KissMeData/205470/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201800	5452830895	2335	2335	2335	2335	61588
3	20231012	201700	5452830895	2335	2335	2335	2335	0
4	20231012	201600	5452830895	2335	2335	2335	2335	0
5	20231012	201500	5452830895	2335	2335	2335	2335	0
6	20231012	201400	5452830895	2335	2335	2335	2335	0
7	20231012	201300	5452830895	2335	2335	2335	2335	0
8	20231012	201200	5452830895	2335	2335	2335	2335	0
9	20231012	201100	5452830895	2335	2335	2335	2335	0
10	20231012	201000	5452830895	2335	2335	2335	2335	0
11	20231012	200900	5452830895	2335	2335	2335	2335	0
12	20231012	200800	5452830895	2335	2335	2335	2335	0
13	20231012	200700	5452830895	2335	2335	2335	2335	0
14	20231012	200600	5452830895	2335	2335	2335	2335	0
15	20231012	200500	5452830895	2335	2335	2335	2335	0
16	20231012	200400	5452830895	2335	2335	2335	2335	0
17	20231012	200300	5452830895	2335	2335	2335	2335	0
18	20231012	200200	5452830895	2335	2335	2335	2335	0
19	20231012	200100	5452830895	2335	2335	2335	2335	0
20	20231012	200000	5452830895	2335	2335	2335	2335	0
21	20231012	195900	5452830895	2335	2335	2335	2335	0
22	20231012	195800	5452830895	2335	2335	2335	2335	0
23	20231012	195700	5452830895	2335	2335	2335	2335	0
24	20231012	195600	5452830895	2335	2335	2335	2335	0
25	20231012	195500	5452830895	2335	2335	2335	2335	0
26	20231012	195400	5452830895	2335	2335	2335	2335	0
27	20231012	195300	5452830895	2335	2335	2335	2335	0
28	20231012	195200	5452830895	2335	2335	2335	2335	0
29	20231012	195100	5452830895	2335	2335	2335	2335	0
30	20231012	195000	5452830895	2335	2335	2335	2335	0
31	20231012	194900	5452830895	2335	2335	2335	2335	0
32	20231012	194800	5452830895	2335	2335	2335	2335	61588
33	20231012	194700	5452830895	2335	2335	2335	2335	0
34	20231012	194600	5452830895	2335	2335	2335	2335	0
35	20231012	194500	5452830895	2335	2335	2335	2335	0
36	20231012	194400	5452830895	2335	2335	2335	2335	0
37	20231012	194300	5452830895	2335	2335	2335	2335	0
38	20231012	194200	5452830895	2335	2335	2335	2335	0
39	20231012	194100	5452830895	2335	2335	2335	2335	0
40	20231012	194000	5452830895	2335	2335	2335	2335	0
41	20231012	193900	5452830895	2335	2335	2335	2335	0
42	20231012	193800	5452830895	2335	2335	2335	2335	0
43	20231012	193700	5452830895	2335	2335	2335	2335	0
44	20231012	193600	5452830895	2335	2335	2335	2335	0
45	20231012	193500	5452830895	2335	2335	2335	2335	0
46	20231012	193400	5452830895	2335	2335	2335	2335	0
47	20231012	193300	5452830895	2335	2335	2335	2335	0
48	20231012	193200	5452830895	2335	2335	2335	2335	0
49	20231012	193100	5452830895	2335	2335	2335	2335	0
50	20231012	193000	5452830895	2335	2335	2335	2335	0
51	20231012	192900	5452830895	2335	2335	2335	2335	0
52	20231012	192800	5452830895	2335	2335	2335	2335	0
53	20231012	192700	5452830895	2335	2335	2335	2335	0
54	20231012	192600	5452830895	2335	2335	2335	2335	0
55	20231012	192500	5452830895	2335	2335	2335	2335	0
56	20231012	192400	5452830895	2335	2335	2335	2335	0
57	20231012	192300	5452830895	2335	2335	2335	2335	0
58	20231012	192200	5452830895	2335	2335	2335	2335	0
59	20231012	192100	5452830895	2335	2335	2335	2335	0
60	20231012	192000	5452830895	2335	2335	2335	2335	0
61	20231012	191900	5452830895	2335	2335	2335	2335	0
62	20231012	191800	5452830895	2335	2335	2335	2335	61588
63	20231012	191700	5452830895	2335	2335	2335	2335	0
64	20231012	191600	5452830895	2335	2335	2335	2335	0
65	20231012	191500	5452830895	2335	2335	2335	2335	0
66	20231012	191400	5452830895	2335	2335	2335	2335	0
67	20231012	191300	5452830895	2335	2335	2335	2335	0
68	20231012	191200	5452830895	2335	2335	2335	2335	0
69	20231012	191100	5452830895	2335	2335	2335	2335	0
70	20231012	191000	5452830895	2335	2335	2335	2335	0
71	20231012	190900	5452830895	2335	2335	2335	2335	0
72	20231012	190800	5452830895	2335	2335	2335	2335	0
73	20231012	190700	5452830895	2335	2335	2335	2335	0
74	20231012	190600	5452830895	2335	2335	2335	2335	0
75	20231012	190500	5452830895	2335	2335	2335	2335	0
76	20231012	190400	5452830895	2335	2335	2335	2335	0
77	20231012	190300	5452830895	2335	2335	2335	2335	0
78	20231012	190200	5452830895	2335	2335	2335	2335	0
79	20231012	190100	5452830895	2335	2335	2335	2335	0
80	20231012	190000	5452830895	2335	2335	2335	2335	0
81	20231012	185900	5452830895	2335	2335	2335	2335	0
82	20231012	185800	5452830895	2335	2335	2335	2335	0
83	20231012	185700	5452830895	2335	2335	2335	2335	0
84	20231012	185600	5452830895	2335	2335	2335	2335	0
85	20231012	185500	5452830895	2335	2335	2335	2335	0
86	20231012	185400	5452830895	2335	2335	2335	2335	0
87	20231012	185300	5452830895	2335	2335	2335	2335	0
88	20231012	185200	5452830895	2335	2335	2335	2335	0
89	20231012	185100	5452830895	2335	2335	2335	2335	0
90	20231012	185000	5452830895	2335	2335	2335	2335	0
91	20231012	184900	5452830895	2335	2335	2335	2335	0
92	20231012	184800	5452830895	2335	2335	2335	2335	61588
93	20231012	184700	5452830895	2335	2335	2335	2335	0
94	20231012	184600	5452830895	2335	2335	2335	2335	0
95	20231012	184500	5452830895	2335	2335	2335	2335	0
96	20231012	184400	5452830895	2335	2335	2335	2335	0
97	20231012	184300	5452830895	2335	2335	2335	2335	0
98	20231012	184200	5452830895	2335	2335	2335	2335	0
99	20231012	184100	5452830895	2335	2335	2335	2335	0
100	20231012	184000	5452830895	2335	2335	2335	2335	0
101	20231012	183900	5452830895	2335	2335	2335	2335	0
102	20231012	183800	5452830895	2335	2335	2335	2335	0
103	20231012	183700	5452830895	2335	2335	2335	2335	0
104	20231012	183600	5452830895	2335	2335	2335	2335	0
105	20231012	183500	5452830895	2335	2335	2335	2335	0
106	20231012	183400	5452830895	2335	2335	2335	2335	0
107	20231012	183300	5452830895	2335	2335	2335	2335	0
108	20231012	183200	5452830895	2335	2335	2335	2335	0
109	20231012	183100	5452830895	2335	2335	2335	2335	0
110	20231012	183000	5452830895	2335	2335	2335	2335	0
111	20231012	182900	5452830895	2335	2335	2335	2335	0
112	20231012	182800	5452830895	2335	2335	2335	2335	0
113	20231012	182700	5452830895	2335	2335	2335	2335	0
114	20231012	182600	5452830895	2335	2335	2335	2335	0
115	20231012	182500	5452830895	2335	2335	2335	2335	0
116	20231012	182400	5452830895	2335	2335	2335	2335	0
117	20231012	182300	5452830895	2335	2335	2335	2335	0
118	20231012	182200	5452830895	2335	2335	2335	2335	0
119	20231012	182100	5452830895	2335	2335	2335	2335	0
120	20231012	182000	5452830895	2335	2335	2335	2335	0
121	20231012	181900	5452830895	2335	2335	2335	2335	0
122	20231012	181800	5452830895	2335	2335	2335	2335	61588
123	20231012	181700	5452830895	2335	2335	2335	2335	0
124	20231012	181600	5452830895	2335	2335	2335	2335	0
125	20231012	181500	5452830895	2335	2335	2335	2335	0
126	20231012	181400	5452830895	2335	2335	2335	2335	0
127	20231012	181300	5452830895	2335	2335	2335	2335	0
128	20231012	181200	5452830895	2335	2335	2335	2335	0
129	20231012	181100	5452830895	2335	2335	2335	2335	0
130	20231012	181000	5452830895	2335	2335	2335	2335	0
131	20231012	180900	5452830895	2335	2335	2335	2335	0
132	20231012	180800	5452830895	2335	2335	2335	2335	0
133	20231012	180700	5452830895	2335	2335	2335	2335	0
134	20231012	180600	5452830895	2335	2335	2335	2335	0
135	20231012	180500	5452830895	2335	2335	2335	2335	0
136	20231012	180400	5452830895	2335	2335	2335	2335	0
137	20231012	180300	5452830895	2335	2335	2335	2335	0
138	20231012	180200	5452830895	2335	2335	2335	2335	0
139	20231012	180100	5452830895	2335	2335	2335	2335	0
140	20231012	180000	5452830895	2335	2335	2335	2335	0
141	20231012	175900	5452830895	2335	2335	2335	2335	0
142	20231012	175800	5452830895	2335	2335	2335	2335	0
143	20231012	175700	5452830895	2335	2335	2335	2335	0
144	20231012	175600	5452830895	2335	2335	2335	2335	0
145	20231012	175500	5452830895	2335	2335	2335	2335	0
146	20231012	175400	5452830895	2335	2335	2335	2335	0
147	20231012	175300	5452830895	2335	2335	2335	2335	0
148	20231012	175200	5452830895	2335	2335	2335	2335	0
149	20231012	175100	5452830895	2335	2335	2335	2335	0
150	20231012	175000	5452830895	2335	2335	2335	2335	0
151	20231012	174900	5452830895	2335	2335	2335	2335	0
152	20231012	174800	5452830895	2335	2335	2335	2335	61588
153	20231012	174700	5452830895	2335	2335	2335	2335	0
154	20231012	174600	5452830895	2335	2335	2335	2335	0
155	20231012	174500	5452830895	2335	2335	2335	2335	0
156	20231012	174400	5452830895	2335	2335	2335	2335	0
157	20231012	174300	5452830895	2335	2335	2335	2335	0
158	20231012	174200	5452830895	2335	2335	2335	2335	0
159	20231012	174100	5452830895	2335	2335	2335	2335	0
160	20231012	174000	5452830895	2335	2335	2335	2335	0
161	20231012	173900	5452830895	2335	2335	2335	2335	0
162	20231012	173800	5452830895	2335	2335	2335	2335	0
163	20231012	173700	5452830895	2335	2335	2335	2335	0
164	20231012	173600	5452830895	2335	2335	2335	2335	0
165	20231012	173500	5452830895	2335	2335	2335	2335	0
166	20231012	173400	5452830895	2335	2335	2335	2335	0
167	20231012	173300	5452830895	2335	2335	2335	2335	0
168	20231012	173200	5452830895	2335	2335	2335	2335	0
169	20231012	173100	5452830895	2335	2335	2335	2335	0
170	20231012	173000	5452830895	2335	2335	2335	2335	0
171	20231012	172900	5452830895	2335	2335	2335	2335	0
172	20231012	172800	5452830895	2335	2335	2335	2335	0
173	20231012	172700	5452830895	2335	2335	2335	2335	0
174	20231012	172600	5452830895	2335	2335	2335	2335	0
175	20231012	172500	5452830895	2335	2335	2335	2335	0
176	20231012	172400	5452830895	2335	2335	2335	2335	0
177	20231012	172300	5452830895	2335	2335	2335	2335	0
178	20231012	172200	5452830895	2335	2335	2335	2335	0
179	20231012	172100	5452830895	2335	2335	2335	2335	0
180	20231012	172000	5452830895	2335	2335	2335	2335	0
181	20231012	171900	5452830895	2335	2335	2335	2335	0
182	20231012	171800	5452830895	2335	2335	2335	2335	61588
183	20231012	171700	5452830895	2335	2335	2335	2335	0
184	20231012	171600	5452830895	2335	2335	2335	2335	0
185	20231012	171500	5452830895	2335	2335	2335	2335	0
186	20231012	171400	5452830895	2335	2335	2335	2335	0
187	20231012	171300	5452830895	2335	2335	2335	2335	0
188	20231012	171200	5452830895	2335	2335	2335	2335	0
189	20231012	171100	5452830895	2335	2335	2335	2335	0
190	20231012	171000	5452830895	2335	2335	2335	2335	0
191	20231012	170900	5452830895	2335	2335	2335	2335	0
192	20231012	170800	5452830895	2335	2335	2335	2335	0
193	20231012	170700	5452830895	2335	2335	2335	2335	0
194	20231012	170600	5452830895	2335	2335	2335	2335	0
195	20231012	170500	5452830895	2335	2335	2335	2335	0
196	20231012	170400	5452830895	2335	2335	2335	2335	0
197	20231012	170300	5452830895	2335	2335	2335	2335	0
198	20231012	170200	5452830895	2335	2335	2335	2335	0
199	20231012	170100	5452830895	2335	2335	2335	2335	0
200	20231012	170000	5452830895	2335	2335	2335	2335	0
201	20231012	165900	5452830895	2335	2335	2335	2335	0
202	20231012	165800	5452830895	2335	2335	2335	2335	0
203	20231012	165700	5452830895	2335	2335	2335	2335	0
204	20231012	165600	5452830895	2335	2335	2335	2335	0
205	20231012	165500	5452830895	2335	2335	2335	2335	0
206	20231012	165400	5452830895	2335	2335	2335	2335	0
207	20231012	165300	5452830895	2335	2335	2335	2335	0
208	20231012	165200	5452830895	2335	2335	2335	2335	0
209	20231012	165100	5452830895	2335	2335	2335	2335	0
210	20231012	165000	5452830895	2335	2335	2335	2335	0
211	20231012	164900	5452830895	2335	2335	2335	2335	0
212	20231012	164800	5452830895	2335	2335	2335	2335	61588
213	20231012	164700	5452830895	2335	2335	2335	2335	0
214	20231012	164600	5452830895	2335	2335	2335	2335	0
215	20231012	164500	5452830895	2335	2335	2335	2335	0
216	20231012	164400	5452830895	2335	2335	2335	2335	0
217	20231012	164300	5452830895	2335	2335	2335	2335	0
218	20231012	164200	5452830895	2335	2335	2335	2335	0
219	20231012	164100	5452830895	2335	2335	2335	2335	0
220	20231012	164000	5452830895	2335	2335	2335	2335	0
221	20231012	163900	5452830895	2335	2335	2335	2335	0
222	20231012	163800	5452830895	2335	2335	2335	2335	0
223	20231012	163700	5452830895	2335	2335	2335	2335	0
224	20231012	163600	5452830895	2335	2335	2335	2335	0
225	20231012	163500	5452830895	2335	2335	2335	2335	0
226	20231012	163400	5452830895	2335	2335	2335	2335	0
227	20231012	163300	5452830895	2335	2335	2335	2335	0
228	20231012	163200	5452830895	2335	2335	2335	2335	0
229	20231012	163100	5452830895	2335	2335	2335	2335	0
230	20231012	163000	5452830895	2335	2335	2335	2335	0
231	20231012	162900	5452830895	2335	2335	2335	2335	0
232	20231012	162800	5452830895	2335	2335	2335	2335	0
233	20231012	162700	5452830895	2335	2335	2335	2335	0
234	20231012	162600	5452830895	2335	2335	2335	2335	0
235	20231012	162500	5452830895	2335	2335	2335	2335	0
236	20231012	162400	5452830895	2335	2335	2335	2335	0
237	20231012	162300	5452830895	2335	2335	2335	2335	0
238	20231012	162200	5452830895	2335	2335	2335	2335	0
239	20231012	162100	5452830895	2335	2335	2335	2335	0
240	20231012	162000	5452830895	2335	2335	2335	2335	0
241	20231012	161900	5452830895	2335	2335	2335	2335	0
242	20231012	161800	5452830895	2335	2335	2335	2335	61588
243	20231012	161700	5452830895	2335	2335	2335	2335	0
244	20231012	161600	5452830895	2335	2335	2335	2335	0
245	20231012	161500	5452830895	2335	2335	2335	2335	0
246	20231012	161400	5452830895	2335	2335	2335	2335	0
247	20231012	161300	5452830895	2335	2335	2335	2335	0
248	20231012	161200	5452830895	2335	2335	2335	2335	0
249	20231012	161100	5452830895	2335	2335	2335	2335	0
250	20231012	161000	5452830895	2335	2335	2335	2335	0
251	20231012	160900	5452830895	2335	2335	2335	2335	0
252	20231012	160800	5452830895	2335	2335	2335	2335	0
253	20231012	160700	5452830895	2335	2335	2335	2335	0
254	20231012	160600	5452830895	2335	2335	2335	2335	0
255	20231012	160500	5452830895	2335	2335	2335	2335	0
256	20231012	160400	5452830895	2335	2335	2335	2335	0
257	20231012	160300	5452830895	2335	2335	2335	2335	0
258	20231012	160200	5452830895	2335	2335	2335	2335	0
259	20231012	160100	5452830895	2335	2335	2335	2335	0
260	20231012	160000	5452830895	2335	2335	2335	2335	0
261	20231012	155900	5452830895	2335	2335	2335	2335	0
262	20231012	155800	5452830895	2335	2335	2335	2335	0
263	20231012	155700	5452830895	2335	2335	2335	2335	0
264	20231012	155600	5452830895	2335	2335	2335	2335	0
265	20231012	155500	5452830895	2335	2335	2335	2335	0
266	20231012	155400	5452830895	2335	2335	2335	2335	0
267	20231012	155300	5452830895	2335	2335	2335	2335	0
268	20231012	155200	5452830895	2335	2335	2335	2335	0
269	20231012	155100	5452830895	2335	2335	2335	2335	0
270	20231012	155000	5452830895	2335	2335	2335	2335	0
271	20231012	154900	5452830895	2335	2335	2335	2335	0
272	20231012	154800	5452830895	2335	2335	2335	2335	61588
273	20231012	154700	5452830895	2335	2335	2335	2335	0
274	20231012	154600	5452830895	2335	2335	2335	2335	0
275	20231012	154500	5452830895	2335	2335	2335	2335	0
276	20231012	154400	5452830895	2335	2335	2335	2335	0
277	20231012	154300	5452830895	2335	2335	2335	2335	0
278	20231012	154200	5452830895	2335	2335	2335	2335	0
279	20231012	154100	5452830895	2335	2335	2335	2335	0
280	20231012	154000	5452830895	2335	2335	2335	2335	0
281	20231012	153900	5452830895	2335	2335	2335	2335	0
282	20231012	153800	5452830895	2335	2335	2335	2335	0
283	20231012	153700	5452830895	2335	2335	2335	2335	0
284	20231012	153600	5452830895	2335	2335	2335	2335	0
285	20231012	153500	5452830895	2335	2335	2335	2335	0
286	20231012	153400	5452830895	2335	2335	2335	2335	0
287	20231012	153300	5452830895	2335	2335	2335	2335	0
288	20231012	153200	5452830895	2335	2335	2335	2335	0
289	20231012	153100	5452830895	2335	2335	2335	2335	0
290	20231012	153000	5452830895	2335	2335	2335	2335	61588
291	20231012	152900	5309022915	2330	2330	2330	2330	0
292	20231012	152800	5309022915	2330	2330	2330	2330	0
293	20231012	152700	5309022915	2330	2330	2330	2330	0
294	20231012	152600	5309022915	2330	2330	2330	2330	0
295	20231012	152500	5309022915	2330	2330	2330	2330	0
296	20231012	152400	5309022915	2330	2330	2330	2330	0
297	20231012	152300	5309022915	2330	2330	2330	2330	0
298	20231012	152200	5309022915	2330	2330	2330	2330	0
299	20231012	152100	5309022915	2330	2330	2330	2330	0
300	20231012	152000	5309022915	2330	2330	2330	2330	0
301	20231012	151900	5309022915	2330	2335	2335	2330	6989
302	20231012	151800	5292729750	2335	2330	2335	2330	787
303	20231012	151700	5290894395	2335	2340	2340	2335	6752
304	20231012	151600	5275128375	2335	2335	2340	2335	18810
305	20231012	151500	5231206565	2340	2335	2340	2335	5446
306	20231012	151400	5218482740	2335	2340	2340	2335	8229
307	20231012	151300	5199254390	2335	2340	2340	2335	6576
308	20231012	151200	5183871425	2340	2340	2340	2335	4271
309	20231012	151100	5173880285	2340	2340	2340	2335	4376
310	20231012	151000	5163658675	2340	2335	2340	2335	7224
311	20231012	150900	5146762390	2340	2335	2340	2335	3748
312	20231012	150800	5138006735	2340	2335	2340	2335	1948
313	20231012	150700	5133452925	2340	2340	2340	2335	5775
314	20231012	150600	5119953275	2340	2335	2340	2335	2166
315	20231012	150500	5114895480	2340	2340	2340	2335	7696
316	20231012	150400	5096904145	2340	2340	2340	2335	1707
317	20231012	150300	5092915310	2340	2340	2340	2335	2162
318	20231012	150200	5087860730	2340	2340	2340	2335	2783
319	20231012	150100	5081350275	2340	2340	2340	2335	2603
320	20231012	150000	5075260255	2340	2340	2340	2335	4232
321	20231012	145900	5065368895	2340	2335	2340	2335	1291
322	20231012	145800	5062353540	2340	2340	2340	2335	612
323	20231012	145700	5060923820	2340	2340	2340	2335	437
324	20231012	145600	5059901700	2340	2340	2340	2335	2532
325	20231012	145500	5053977320	2340	2335	2340	2335	293
326	20231012	145400	5053291710	2340	2345	2345	2335	930
327	20231012	145300	5051117815	2340	2335	2345	2335	29484
328	20231012	145200	4982124820	2340	2335	2340	2335	2776
329	20231012	145100	4975641465	2340	2340	2340	2335	6379
330	20231012	145000	4960723555	2340	2335	2340	2335	1133
331	20231012	144900	4958077345	2335	2335	2340	2335	2375
332	20231012	144800	4952524950	2340	2340	2340	2335	918
333	20231012	144700	4950379890	2340	2340	2340	2335	845
334	20231012	144600	4948403690	2340	2335	2340	2335	688
335	20231012	144500	4946796750	2340	2340	2340	2335	2521
336	20231012	144400	4940907610	2340	2335	2340	2335	701
337	20231012	144300	4939270265	2340	2340	2340	2340	334
338	20231012	144200	4938488705	2340	2340	2340	2335	888
339	20231012	144100	4936413475	2340	2335	2340	2335	1006
340	20231012	144000	4934063825	2340	2335	2340	2330	13440
341	20231012	143900	4902658655	2340	2335	2340	2335	1094
342	20231012	143800	4900103740	2340	2335	2340	2335	4770
343	20231012	143700	4888954635	2340	2335	2340	2330	16995
344	20231012	143600	4849271540	2335	2335	2335	2330	463
345	20231012	143500	4848192435	2335	2335	2335	2335	97
346	20231012	143400	4847965940	2335	2335	2335	2335	376
347	20231012	143300	4847087980	2335	2335	2335	2330	932
348	20231012	143200	4844914880	2335	2330	2335	2330	269
349	20231012	143100	4844286925	2335	2330	2335	2330	19979
350	20231012	143000	4797735360	2330	2330	2330	2330	279
351	20231012	142900	4797085290	2330	2330	2330	2330	537
352	20231012	142800	4795834080	2330	2330	2330	2325	766
353	20231012	142700	4794052485	2330	2330	2330	2325	731
354	20231012	142600	4792351140	2330	2330	2330	2325	906
355	20231012	142500	4790242795	2330	2330	2335	2330	5244
356	20231012	142400	4778023540	2335	2330	2335	2330	3070
357	20231012	142300	4770868275	2335	2335	2335	2330	2593
358	20231012	142200	4764823445	2335	2335	2335	2330	6352
359	20231012	142100	4750022700	2335	2335	2335	2335	2087
360	20231012	142000	4745149555	2335	2335	2335	2330	375
361	20231012	141900	4744273945	2335	2335	2335	2330	429
362	20231012	141800	4743274265	2335	2335	2335	2330	688
363	20231012	141700	4741670285	2330	2330	2330	2330	1228
364	20231012	141600	4738809045	2330	2330	2330	2330	1322
365	20231012	141500	4735728785	2330	2330	2330	2330	615
366	20231012	141400	4734295835	2335	2330	2335	2330	3691
367	20231012	141300	4725693355	2335	2335	2335	2330	861
368	20231012	141200	4723686630	2335	2330	2335	2330	1886
369	20231012	141100	4719292235	2335	2335	2335	2335	124
370	20231012	141000	4719002695	2335	2330	2335	2330	8066
371	20231012	140900	4700208885	2335	2330	2335	2330	1128
372	20231012	140800	4697580005	2330	2330	2335	2330	6189
373	20231012	140700	4683159230	2335	2335	2335	2330	4935
374	20231012	140600	4671648290	2335	2335	2335	2330	1108
375	20231012	140500	4669066610	2330	2335	2340	2330	5804
376	20231012	140400	4655539745	2335	2340	2340	2335	8051
377	20231012	140300	4636740440	2340	2335	2340	2335	993
378	20231012	140200	4634421395	2340	2340	2340	2340	1074
379	20231012	140100	4631908235	2335	2335	2340	2335	2534
380	20231012	140000	4625981340	2335	2340	2340	2335	1441
381	20231012	135900	4622610520	2340	2335	2340	2335	4437
382	20231012	135800	4612229370	2340	2340	2340	2340	180
383	20231012	135700	4611808170	2335	2340	2340	2335	145
384	20231012	135600	4611469370	2340	2340	2340	2335	138
385	20231012	135500	4611146550	2340	2340	2340	2335	4016
386	20231012	135400	4601749320	2340	2340	2340	2335	5655
387	20231012	135300	4588519770	2340	2340	2340	2335	618
388	20231012	135200	4587074750	2340	2335	2340	2330	2754
389	20231012	135100	4580648905	2335	2330	2335	2330	125
390	20231012	135000	4580357060	2335	2330	2335	2330	6633
391	20231012	134900	4564902145	2330	2335	2335	2330	2888
392	20231012	134800	4558161335	2335	2335	2335	2335	0
393	20231012	134700	4558161335	2335	2330	2335	2330	418
394	20231012	134600	4557186310	2330	2335	2335	2330	3363
395	20231012	134500	4549343705	2335	2335	2335	2330	1291
396	20231012	134400	4546329240	2330	2335	2335	2330	1116
397	20231012	134300	4543727785	2330	2335	2335	2330	1042
398	20231012	134200	4541295985	2335	2340	2340	2335	4946
399	20231012	134100	4529746470	2340	2340	2340	2335	1328
400	20231012	134000	4526645200	2335	2340	2340	2335	727
401	20231012	133900	4524944235	2340	2340	2340	2335	401
402	20231012	133800	4524006200	2340	2340	2340	2335	1044
403	20231012	133700	4521567840	2340	2335	2340	2335	2158
404	20231012	133600	4516527880	2330	2335	2335	2330	729
405	20231012	133500	4514828470	2335	2340	2340	2335	3760
406	20231012	133400	4506046950	2335	2340	2340	2335	2802
407	20231012	133300	4499490280	2340	2335	2340	2335	3658
408	20231012	133200	4490948425	2330	2335	2340	2330	1897
409	20231012	133100	4486524445	2340	2330	2340	2325	16714
410	20231012	133000	4447497780	2330	2330	2330	2325	5067
411	20231012	132900	4435693835	2325	2330	2330	2325	183
412	20231012	132800	4435267470	2330	2330	2330	2325	3563
413	20231012	132700	4426967955	2330	2330	2330	2330	694
414	20231012	132600	4425350935	2330	2325	2330	2325	690
415	20231012	132500	4423745395	2330	2330	2330	2330	78
416	20231012	132400	4423563655	2325	2330	2330	2320	1641
417	20231012	132300	4419752865	2325	2330	2330	2325	11730
418	20231012	132200	4392480220	2330	2330	2330	2330	247
419	20231012	132100	4391904710	2330	2325	2330	2325	5749
420	20231012	132000	4378533065	2325	2330	2330	2325	9469
421	20231012	131900	4356470505	2335	2335	2335	2335	123
422	20231012	131800	4356183300	2335	2335	2335	2330	4092
423	20231012	131700	4346648895	2335	2335	2335	2335	528
424	20231012	131600	4345416015	2330	2335	2335	2330	3300
425	20231012	131500	4337710520	2335	2335	2335	2335	808
426	20231012	131400	4335823840	2330	2335	2335	2330	3123
427	20231012	131300	4328532635	2335	2335	2335	2330	2102
428	20231012	131200	4323625165	2335	2335	2335	2335	1225
429	20231012	131100	4320764790	2335	2335	2335	2335	519
430	20231012	131000	4319552925	2335	2335	2335	2330	3702
431	20231012	130900	4310920045	2335	2335	2335	2335	2617
432	20231012	130800	4304809350	2335	2335	2335	2335	2388
433	20231012	130700	4299233370	2330	2335	2335	2330	236
434	20231012	130600	4298682580	2335	2335	2335	2330	3352
435	20231012	130500	4290857870	2335	2335	2335	2330	1254
436	20231012	130400	4287935610	2330	2330	2335	2330	1625
437	20231012	130300	4284146985	2330	2335	2335	2330	291
438	20231012	130200	4283468575	2335	2335	2335	2335	186
439	20231012	130100	4283034265	2335	2330	2335	2330	955
440	20231012	130000	4280807615	2330	2335	2335	2330	621
441	20231012	125900	4279357620	2330	2335	2335	2330	2010
442	20231012	125800	4274673710	2335	2335	2335	2335	77
443	20231012	125700	4274493915	2330	2330	2330	2330	5115
444	20231012	125600	4262575965	2330	2330	2330	2325	471
445	20231012	125500	4261480285	2330	2330	2330	2330	157
446	20231012	125400	4261114475	2325	2325	2330	2325	9336
447	20231012	125300	4239388455	2325	2330	2330	2325	4385
448	20231012	125200	4229177405	2325	2325	2330	2325	5951
449	20231012	125100	4215339980	2330	2330	2330	2330	314
450	20231012	125000	4214608360	2330	2325	2330	2325	1319
451	20231012	124900	4211539520	2330	2330	2330	2325	261
452	20231012	124800	4210931770	2325	2330	2335	2325	11227
453	20231012	124700	4184797870	2330	2330	2330	2325	3812
454	20231012	124600	4175915915	2335	2330	2335	2330	3079
455	20231012	124500	4168741445	2330	2330	2335	2330	9966
456	20231012	124400	4145515250	2335	2335	2335	2335	577
457	20231012	124300	4144167955	2330	2330	2330	2330	7048
458	20231012	124200	4127746115	2330	2330	2335	2330	19134
459	20231012	124100	4083163510	2330	2335	2335	2330	902
460	20231012	124000	4081061470	2330	2335	2335	2330	1347
461	20231012	123900	4077922475	2335	2335	2335	2330	1482
462	20231012	123800	4074468630	2335	2330	2335	2330	3999
463	20231012	123700	4065150575	2330	2330	2335	2330	403
464	20231012	123600	4064211195	2325	2335	2335	2325	16390
465	20231012	123500	4026019530	2335	2335	2335	2335	1451
466	20231012	123400	4022631445	2335	2340	2340	2335	10520
467	20231012	123300	3998067195	2340	2335	2340	2335	2179
468	20231012	123200	3992978585	2340	2340	2340	2340	77
469	20231012	123100	3992798405	2340	2340	2345	2340	4769
470	20231012	123000	3981637315	2345	2345	2345	2345	1071
471	20231012	122900	3979125820	2345	2340	2345	2340	2951
472	20231012	122800	3972210965	2345	2345	2345	2345	6474
473	20231012	122700	3957029435	2345	2350	2350	2345	5328
474	20231012	122600	3944534775	2350	2340	2350	2340	4247
475	20231012	122500	3934576655	2340	2340	2340	2340	2610
476	20231012	122400	3928469255	2340	2335	2340	2335	4371
477	20231012	122300	3918241130	2335	2335	2340	2335	75
478	20231012	122200	3918065995	2335	2340	2345	2335	8342
479	20231012	122100	3898546750	2345	2345	2350	2340	3178
480	20231012	122000	3891095430	2345	2345	2345	2345	1450
481	20231012	121900	3887695180	2345	2345	2345	2345	111
482	20231012	121800	3887434885	2345	2345	2345	2345	1500
483	20231012	121700	3883917385	2345	2350	2350	2345	658
484	20231012	121600	3882373190	2350	2345	2350	2345	789
485	20231012	121500	3880519095	2345	2345	2345	2345	4434
486	20231012	121400	3870121365	2345	2350	2350	2345	15590
487	20231012	121300	3833559865	2350	2345	2350	2345	2621
488	20231012	121200	3827402015	2350	2350	2350	2350	510
489	20231012	121100	3826203515	2350	2350	2350	2350	2586
490	20231012	121000	3820126415	2350	2345	2350	2345	587
491	20231012	120900	3818747065	2345	2350	2350	2345	259
492	20231012	120800	3818139390	2350	2350	2350	2350	2420
493	20231012	120700	3812452390	2350	2355	2355	2350	816
494	20231012	120600	3810532480	2350	2350	2350	2345	15619
495	20231012	120500	3773832120	2345	2345	2345	2345	1066
496	20231012	120400	3771332350	2350	2345	2350	2345	2785
497	20231012	120300	3764800300	2350	2350	2350	2350	101
498	20231012	120200	3764562950	2350	2350	2350	2345	913
499	20231012	120100	3762418715	2345	2350	2350	2345	2471
500	20231012	120000	3756619290	2345	2350	2350	2345	295
501	20231012	115900	3755926415	2345	2345	2345	2345	3365
502	20231012	115800	3748035490	2345	2350	2350	2345	55
503	20231012	115700	3747906265	2350	2345	2350	2345	2690
504	20231012	115600	3741591550	2350	2350	2350	2350	23
505	20231012	115500	3741537500	2350	2350	2350	2345	1991
506	20231012	115400	3736858685	2355	2350	2355	2350	16692
507	20231012	115300	3697610010	2345	2345	2345	2345	38
508	20231012	115200	3697520900	2350	2345	2350	2345	3079
509	20231012	115100	3690298290	2345	2345	2345	2345	709
510	20231012	115000	3688635685	2345	2340	2350	2340	2682
511	20231012	114900	3682342875	2340	2340	2340	2340	1980
512	20231012	114800	3677709675	2345	2340	2345	2340	302
513	20231012	114700	3677002990	2345	2345	2345	2345	6415
514	20231012	114600	3661959815	2345	2345	2350	2345	3375
515	20231012	114500	3654045290	2345	2345	2345	2345	1417
516	20231012	114400	3650722425	2345	2345	2345	2345	3457
517	20231012	114300	3642615760	2345	2340	2345	2340	7906
518	20231012	114200	3624079115	2340	2345	2345	2340	40
519	20231012	114100	3623985365	2345	2340	2345	2340	5643
520	20231012	114000	3610775495	2340	2340	2340	2340	1705
521	20231012	113900	3606785795	2340	2340	2340	2340	1571
522	20231012	113800	3603109655	2345	2340	2345	2335	1650
523	20231012	113700	3599248405	2340	2350	2350	2340	14985
524	20231012	113600	3564121410	2345	2345	2350	2345	6379
525	20231012	113500	3549136185	2345	2350	2350	2345	2426
526	20231012	113400	3543436135	2350	2350	2350	2345	13822
527	20231012	113300	3510954440	2350	2350	2350	2345	12056
528	20231012	113200	3482633000	2350	2340	2350	2340	21466
529	20231012	113100	3432295740	2340	2335	2340	2335	10321
530	20231012	113000	3408154600	2335	2335	2335	2330	640
531	20231012	112900	3406661590	2335	2330	2340	2330	7836
532	20231012	112800	3388364525	2335	2335	2335	2330	7833
533	20231012	112700	3370078050	2330	2335	2335	2320	26038
534	20231012	112600	3309491750	2335	2330	2335	2330	1867
535	20231012	112500	3305140470	2335	2330	2335	2330	285
536	20231012	112400	3304476150	2335	2335	2335	2335	0
537	20231012	112300	3304476150	2335	2335	2335	2335	150
538	20231012	112200	3304125900	2335	2335	2335	2335	241
539	20231012	112100	3303563165	2330	2330	2330	2330	497
540	20231012	112000	3302405155	2330	2330	2330	2330	1476
541	20231012	111900	3298966075	2335	2335	2335	2335	16
542	20231012	111800	3298928715	2330	2330	2335	2330	27
543	20231012	111700	3298865800	2335	2325	2335	2325	925
544	20231012	111600	3296710640	2335	2335	2335	2325	27
545	20231012	111500	3296647655	2335	2330	2335	2325	1848
546	20231012	111400	3292347990	2325	2330	2335	2325	1676
547	20231012	111300	3288449150	2325	2330	2335	2325	832
548	20231012	111200	3286511045	2335	2320	2335	2320	21001
549	20231012	111100	3237661400	2320	2325	2330	2315	37773
550	20231012	111000	3149989010	2325	2330	2330	2320	4712
551	20231012	110900	3139034100	2325	2330	2330	2325	71
552	20231012	110800	3138868760	2330	2325	2330	2325	207
553	20231012	110700	3138387465	2325	2320	2330	2320	6429
554	20231012	110600	3123471720	2320	2330	2330	2320	13612
555	20231012	110500	3091821900	2330	2330	2335	2330	3985
556	20231012	110400	3082536845	2330	2335	2335	2330	229
557	20231012	110300	3082002175	2330	2330	2335	2330	21110
558	20231012	110200	3032813895	2335	2335	2335	2330	5055
559	20231012	110100	3021019190	2335	2340	2340	2335	414
560	20231012	110000	3020052495	2335	2340	2340	2335	691
561	20231012	105900	3018438680	2340	2340	2340	2335	4233
562	20231012	105800	3008554465	2340	2340	2340	2335	2066
563	20231012	105700	3003725025	2335	2335	2340	2330	1023
564	20231012	105600	3001336305	2335	2335	2335	2335	463
565	20231012	105500	3000255200	2335	2335	2340	2335	1275
566	20231012	105400	2997276570	2340	2330	2340	2330	1302
567	20231012	105300	2994242890	2340	2335	2340	2335	12358
568	20231012	105200	2965385770	2335	2340	2340	2335	1757
569	20231012	105100	2961278360	2340	2340	2340	2340	488
570	20231012	105000	2960136440	2345	2340	2345	2335	880
571	20231012	104900	2958081280	2340	2340	2340	2340	6362
572	20231012	104800	2943194200	2345	2340	2345	2340	4370
573	20231012	104700	2932968350	2345	2340	2345	2340	905
574	20231012	104600	2930849590	2340	2345	2345	2340	6921
575	20231012	104500	2914649050	2345	2345	2350	2345	2955
576	20231012	104400	2907717905	2345	2345	2350	2345	4729
577	20231012	104300	2896626125	2345	2340	2350	2335	27194
578	20231012	104200	2832906010	2340	2340	2340	2340	12
579	20231012	104100	2832877930	2340	2335	2340	2335	10068
580	20231012	104000	2809358180	2335	2335	2340	2335	5370
581	20231012	103900	2796817800	2335	2335	2335	2335	2353
582	20231012	103800	2791323545	2335	2335	2335	2335	3902
583	20231012	103700	2782212375	2335	2335	2340	2335	5427
584	20231012	103600	2769539080	2335	2340	2340	2335	949
585	20231012	103500	2767323160	2335	2340	2340	2335	931
586	20231012	103400	2765147765	2340	2340	2345	2335	4948
587	20231012	103300	2753569120	2340	2335	2345	2335	22711
588	20231012	103200	2700411595	2335	2335	2335	2335	4257
589	20231012	103100	2690471500	2335	2335	2340	2335	8126
590	20231012	103000	2671475215	2335	2340	2340	2335	2018
591	20231012	102900	2666763180	2335	2340	2340	2335	301
592	20231012	102800	2666060245	2335	2340	2345	2335	15582
593	20231012	102700	2629642155	2335	2335	2340	2335	10025
594	20231012	102600	2606218575	2335	2335	2340	2335	6852
595	20231012	102500	2590203785	2335	2335	2335	2335	4563
596	20231012	102400	2579549180	2335	2340	2340	2335	6994
597	20231012	102300	2563189090	2340	2340	2345	2335	16664
598	20231012	102200	2524207450	2335	2335	2335	2335	7568
599	20231012	102100	2506536170	2335	2340	2340	2335	1859
600	20231012	102000	2502186290	2340	2340	2340	2335	2782
601	20231012	101900	2495689830	2335	2345	2345	2335	5997
602	20231012	101800	2481657535	2340	2345	2345	2340	1583
603	20231012	101700	2477952485	2345	2340	2345	2340	4206
604	20231012	101600	2468110340	2340	2345	2345	2340	5314
605	20231012	101500	2455659415	2345	2345	2345	2340	10121
606	20231012	101400	2431930080	2345	2345	2345	2340	5430
607	20231012	101300	2419212645	2345	2345	2345	2340	2899
608	20231012	101200	2412420040	2345	2345	2345	2340	23710
609	20231012	101100	2356925235	2340	2350	2350	2335	38644
610	20231012	101000	2266474870	2350	2340	2350	2340	45990
611	20231012	100900	2158689880	2345	2345	2345	2340	2395
612	20231012	100800	2153080230	2345	2340	2345	2340	1876
613	20231012	100700	2148690380	2340	2335	2345	2335	24929
614	20231012	100600	2090351545	2330	2335	2335	2330	15510
615	20231012	100500	2054139545	2335	2335	2340	2335	2868
616	20231012	100400	2047441645	2330	2335	2340	2330	1689
617	20231012	100300	2043497220	2335	2330	2335	2325	18970
618	20231012	100200	1999230830	2330	2330	2330	2330	4453
619	20231012	100100	1988855340	2330	2315	2330	2310	21727
620	20231012	100000	1938417190	2315	2315	2320	2315	3697
621	20231012	095900	1929857565	2315	2315	2315	2315	5102
622	20231012	095800	1918046435	2315	2315	2320	2315	3593
623	20231012	095700	1909728585	2315	2315	2315	2310	1456
624	20231012	095600	1906359655	2315	2315	2320	2315	3530
625	20231012	095500	1898186835	2315	2315	2320	2315	6180
626	20231012	095400	1883880025	2315	2320	2320	2315	4071
627	20231012	095300	1874454440	2315	2315	2320	2315	2407
628	20231012	095200	1868880905	2315	2315	2320	2315	1660
629	20231012	095100	1865038000	2315	2315	2320	2315	3596
630	20231012	095000	1856711015	2315	2320	2320	2315	12689
631	20231012	094900	1827335555	2315	2315	2320	2310	5751
632	20231012	094800	1814022410	2315	2310	2315	2310	3571
633	20231012	094700	1805759160	2320	2310	2320	2305	19786
634	20231012	094600	1760053830	2305	2305	2310	2305	4551
635	20231012	094500	1749551215	2305	2310	2310	2305	15045
636	20231012	094400	1714811880	2310	2310	2315	2310	27891
637	20231012	094300	1650383510	2310	2315	2315	2310	18830
638	20231012	094200	1606798020	2315	2315	2320	2315	17916
639	20231012	094100	1565318810	2320	2325	2325	2315	30561
640	20231012	094000	1494418920	2325	2325	2325	2320	10035
641	20231012	093900	1471114100	2320	2325	2325	2320	21005
642	20231012	093800	1422281635	2325	2330	2335	2325	15520
643	20231012	093700	1386123245	2330	2330	2335	2330	8284
644	20231012	093600	1366820005	2330	2330	2335	2330	2600
645	20231012	093500	1360760440	2335	2330	2335	2330	5559
646	20231012	093400	1347806770	2335	2330	2335	2330	14160
647	20231012	093300	1314789955	2330	2335	2335	2330	5495
648	20231012	093200	1301963035	2335	2340	2340	2330	12267
649	20231012	093100	1273319105	2335	2335	2345	2335	8281
650	20231012	093000	1253938035	2340	2340	2345	2340	5095
651	20231012	092900	1242012730	2345	2340	2345	2340	8238
652	20231012	092800	1222728980	2340	2345	2345	2340	8523
653	20231012	092700	1202770480	2345	2335	2345	2335	23270
654	20231012	092600	1148349845	2335	2335	2340	2335	9516
655	20231012	092500	1126127005	2340	2335	2340	2335	9110
656	20231012	092400	1104818380	2335	2340	2340	2335	22865
657	20231012	092300	1051377055	2340	2340	2340	2335	13189
658	20231012	092200	1020528930	2335	2315	2350	2315	73941
659	20231012	092100	847575155	2315	2320	2325	2315	8484
660	20231012	092000	827901215	2325	2320	2325	2315	6208
661	20231012	091900	813499130	2315	2325	2325	2315	4756
662	20231012	091800	802471925	2320	2330	2330	2320	16337
663	20231012	091700	764538510	2330	2325	2330	2325	5361
664	20231012	091600	752055965	2325	2325	2330	2325	8922
665	20231012	091500	731286340	2330	2330	2335	2325	19176
666	20231012	091400	686604705	2335	2330	2335	2330	8330
667	20231012	091300	667173215	2330	2330	2330	2325	9193
668	20231012	091200	645781325	2330	2330	2335	2325	11795
669	20231012	091100	618302070	2330	2325	2330	2325	12029
670	20231012	091000	590317165	2325	2325	2330	2325	12246
671	20231012	090900	561837015	2325	2330	2330	2325	3671
672	20231012	090800	553285875	2325	2330	2335	2325	4811
673	20231012	090700	542061270	2335	2340	2340	2330	18637
674	20231012	090600	498601470	2340	2330	2340	2330	13414
675	20231012	090500	467278115	2335	2325	2335	2325	18914
676	20231012	090400	423202320	2325	2325	2330	2320	18143
677	20231012	090300	381022915	2320	2325	2330	2315	52604
678	20231012	090200	258891395	2325	2335	2335	2320	23406
679	20231012	090100	204416665	2335	2325	2340	2320	33648
680	20231012	090000	126018045	2325	2310	2330	2305	54478