	2036899876	575	575	575	571	3926
544	20231012	111600	2034650190	575	569	575	569	11399
545	20231012	111500	2028109468	569	571	571	569	1281
546	20231012	111400	2027378283	571	570	571	569	2032
547	20231012	111300	2026219930	570	571	571	570	3825
548	20231012	111200	2024035868	573	572	573	571	59963
549	20231012	111100	1989771083	573	572	573	571	6952
550	20231012	111000	1985795984	572	573	573	571	4599
551	20231012	110900	1983167558	573	576	576	572	2549
552	20231012	110800	1981704770	576	575	576	571	14821
553	20231012	110700	1973185769	575	571	575	570	8507
554	20231012	110600	1968326139	570	576	576	570	8121
555	20231012	110500	1963659690	576	573	576	573	9532
556	20231012	110400	1958178520	573	570	573	570	8665
557	20231012	110300	1953224196	571	571	572	569	762
558	20231012	110200	1952789394	571	572	573	571	2922
559	20231012	110100	1951119510	572	574	574	570	4407
560	20231012	110000	1948601759	574	576	577	566	17364
561	20231012	105900	1938655339	576	577	577	575	10159
562	20231012	105800	1932804601	577	577	577	576	10733
563	20231012	105700	1926614215	578	572	578	572	17555
564	20231012	105600	1916518240	571	571	571	569	20226
565	20231012	105500	1904976463	571	572	572	570	2567
566	20231012	105400	1903510324	572	575	575	570	7997
567	20231012	105300	1898940421	575	571	576	570	13788
568	20231012	105200	1891013957	570	568	578	568	56180
569	20231012	105100	1858802687	569	567	569	566	20355
570	20231012	105000	1847249960	566	565	566	563	3277
571	20231012	104900	1845401231	563	566	566	563	26540
572	20231012	104800	1830452431	566	565	566	561	29400
573	20231012	104700	1813889742	564	564	565	564	9777
574	20231012	104600	1808375349	561	564	564	561	2604
575	20231012	104500	1806912022	564	564	566	562	3205
576	20231012	104400	1805107667	564	567	568	564	6882
577	20231012	104300	1801212846	568	562	570	562	13287
578	20231012	104200	1793702511	562	562	562	561	291
579	20231012	104100	1793539237	562	562	563	562	7299
580	20231012	104000	1789430245	562	562	563	562	1965
581	20231012	103900	1788325411	562	560	562	559	13376
582	20231012	103800	1780830188	560	557	560	556	5320
583	20231012	103700	1777868982	559	560	560	559	60
584	20231012	103600	1777835440	560	561	561	556	3033
585	20231012	103500	1776142500	560	560	561	560	626
586	20231012	103400	1775791931	561	561	561	560	2546
587	20231012	103300	1774363991	563	563	563	560	101
588	20231012	103200	1774307164	563	558	563	557	13688
589	20231012	103100	1766659538	557	558	558	557	1406
590	20231012	103000	1765875582	558	561	561	558	4329
591	20231012	102900	1763457971	561	562	562	561	825
592	20231012	102800	1762994381	563	559	563	558	2572
593	20231012	102700	1761553814	559	562	563	558	4700
594	20231012	102600	1758918603	558	563	564	558	9352
595	20231012	102500	1753657876	564	559	565	556	8124
596	20231012	102400	1749086488	559	554	559	554	9861
597	20231012	102300	1743603415	554	551	564	550	18801
598	20231012	102200	1733210866	551	556	556	551	8937
599	20231012	102100	1728284589	556	558	558	551	39206
600	20231012	102000	1706614952	558	566	566	557	55185
601	20231012	101900	1675554339	565	567	569	565	16970
602	20231012	101800	1665943927	567	567	569	566	11781
603	20231012	101700	1659265756	566	564	567	564	6939
604	20231012	101600	1655350604	564	566	569	563	52502
605	20231012	101500	1625752334	570	569	573	565	49491
606	20231012	101400	1597610476	569	577	577	569	39668
607	20231012	101300	1574950850	576	572	576	572	8813
608	20231012	101200	1569906241	572	577	580	572	73614
609	20231012	101100	1527537356	577	586	586	575	94465
610	20231012	101000	1472800402	586	577	586	574	83258
611	20231012	100900	1424455916	575	576	579	573	14315
612	20231012	100800	1416229776	579	577	579	575	18568
613	20231012	100700	1405505735	578	572	578	571	23867
614	20231012	100600	1391854884	573	578	578	572	18829
615	20231012	100500	1381031518	578	570	579	569	16610
616	20231012	100400	1371499725	570	569	572	568	12180
617	20231012	100300	1364576451	568	580	580	566	79055
618	20231012	100200	1319386702	581	572	584	570	154218
619	20231012	100100	1230181409	572	563	573	563	34746
620	20231012	100000	1210440380	561	560	564	559	11925
621	20231012	095900	1203754563	560	563	565	560	11602
622	20231012	095800	1197245796	563	565	565	562	20077
623	20231012	095700	1185928094	565	565	569	562	38795
624	20231012	095600	1163996413	566	557	568	556	29844
625	20231012	095500	1147188033	557	563	563	557	24012
626	20231012	095400	1133766673	563	558	564	558	57991
627	20231012	095300	1101331444	557	554	558	553	39739
628	20231012	095200	1079224898	554	557	557	551	62623
629	20231012	095100	1044568122	557	560	561	557	9639
630	20231012	095000	1039186224	558	554	563	551	39548
631	20231012	094900	1017122938	549	553	554	548	90041
632	20231012	094800	967528938	553	560	565	551	60095
633	20231012	094700	934101498	565	564	580	559	138232
634	20231012	094600	855559894	573	555	577	555	79689
635	20231012	094500	811099824	590	590	590	590	0
636	20231012	094400	811099824	590	565	590	563	162315
637	20231012	094300	717655720	568	555	568	552	90357
638	20231012	094200	667070559	555	558	559	550	52421
639	20231012	094100	637981486	558	541	560	537	99481
640	20231012	094000	583486309	540	536	540	536	8866
641	20231012	093900	578715937	536	536	541	536	12295
642	20231012	093800	572111972	536	542	543	536	13153
643	20231012	093700	564988466	541	540	543	540	52993
644	20231012	093600	536256971	541	537	541	537	39669
645	20231012	093500	514870941	537	537	538	535	5724
646	20231012	093400	511792910	538	538	538	537	3693
647	20231012	093300	509808489	537	535	537	534	30241
648	20231012	093200	493626700	535	534	537	534	9305
649	20231012	093100	488656274	536	533	537	532	3887
650	20231012	093000	486574956	532	532	537	531	4197
651	20231012	092900	484335626	537	533	538	533	11528
652	20231012	092800	478136785	530	531	534	529	20119
653	20231012	092700	467469966	531	536	537	531	28956
654	20231012	092600	451997780	537	541	543	537	57858
655	20231012	092500	420852838	539	535	544	533	84858
656	20231012	092400	375006281	534	528	535	528	16203
657	20231012	092300	366366761	528	531	531	526	36729
658	20231012	092200	346969676	531	531	534	528	26768
659	20231012	092100	332749994	528	537	540	525	149005
660	20231012	092000	253000924	534	534	534	534	0
661	20231012	091900	253000924	534	534	534	534	0
662	20231012	091800	253000924	534	527	535	524	71212
663	20231012	091700	215134293	527	529	529	523	29951
664	20231012	091600	199394511	529	526	529	524	43269
665	20231012	091500	176589683	526	524	526	523	6444
666	20231012	091400	173213962	526	526	528	521	28293
667	20231012	091300	158331153	526	517	527	517	21924
668	20231012	091200	146838739	519	515	519	515	7021
669	20231012	091100	143219813	516	523	523	516	18909
670	20231012	091000	133385993	517	510	522	506	102145
671	20231012	090900	80611197	510	501	511	501	49683
672	20231012	090800	55368218	501	499	501	498	3028
673	20231012	090700	53857716	499	498	499	497	4364
674	20231012	090600	51688304	497	497	504	497	32553
675	20231012	090500	35367797	497	493	504	493	6833
676	20231012	090400	31968471	495	499	499	494	992
677	20231012	090300	31475050	505	504	505	499	14468
678	20231012	090200	24181424	505	497	505	491	22673
679	20231012	090100	12809205	498	499	505	490	13002
680	20231012	090000	6279586	487	487	500	487	12633