KissMeData/215360/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	202100	473919990	16610	16610	16610	16610	1504
3	20231010	202000	473919990	16610	16610	16610	16610	0
4	20231010	201900	473919990	16610	16610	16610	16610	0
5	20231010	201800	473919990	16610	16610	16610	16610	0
6	20231010	201700	473919990	16610	16610	16610	16610	0
7	20231010	201600	473919990	16610	16610	16610	16610	0
8	20231010	201500	473919990	16610	16610	16610	16610	0
9	20231010	201400	473919990	16610	16610	16610	16610	0
10	20231010	201300	473919990	16610	16610	16610	16610	0
11	20231010	201200	473919990	16610	16610	16610	16610	0
12	20231010	201100	473919990	16610	16610	16610	16610	0
13	20231010	201000	473919990	16610	16610	16610	16610	0
14	20231010	200900	473919990	16610	16610	16610	16610	0
15	20231010	200800	473919990	16610	16610	16610	16610	0
16	20231010	200700	473919990	16610	16610	16610	16610	0
17	20231010	200600	473919990	16610	16610	16610	16610	0
18	20231010	200500	473919990	16610	16610	16610	16610	0
19	20231010	200400	473919990	16610	16610	16610	16610	0
20	20231010	200300	473919990	16610	16610	16610	16610	0
21	20231010	200200	473919990	16610	16610	16610	16610	0
22	20231010	200100	473919990	16610	16610	16610	16610	0
23	20231010	200000	473919990	16610	16610	16610	16610	0
24	20231010	195900	473919990	16610	16610	16610	16610	0
25	20231010	195800	473919990	16610	16610	16610	16610	0
26	20231010	195700	473919990	16610	16610	16610	16610	0
27	20231010	195600	473919990	16610	16610	16610	16610	0
28	20231010	195500	473919990	16610	16610	16610	16610	0
29	20231010	195400	473919990	16610	16610	16610	16610	0
30	20231010	195300	473919990	16610	16610	16610	16610	0
31	20231010	195200	473919990	16610	16610	16610	16610	0
32	20231010	195100	473919990	16610	16610	16610	16610	1504
33	20231010	195000	473919990	16610	16610	16610	16610	0
34	20231010	194900	473919990	16610	16610	16610	16610	0
35	20231010	194800	473919990	16610	16610	16610	16610	0
36	20231010	194700	473919990	16610	16610	16610	16610	0
37	20231010	194600	473919990	16610	16610	16610	16610	0
38	20231010	194500	473919990	16610	16610	16610	16610	0
39	20231010	194400	473919990	16610	16610	16610	16610	0
40	20231010	194300	473919990	16610	16610	16610	16610	0
41	20231010	194200	473919990	16610	16610	16610	16610	0
42	20231010	194100	473919990	16610	16610	16610	16610	0
43	20231010	194000	473919990	16610	16610	16610	16610	0
44	20231010	193900	473919990	16610	16610	16610	16610	0
45	20231010	193800	473919990	16610	16610	16610	16610	0
46	20231010	193700	473919990	16610	16610	16610	16610	0
47	20231010	193600	473919990	16610	16610	16610	16610	0
48	20231010	193500	473919990	16610	16610	16610	16610	0
49	20231010	193400	473919990	16610	16610	16610	16610	0
50	20231010	193300	473919990	16610	16610	16610	16610	0
51	20231010	193200	473919990	16610	16610	16610	16610	0
52	20231010	193100	473919990	16610	16610	16610	16610	0
53	20231010	193000	473919990	16610	16610	16610	16610	0
54	20231010	192900	473919990	16610	16610	16610	16610	0
55	20231010	192800	473919990	16610	16610	16610	16610	0
56	20231010	192700	473919990	16610	16610	16610	16610	0
57	20231010	192600	473919990	16610	16610	16610	16610	0
58	20231010	192500	473919990	16610	16610	16610	16610	0
59	20231010	192400	473919990	16610	16610	16610	16610	0
60	20231010	192300	473919990	16610	16610	16610	16610	0
61	20231010	192200	473919990	16610	16610	16610	16610	0
62	20231010	192100	473919990	16610	16610	16610	16610	1504
63	20231010	192000	473919990	16610	16610	16610	16610	0
64	20231010	191900	473919990	16610	16610	16610	16610	0
65	20231010	191800	473919990	16610	16610	16610	16610	0
66	20231010	191700	473919990	16610	16610	16610	16610	0
67	20231010	191600	473919990	16610	16610	16610	16610	0
68	20231010	191500	473919990	16610	16610	16610	16610	0
69	20231010	191400	473919990	16610	16610	16610	16610	0
70	20231010	191300	473919990	16610	16610	16610	16610	0
71	20231010	191200	473919990	16610	16610	16610	16610	0
72	20231010	191100	473919990	16610	16610	16610	16610	0
73	20231010	191000	473919990	16610	16610	16610	16610	0
74	20231010	190900	473919990	16610	16610	16610	16610	0
75	20231010	190800	473919990	16610	16610	16610	16610	0
76	20231010	190700	473919990	16610	16610	16610	16610	0
77	20231010	190600	473919990	16610	16610	16610	16610	0
78	20231010	190500	473919990	16610	16610	16610	16610	0
79	20231010	190400	473919990	16610	16610	16610	16610	0
80	20231010	190300	473919990	16610	16610	16610	16610	0
81	20231010	190200	473919990	16610	16610	16610	16610	0
82	20231010	190100	473919990	16610	16610	16610	16610	0
83	20231010	190000	473919990	16610	16610	16610	16610	0
84	20231010	185900	473919990	16610	16610	16610	16610	0
85	20231010	185800	473919990	16610	16610	16610	16610	0
86	20231010	185700	473919990	16610	16610	16610	16610	0
87	20231010	185600	473919990	16610	16610	16610	16610	0
88	20231010	185500	473919990	16610	16610	16610	16610	0
89	20231010	185400	473919990	16610	16610	16610	16610	0
90	20231010	185300	473919990	16610	16610	16610	16610	0
91	20231010	185200	473919990	16610	16610	16610	16610	0
92	20231010	185100	473919990	16610	16610	16610	16610	1504
93	20231010	185000	473919990	16610	16610	16610	16610	0
94	20231010	184900	473919990	16610	16610	16610	16610	0
95	20231010	184800	473919990	16610	16610	16610	16610	0
96	20231010	184700	473919990	16610	16610	16610	16610	0
97	20231010	184600	473919990	16610	16610	16610	16610	0
98	20231010	184500	473919990	16610	16610	16610	16610	0
99	20231010	184400	473919990	16610	16610	16610	16610	0
100	20231010	184300	473919990	16610	16610	16610	16610	0
101	20231010	184200	473919990	16610	16610	16610	16610	0
102	20231010	184100	473919990	16610	16610	16610	16610	0
103	20231010	184000	473919990	16610	16610	16610	16610	0
104	20231010	183900	473919990	16610	16610	16610	16610	0
105	20231010	183800	473919990	16610	16610	16610	16610	0
106	20231010	183700	473919990	16610	16610	16610	16610	0
107	20231010	183600	473919990	16610	16610	16610	16610	0
108	20231010	183500	473919990	16610	16610	16610	16610	0
109	20231010	183400	473919990	16610	16610	16610	16610	0
110	20231010	183300	473919990	16610	16610	16610	16610	0
111	20231010	183200	473919990	16610	16610	16610	16610	0
112	20231010	183100	473919990	16610	16610	16610	16610	0
113	20231010	183000	473919990	16610	16610	16610	16610	0
114	20231010	182900	473919990	16610	16610	16610	16610	0
115	20231010	182800	473919990	16610	16610	16610	16610	0
116	20231010	182700	473919990	16610	16610	16610	16610	0
117	20231010	182600	473919990	16610	16610	16610	16610	0
118	20231010	182500	473919990	16610	16610	16610	16610	0
119	20231010	182400	473919990	16610	16610	16610	16610	0
120	20231010	182300	473919990	16610	16610	16610	16610	0
121	20231010	182200	473919990	16610	16610	16610	16610	0
122	20231010	182100	473919990	16610	16610	16610	16610	1504
123	20231010	182000	473919990	16610	16610	16610	16610	0
124	20231010	181900	473919990	16610	16610	16610	16610	0
125	20231010	181800	473919990	16610	16610	16610	16610	0
126	20231010	181700	473919990	16610	16610	16610	16610	0
127	20231010	181600	473919990	16610	16610	16610	16610	0
128	20231010	181500	473919990	16610	16610	16610	16610	0
129	20231010	181400	473919990	16610	16610	16610	16610	0
130	20231010	181300	473919990	16610	16610	16610	16610	0
131	20231010	181200	473919990	16610	16610	16610	16610	0
132	20231010	181100	473919990	16610	16610	16610	16610	0
133	20231010	181000	473919990	16610	16610	16610	16610	0
134	20231010	180900	473919990	16610	16610	16610	16610	0
135	20231010	180800	473919990	16610	16610	16610	16610	0
136	20231010	180700	473919990	16610	16610	16610	16610	0
137	20231010	180600	473919990	16610	16610	16610	16610	0
138	20231010	180500	473919990	16610	16610	16610	16610	0
139	20231010	180400	473919990	16610	16610	16610	16610	0
140	20231010	180300	473919990	16610	16610	16610	16610	0
141	20231010	180200	473919990	16610	16610	16610	16610	0
142	20231010	180100	473919990	16610	16610	16610	16610	0
143	20231010	180000	473919990	16610	16610	16610	16610	0
144	20231010	175900	473919990	16610	16610	16610	16610	0
145	20231010	175800	473919990	16610	16610	16610	16610	0
146	20231010	175700	473919990	16610	16610	16610	16610	0
147	20231010	175600	473919990	16610	16610	16610	16610	0
148	20231010	175500	473919990	16610	16610	16610	16610	0
149	20231010	175400	473919990	16610	16610	16610	16610	0
150	20231010	175300	473919990	16610	16610	16610	16610	0
151	20231010	175200	473919990	16610	16610	16610	16610	0
152	20231010	175100	473919990	16610	16610	16610	16610	1504
153	20231010	175000	473919990	16610	16610	16610	16610	0
154	20231010	174900	473919990	16610	16610	16610	16610	0
155	20231010	174800	473919990	16610	16610	16610	16610	0
156	20231010	174700	473919990	16610	16610	16610	16610	0
157	20231010	174600	473919990	16610	16610	16610	16610	0
158	20231010	174500	473919990	16610	16610	16610	16610	0
159	20231010	174400	473919990	16610	16610	16610	16610	0
160	20231010	174300	473919990	16610	16610	16610	16610	0
161	20231010	174200	473919990	16610	16610	16610	16610	0
162	20231010	174100	473919990	16610	16610	16610	16610	0
163	20231010	174000	473919990	16610	16610	16610	16610	0
164	20231010	173900	473919990	16610	16610	16610	16610	0
165	20231010	173800	473919990	16610	16610	16610	16610	0
166	20231010	173700	473919990	16610	16610	16610	16610	0
167	20231010	173600	473919990	16610	16610	16610	16610	0
168	20231010	173500	473919990	16610	16610	16610	16610	0
169	20231010	173400	473919990	16610	16610	16610	16610	0
170	20231010	173300	473919990	16610	16610	16610	16610	0
171	20231010	173200	473919990	16610	16610	16610	16610	0
172	20231010	173100	473919990	16610	16610	16610	16610	0
173	20231010	173000	473919990	16610	16610	16610	16610	0
174	20231010	172900	473919990	16610	16610	16610	16610	0
175	20231010	172800	473919990	16610	16610	16610	16610	0
176	20231010	172700	473919990	16610	16610	16610	16610	0
177	20231010	172600	473919990	16610	16610	16610	16610	0
178	20231010	172500	473919990	16610	16610	16610	16610	0
179	20231010	172400	473919990	16610	16610	16610	16610	0
180	20231010	172300	473919990	16610	16610	16610	16610	0
181	20231010	172200	473919990	16610	16610	16610	16610	0
182	20231010	172100	473919990	16610	16610	16610	16610	1504
183	20231010	172000	473919990	16610	16610	16610	16610	0
184	20231010	171900	473919990	16610	16610	16610	16610	0
185	20231010	171800	473919990	16610	16610	16610	16610	0
186	20231010	171700	473919990	16610	16610	16610	16610	0
187	20231010	171600	473919990	16610	16610	16610	16610	0
188	20231010	171500	473919990	16610	16610	16610	16610	0
189	20231010	171400	473919990	16610	16610	16610	16610	0
190	20231010	171300	473919990	16610	16610	16610	16610	0
191	20231010	171200	473919990	16610	16610	16610	16610	0
192	20231010	171100	473919990	16610	16610	16610	16610	0
193	20231010	171000	473919990	16610	16610	16610	16610	0
194	20231010	170900	473919990	16610	16610	16610	16610	0
195	20231010	170800	473919990	16610	16610	16610	16610	0
196	20231010	170700	473919990	16610	16610	16610	16610	0
197	20231010	170600	473919990	16610	16610	16610	16610	0
198	20231010	170500	473919990	16610	16610	16610	16610	0
199	20231010	170400	473919990	16610	16610	16610	16610	0
200	20231010	170300	473919990	16610	16610	16610	16610	0
201	20231010	170200	473919990	16610	16610	16610	16610	0
202	20231010	170100	473919990	16610	16610	16610	16610	0
203	20231010	170000	473919990	16610	16610	16610	16610	0
204	20231010	165900	473919990	16610	16610	16610	16610	0
205	20231010	165800	473919990	16610	16610	16610	16610	0
206	20231010	165700	473919990	16610	16610	16610	16610	0
207	20231010	165600	473919990	16610	16610	16610	16610	0
208	20231010	165500	473919990	16610	16610	16610	16610	0
209	20231010	165400	473919990	16610	16610	16610	16610	0
210	20231010	165300	473919990	16610	16610	16610	16610	0
211	20231010	165200	473919990	16610	16610	16610	16610	0
212	20231010	165100	473919990	16610	16610	16610	16610	1504
213	20231010	165000	473919990	16610	16610	16610	16610	0
214	20231010	164900	473919990	16610	16610	16610	16610	0
215	20231010	164800	473919990	16610	16610	16610	16610	0
216	20231010	164700	473919990	16610	16610	16610	16610	0
217	20231010	164600	473919990	16610	16610	16610	16610	0
218	20231010	164500	473919990	16610	16610	16610	16610	0
219	20231010	164400	473919990	16610	16610	16610	16610	0
220	20231010	164300	473919990	16610	16610	16610	16610	0
221	20231010	164200	473919990	16610	16610	16610	16610	0
222	20231010	164100	473919990	16610	16610	16610	16610	0
223	20231010	164000	473919990	16610	16610	16610	16610	0
224	20231010	163900	473919990	16610	16610	16610	16610	0
225	20231010	163800	473919990	16610	16610	16610	16610	0
226	20231010	163700	473919990	16610	16610	16610	16610	0
227	20231010	163600	473919990	16610	16610	16610	16610	0
228	20231010	163500	473919990	16610	16610	16610	16610	0
229	20231010	163400	473919990	16610	16610	16610	16610	0
230	20231010	163300	473919990	16610	16610	16610	16610	0
231	20231010	163200	473919990	16610	16610	16610	16610	0
232	20231010	163100	473919990	16610	16610	16610	16610	0
233	20231010	163000	473919990	16610	16610	16610	16610	0
234	20231010	162900	473919990	16610	16610	16610	16610	0
235	20231010	162800	473919990	16610	16610	16610	16610	0
236	20231010	162700	473919990	16610	16610	16610	16610	0
237	20231010	162600	473919990	16610	16610	16610	16610	0
238	20231010	162500	473919990	16610	16610	16610	16610	0
239	20231010	162400	473919990	16610	16610	16610	16610	0
240	20231010	162300	473919990	16610	16610	16610	16610	0
241	20231010	162200	473919990	16610	16610	16610	16610	0
242	20231010	162100	473919990	16610	16610	16610	16610	1504
243	20231010	162000	473919990	16610	16610	16610	16610	0
244	20231010	161900	473919990	16610	16610	16610	16610	0
245	20231010	161800	473919990	16610	16610	16610	16610	0
246	20231010	161700	473919990	16610	16610	16610	16610	0
247	20231010	161600	473919990	16610	16610	16610	16610	0
248	20231010	161500	473919990	16610	16610	16610	16610	0
249	20231010	161400	473919990	16610	16610	16610	16610	0
250	20231010	161300	473919990	16610	16610	16610	16610	0
251	20231010	161200	473919990	16610	16610	16610	16610	0
252	20231010	161100	473919990	16610	16610	16610	16610	0
253	20231010	161000	473919990	16610	16610	16610	16610	0
254	20231010	160900	473919990	16610	16610	16610	16610	0
255	20231010	160800	473919990	16610	16610	16610	16610	0
256	20231010	160700	473919990	16610	16610	16610	16610	0
257	20231010	160600	473919990	16610	16610	16610	16610	0
258	20231010	160500	473919990	16610	16610	16610	16610	0
259	20231010	160400	473919990	16610	16610	16610	16610	0
260	20231010	160300	473919990	16610	16610	16610	16610	0
261	20231010	160200	473919990	16610	16610	16610	16610	0
262	20231010	160100	473919990	16610	16610	16610	16610	0
263	20231010	160000	473919990	16610	16610	16610	16610	0
264	20231010	155900	473919990	16610	16610	16610	16610	0
265	20231010	155800	473919990	16610	16610	16610	16610	0
266	20231010	155700	473919990	16610	16610	16610	16610	0
267	20231010	155600	473919990	16610	16610	16610	16610	0
268	20231010	155500	473919990	16610	16610	16610	16610	0
269	20231010	155400	473919990	16610	16610	16610	16610	0
270	20231010	155300	473919990	16610	16610	16610	16610	0
271	20231010	155200	473919990	16610	16610	16610	16610	0
272	20231010	155100	473919990	16610	16610	16610	16610	1504
273	20231010	155000	473919990	16610	16610	16610	16610	0
274	20231010	154900	473919990	16610	16610	16610	16610	0
275	20231010	154800	473919990	16610	16610	16610	16610	0
276	20231010	154700	473919990	16610	16610	16610	16610	0
277	20231010	154600	473919990	16610	16610	16610	16610	0
278	20231010	154500	473919990	16610	16610	16610	16610	0
279	20231010	154400	473919990	16610	16610	16610	16610	0
280	20231010	154300	473919990	16610	16610	16610	16610	0
281	20231010	154200	473919990	16610	16610	16610	16610	0
282	20231010	154100	473919990	16610	16610	16610	16610	0
283	20231010	154000	473919990	16610	16610	16610	16610	0
284	20231010	153900	473919990	16610	16610	16610	16610	0
285	20231010	153800	473919990	16610	16610	16610	16610	0
286	20231010	153700	473919990	16610	16610	16610	16610	0
287	20231010	153600	473919990	16610	16610	16610	16610	0
288	20231010	153500	473919990	16610	16610	16610	16610	0
289	20231010	153400	473919990	16610	16610	16610	16610	0
290	20231010	153300	473919990	16610	16610	16610	16610	0
291	20231010	153200	473919990	16610	16610	16610	16610	0
292	20231010	153100	473919990	16610	16610	16610	16610	0
293	20231010	153000	473919990	16610	16610	16610	16610	1504
294	20231010	152900	448938550	16590	16590	16590	16590	0
295	20231010	152800	448938550	16590	16590	16590	16590	0
296	20231010	152700	448938550	16590	16590	16590	16590	0
297	20231010	152600	448938550	16590	16590	16590	16590	0
298	20231010	152500	448938550	16590	16590	16590	16590	0
299	20231010	152400	448938550	16590	16590	16590	16590	0
300	20231010	152300	448938550	16590	16590	16590	16590	0
301	20231010	152200	448938550	16590	16590	16590	16590	0
302	20231010	152100	448938550	16590	16590	16590	16590	0
303	20231010	152000	448938550	16590	16590	16590	16590	0
304	20231010	151900	448938550	16590	16560	16590	16560	176
305	20231010	151800	446020920	16560	16590	16590	16560	7
306	20231010	151700	445904970	16590	16590	16590	16590	6
307	20231010	151600	445805430	16590	16590	16590	16590	1
308	20231010	151500	445788840	16590	16470	16590	16470	2
309	20231010	151400	445755780	16470	16470	16470	16470	0
310	20231010	151300	445755780	16470	16470	16470	16470	0
311	20231010	151200	445755780	16470	16600	16600	16470	101
312	20231010	151100	444092180	16600	16600	16600	16600	0
313	20231010	151000	444092180	16600	16600	16600	16600	201
314	20231010	150900	440755580	16600	16600	16600	16600	1
315	20231010	150800	440738980	16590	16590	16590	16590	35
316	20231010	150700	440158330	16590	16590	16590	16590	0
317	20231010	150600	440158330	16590	16590	16590	16590	0
318	20231010	150500	440158330	16590	16590	16590	16590	0
319	20231010	150400	440158330	16590	16510	16590	16470	114
320	20231010	150300	438275440	16520	16520	16520	16520	4
321	20231010	150200	438209360	16520	16540	16540	16520	215
322	20231010	150100	434656520	16620	16620	16620	16620	0
323	20231010	150000	434656520	16620	16620	16620	16620	0
324	20231010	145900	434656520	16620	16620	16620	16620	0
325	20231010	145800	434656520	16620	16620	16620	16620	0
326	20231010	145700	434656520	16620	16620	16620	16620	100
327	20231010	145600	432994520	16600	16600	16600	16600	0
328	20231010	145500	432994520	16600	16600	16600	16600	0
329	20231010	145400	432994520	16600	16600	16600	16600	0
330	20231010	145300	432994520	16600	16600	16600	16600	6
331	20231010	145200	432894920	16620	16620	16620	16620	0
332	20231010	145100	432894920	16620	16620	16620	16620	0
333	20231010	145000	432894920	16620	16620	16620	16620	0
334	20231010	144900	432894920	16620	16620	16620	16620	100
335	20231010	144800	431232920	16620	16620	16620	16620	0
336	20231010	144700	431232920	16620	16620	16620	16620	7
337	20231010	144600	431116580	16590	16590	16590	16590	0
338	20231010	144500	431116580	16590	16600	16600	16590	313
339	20231010	144400	425922710	16650	16650	16650	16650	0
340	20231010	144300	425922710	16650	16650	16650	16650	0
341	20231010	144200	425922710	16650	16650	16650	16650	0
342	20231010	144100	425922710	16650	16650	16650	16650	0
343	20231010	144000	425922710	16650	16650	16650	16650	17
344	20231010	143900	425639660	16600	16600	16600	16600	0
345	20231010	143800	425639660	16600	16600	16600	16600	0
346	20231010	143700	425639660	16600	16600	16600	16600	78
347	20231010	143600	424344860	16600	16600	16600	16600	122
348	20231010	143500	422319660	16590	16590	16590	16590	16
349	20231010	143400	422054220	16590	16590	16590	16590	0
350	20231010	143300	422054220	16590	16590	16590	16590	1
351	20231010	143200	422037630	16460	16560	16560	16460	210
352	20231010	143100	418570330	16560	16560	16560	16560	1
353	20231010	143000	418553770	16460	16490	16490	16460	827
354	20231010	142900	404929630	16540	16540	16540	16540	0
355	20231010	142800	404929630	16540	16540	16540	16540	0
356	20231010	142700	404929630	16540	16540	16540	16540	0
357	20231010	142600	404929630	16540	16540	16540	16540	0
358	20231010	142500	404929630	16540	16540	16540	16540	0
359	20231010	142400	404929630	16540	16540	16540	16540	0
360	20231010	142300	404929630	16540	16540	16540	16540	5
361	20231010	142200	404846930	16540	16540	16540	16540	0
362	20231010	142100	404846930	16540	16490	16540	16490	71
363	20231010	142000	403675840	16490	16490	16490	16490	0
364	20231010	141900	403675840	16490	16500	16500	16490	6
365	20231010	141800	403576860	16490	16630	16630	16490	4057
366	20231010	141700	336434100	16630	16630	16630	16630	0
367	20231010	141600	336434100	16630	16630	16630	16630	0
368	20231010	141500	336434100	16630	16630	16630	16630	11
369	20231010	141400	336251170	16640	16640	16640	16640	0
370	20231010	141300	336251170	16640	16640	16640	16640	3
371	20231010	141200	336201250	16650	16650	16650	16650	0
372	20231010	141100	336201250	16650	16650	16650	16650	0
373	20231010	141000	336201250	16650	16650	16650	16650	7
374	20231010	140900	336084700	16700	16700	16700	16700	2
375	20231010	140800	336051300	16700	16690	16700	16690	536
376	20231010	140700	327105290	16780	16780	16780	16780	23
377	20231010	140600	326719350	16790	16740	16790	16740	73
378	20231010	140500	325495920	16740	16700	16740	16700	3
379	20231010	140400	325445780	16700	16700	16700	16700	0
380	20231010	140300	325445780	16700	16700	16700	16700	7
381	20231010	140200	325328880	16780	16780	16780	16780	0
382	20231010	140100	325328880	16780	16780	16780	16780	0
383	20231010	140000	325328880	16780	16780	16780	16780	0
384	20231010	135900	325328880	16780	16640	16800	16640	405
385	20231010	135800	318540150	16630	16630	16630	16630	0
386	20231010	135700	318540150	16630	16630	16630	16630	0
387	20231010	135600	318540150	16630	16630	16630	16630	1
388	20231010	135500	318523520	16520	16510	16520	16510	11
389	20231010	135400	318341900	16610	16610	16610	16610	0
390	20231010	135300	318341900	16610	16600	16610	16600	39
391	20231010	135200	317694480	16600	16600	16600	16600	0
392	20231010	135100	317694480	16600	16600	16600	16600	0
393	20231010	135000	317694480	16600	16600	16600	16600	0
394	20231010	134900	317694480	16600	16700	16700	16600	28
395	20231010	134800	317229080	16700	16700	16700	16700	0
396	20231010	134700	317229080	16700	16700	16700	16700	0
397	20231010	134600	317229080	16700	16700	16700	16700	0
398	20231010	134500	317229080	16700	16700	16700	16700	0
399	20231010	134400	317229080	16700	16690	16700	16690	14
400	20231010	134300	316995320	16600	16600	16600	16600	0
401	20231010	134200	316995320	16600	16600	16600	16600	0
402	20231010	134100	316995320	16600	16600	16600	16600	0
403	20231010	134000	316995320	16600	16600	16600	16600	0
404	20231010	133900	316995320	16600	16600	16600	16600	0
405	20231010	133800	316995320	16600	16600	16600	16600	0
406	20231010	133700	316995320	16600	16600	16600	16600	0
407	20231010	133600	316995320	16600	16600	16600	16600	1
408	20231010	133500	316978720	16460	16460	16460	16460	337
409	20231010	133400	311431700	16460	16460	16460	16460	0
410	20231010	133300	311431700	16460	16540	16540	16460	1215
411	20231010	133200	291416310	16550	16570	16570	16550	31
412	20231010	133100	290903170	16580	16580	16580	16580	9
413	20231010	133000	290753950	16600	16610	16610	16600	106
414	20231010	132900	288993960	16630	16630	16630	16630	0
415	20231010	132800	288993960	16630	16630	16630	16630	2
416	20231010	132700	288960700	16620	16620	16620	16620	0
417	20231010	132600	288960700	16620	16620	16620	16620	6
418	20231010	132500	288860980	16630	16630	16630	16630	0
419	20231010	132400	288860980	16630	16630	16630	16630	33
420	20231010	132300	288312190	16640	16640	16640	16640	0
421	20231010	132200	288312190	16640	16640	16640	16640	2
422	20231010	132100	288278910	16640	16640	16640	16640	0
423	20231010	132000	288278910	16640	16640	16640	16640	0
424	20231010	131900	288278910	16640	16650	16650	16640	35
425	20231010	131800	287696190	16720	16720	16720	16720	0
426	20231010	131700	287696190	16720	16720	16720	16720	0
427	20231010	131600	287696190	16720	16720	16720	16720	0
428	20231010	131500	287696190	16720	16720	16720	16720	0
429	20231010	131400	287696190	16720	16720	16720	16720	0
430	20231010	131300	287696190	16720	16720	16720	16720	0
431	20231010	131200	287696190	16720	16700	16720	16700	200
432	20231010	131100	284353790	16630	16630	16630	16630	0
433	20231010	131000	284353790	16630	16630	16630	16630	230
434	20231010	130900	280528890	16720	16720	16720	16720	0
435	20231010	130800	280528890	16720	16720	16720	16720	0
436	20231010	130700	280528890	16720	16720	16720	16720	0
437	20231010	130600	280528890	16720	16720	16720	16720	0
438	20231010	130500	280528890	16720	16720	16720	16720	1
439	20231010	130400	280512170	16600	16600	16600	16600	0
440	20231010	130300	280512170	16600	16660	16660	16600	1002
441	20231010	130200	263842200	16650	16660	16660	16650	30
442	20231010	130100	263342440	16600	16600	16600	16600	0
443	20231010	130000	263342440	16600	16600	16600	16600	0
444	20231010	125900	263342440	16600	16600	16600	16600	0
445	20231010	125800	263342440	16600	16600	16600	16600	0
446	20231010	125700	263342440	16600	16600	16600	16600	0
447	20231010	125600	263342440	16600	16600	16600	16600	0
448	20231010	125500	263342440	16600	16710	16710	16600	1000
449	20231010	125400	246705890	16710	16710	16710	16710	0
450	20231010	125300	246705890	16710	16710	16710	16710	0
451	20231010	125200	246705890	16710	16710	16710	16710	0
452	20231010	125100	246705890	16710	16710	16710	16710	4
453	20231010	125000	246639050	16800	16790	16800	16790	286
454	20231010	124900	241836610	16810	16810	16810	16810	0
455	20231010	124800	241836610	16810	16810	16810	16810	0
456	20231010	124700	241836610	16810	16820	16820	16740	1498
457	20231010	124600	216693760	16810	16810	16810	16810	0
458	20231010	124500	216693760	16810	16810	16810	16810	0
459	20231010	124400	216693760	16810	16810	16810	16810	0
460	20231010	124300	216693760	16810	16810	16810	16810	0
461	20231010	124200	216693760	16810	16810	16810	16810	0
462	20231010	124100	216693760	16810	16810	16810	16810	0
463	20231010	124000	216693760	16810	16820	16820	16810	70
464	20231010	123900	215516790	16850	16850	16850	16850	38
465	20231010	123800	214876490	16820	16870	16870	16820	439
466	20231010	123700	207483920	16880	16880	16880	16880	17
467	20231010	123600	207196960	16880	16880	16880	16880	0
468	20231010	123500	207196960	16880	16880	16880	16880	0
469	20231010	123400	207196960	16880	16880	16880	16880	0
470	20231010	123300	207196960	16880	16880	16880	16880	0
471	20231010	123200	207196960	16880	16880	16880	16880	0
472	20231010	123100	207196960	16880	16880	16880	16880	0
473	20231010	123000	207196960	16880	16880	16880	16880	0
474	20231010	122900	207196960	16880	16880	16880	16880	0
475	20231010	122800	207196960	16880	16880	16880	16880	0
476	20231010	122700	207196960	16880	16880	16880	16880	0
477	20231010	122600	207196960	16880	16880	16880	16880	0
478	20231010	122500	207196960	16880	16880	16880	16880	0
479	20231010	122400	207196960	16880	16880	16880	16880	0
480	20231010	122300	207196960	16880	16880	16880	16880	0
481	20231010	122200	207196960	16880	16880	16880	16880	21
482	20231010	122100	206842480	16890	16890	16890	16890	0
483	20231010	122000	206842480	16890	16890	16890	16890	0
484	20231010	121900	206842480	16890	16890	16890	16890	0
485	20231010	121800	206842480	16890	16890	16890	16890	0
486	20231010	121700	206842480	16890	16890	16890	16890	29
487	20231010	121600	206352670	16900	16900	16900	16900	0
488	20231010	121500	206352670	16900	16900	16900	16900	19
489	20231010	121400	206031570	16920	16920	16920	16920	62
490	20231010	121300	204982530	16920	16920	16920	16920	0
491	20231010	121200	204982530	16920	16920	16920	16920	0
492	20231010	121100	204982530	16920	16920	16920	16920	0
493	20231010	121000	204982530	16920	16920	16920	16920	0
494	20231010	120900	204982530	16920	16920	16920	16920	0
495	20231010	120800	204982530	16920	16920	16920	16920	0
496	20231010	120700	204982530	16920	16920	16920	16920	0
497	20231010	120600	204982530	16920	16920	16920	16920	0
498	20231010	120500	204982530	16920	16920	16920	16920	0
499	20231010	120400	204982530	16920	16920	16920	16920	0
500	20231010	120300	204982530	16920	16920	16920	16920	0
501	20231010	120200	204982530	16920	16920	16920	16920	0
502	20231010	120100	204982530	16920	16950	16950	16920	101
503	20231010	120000	203271840	16970	16970	16970	16970	0
504	20231010	115900	203271840	16970	16970	16970	16970	0
505	20231010	115800	203271840	16970	16970	16970	16970	0
506	20231010	115700	203271840	16970	16970	16970	16970	1
507	20231010	115600	203254870	16970	16970	16970	16970	0
508	20231010	115500	203254870	16970	16970	16970	16970	0
509	20231010	115400	203254870	16970	16970	16970	16970	0
510	20231010	115300	203254870	16970	16970	16970	16970	0
511	20231010	115200	203254870	16970	16970	16970	16970	0
512	20231010	115100	203254870	16970	16970	16970	16970	0
513	20231010	115000	203254870	16970	16970	16970	16970	0
514	20231010	114900	203254870	16970	16970	16970	16970	0
515	20231010	114800	203254870	16970	16970	16970	16970	0
516	20231010	114700	203254870	16970	16970	16970	16970	0
517	20231010	114600	203254870	16970	16970	16970	16970	0
518	20231010	114500	203254870	16970	16970	16970	16970	8
519	20231010	114400	203119110	16950	16950	16950	16950	0
520	20231010	114300	203119110	16950	16950	16950	16950	0
521	20231010	114200	203119110	16950	16950	16950	16950	0
522	20231010	114100	203119110	16950	16950	16950	16950	0
523	20231010	114000	203119110	16950	16950	16950	16950	0
524	20231010	113900	203119110	16950	16950	16950	16950	0
525	20231010	113800	203119110	16950	16950	16950	16950	91
526	20231010	113700	201576660	16950	16950	16950	16950	0
527	20231010	113600	201576660	16950	16950	16950	16950	0
528	20231010	113500	201576660	16950	16950	16950	16950	0
529	20231010	113400	201576660	16950	16950	16950	16950	0
530	20231010	113300	201576660	16950	16950	16950	16950	203
531	20231010	113200	198135810	16980	16980	16980	16980	0
532	20231010	113100	198135810	16980	16980	16980	16980	0
533	20231010	113000	198135810	16980	16980	16980	16980	0
534	20231010	112900	198135810	16980	16980	16980	16980	11
535	20231010	112800	197949030	16980	16980	16980	16980	0
536	20231010	112700	197949030	16980	16980	16980	16980	0
537	20231010	112600	197949030	16980	16980	16980	16980	0
538	20231010	112500	197949030	16980	16980	16980	16980	9
539	20231010	112400	197796210	16980	16980	16980	16980	0
540	20231010	112300	197796210	16980	16980	16980	16980	0
541	20231010	112200	197796210	16980	16980	16980	16980	0
542	20231010	112100	197796210	16980	16980	16980	16980	0
543	20231010	112000	197796210	16980	16980	16980	16980	117
544	20231010	111900	195809550	16980	16980	16980	16980	5
545	20231010	111800	195724650	16980	16980	16980	16980	9
546	20231010	111700	195571830	16990	16990	16990	16990	0
547	20231010	111600	195571830	16990	16990	16990	16990	0
548	20231010	111500	195571830	16990	16990	16990	16990	187
549	20231010	111400	192394700	16990	16990	16990	16990	0
550	20231010	111300	192394700	16990	16990	16990	16990	0
551	20231010	111200	192394700	16990	16980	16990	16980	19
552	20231010	111100	192071950	16980	16980	16980	16980	0
553	20231010	111000	192071950	16980	16980	16980	16980	1
554	20231010	110900	192054970	16920	16920	16920	16920	0
555	20231010	110800	192054970	16920	16920	16920	16920	0
556	20231010	110700	192054970	16920	16920	16920	16920	76
557	20231010	110600	190769050	16920	16920	16920	16920	0
558	20231010	110500	190769050	16920	16920	16920	16920	0
559	20231010	110400	190769050	16920	16920	16920	16920	0
560	20231010	110300	190769050	16920	16920	16920	16920	0
561	20231010	110200	190769050	16920	16920	16920	16920	100
562	20231010	110100	189077050	16920	16920	16920	16920	0
563	20231010	110000	189077050	16920	16920	16920	16920	0
564	20231010	105900	189077050	16920	16920	16920	16920	22
565	20231010	105800	188704810	16950	16950	16950	16930	427
566	20231010	105700	181469500	16950	16960	16960	16950	209
567	20231010	105600	177926850	16950	16950	16950	16950	0
568	20231010	105500	177926850	16950	16950	16950	16950	0
569	20231010	105400	177926850	16950	16950	16950	16950	0
570	20231010	105300	177926850	16950	16950	16950	16950	0
571	20231010	105200	177926850	16950	16960	16960	16950	5
572	20231010	105100	177842090	16950	16950	16950	16950	0
573	20231010	105000	177842090	16950	16950	16950	16950	0
574	20231010	104900	177842090	16950	16950	16950	16950	0
575	20231010	104800	177842090	16950	16950	16950	16950	0
576	20231010	104700	177842090	16950	16950	16950	16950	0
577	20231010	104600	177842090	16950	16950	16950	16950	0
578	20231010	104500	177842090	16950	16950	16950	16950	0
579	20231010	104400	177842090	16950	16950	16950	16950	0
580	20231010	104300	177842090	16950	16950	16950	16950	199
581	20231010	104200	174469040	17010	17010	17010	17010	0
582	20231010	104100	174469040	17010	17010	17010	17010	97
583	20231010	104000	172819070	17010	17010	17010	17010	0
584	20231010	103900	172819070	17010	16970	17010	16970	105
585	20231010	103800	171036820	16960	16960	16960	16960	231
586	20231010	103700	167119060	16960	16960	16960	16960	5
587	20231010	103600	167034260	16960	16960	16960	16960	0
588	20231010	103500	167034260	16960	16960	16960	16960	0
589	20231010	103400	167034260	16960	16960	16960	16960	1
590	20231010	103300	167017300	16890	16890	16890	16890	0
591	20231010	103200	167017300	16890	16890	16890	16890	0
592	20231010	103100	167017300	16890	16890	16890	16890	1
593	20231010	103000	167000410	16900	16900	16900	16900	0
594	20231010	102900	167000410	16900	16930	16930	16900	295
595	20231010	102800	162009060	16930	16930	16930	16930	0
596	20231010	102700	162009060	16930	16930	16930	16930	4
597	20231010	102600	161941340	16930	16930	16930	16930	19
598	20231010	102500	161619670	16880	16880	16880	16880	0
599	20231010	102400	161619670	16880	16880	16880	16880	0
600	20231010	102300	161619670	16880	16880	16880	16880	0
601	20231010	102200	161619670	16880	16880	16880	16880	0
602	20231010	102100	161619670	16880	16880	16880	16880	63
603	20231010	102000	160556230	16810	16810	16810	16810	3
604	20231010	101900	160505800	16870	16870	16870	16870	207
605	20231010	101800	157013710	16800	16800	16800	16800	0
606	20231010	101700	157013710	16800	16800	16800	16800	0
607	20231010	101600	157013710	16800	16860	16860	16800	1061
608	20231010	101500	139163810	16860	16860	16860	16860	0
609	20231010	101400	139163810	16860	16860	16860	16860	0
610	20231010	101300	139163810	16860	16860	16860	16860	0
611	20231010	101200	139163810	16860	16860	16860	16860	0
612	20231010	101100	139163810	16860	16870	16870	16860	100
613	20231010	101000	137477370	16900	16930	16930	16900	890
614	20231010	100900	122420670	16930	16930	16930	16930	0
615	20231010	100800	122420670	16930	16930	16930	16930	0
616	20231010	100700	122420670	16930	16930	16930	16930	0
617	20231010	100600	122420670	16930	16930	16930	16930	0
618	20231010	100500	122420670	16930	16930	16930	16930	0
619	20231010	100400	122420670	16930	16930	16930	16930	0
620	20231010	100300	122420670	16930	16930	16930	16930	80
621	20231010	100200	121066270	16920	16920	16920	16920	0
622	20231010	100100	121066270	16920	16920	16920	16920	0
623	20231010	100000	121066270	16920	16920	16920	16920	173
624	20231010	095900	118139110	16920	16920	16920	16920	0
625	20231010	095800	118139110	16920	16920	16920	16920	40
626	20231010	095700	117462310	17030	16930	17030	16920	1001
627	20231010	095600	100520300	17130	16950	17130	16950	251
628	20231010	095500	96265670	16930	17050	17050	16930	3324
629	20231010	095400	39886800	17060	17060	17060	17060	30
630	20231010	095300	39375000	17060	17060	17060	17060	0
631	20231010	095200	39375000	17060	17060	17060	17060	10
632	20231010	095100	39204400	17160	17160	17160	17160	0
633	20231010	095000	39204400	17160	17160	17160	17160	0
634	20231010	094900	39204400	17160	17160	17160	17160	0
635	20231010	094800	39204400	17160	17160	17160	17160	0
636	20231010	094700	39204400	17160	17160	17160	17160	0
637	20231010	094600	39204400	17160	17160	17160	17160	0
638	20231010	094500	39204400	17160	17160	17160	17160	0
639	20231010	094400	39204400	17160	17160	17160	17160	0
640	20231010	094300	39204400	17160	17160	17160	17160	0
641	20231010	094200	39204400	17160	17150	17160	17150	55
642	20231010	094100	38260810	17150	17150	17150	17150	1
643	20231010	094000	38243660	17080	17090	17090	17080	23
644	20231010	093900	37850790	17160	17160	17160	17160	0
645	20231010	093800	37850790	17160	17160	17160	17160	0
646	20231010	093700	37850790	17160	17160	17160	17160	1
647	20231010	093600	37833630	17160	17160	17160	17160	0
648	20231010	093500	37833630	17160	17160	17160	17160	5
649	20231010	093400	37747830	17170	17170	17170	17170	0
650	20231010	093300	37747830	17170	17170	17170	17170	0
651	20231010	093200	37747830	17170	17170	17170	17170	1
652	20231010	093100	37730660	17180	17180	17180	17180	1
653	20231010	093000	37713480	17180	17040	17180	17040	4
654	20231010	092900	37645040	17050	17050	17050	17050	0
655	20231010	092800	37645040	17050	17060	17060	17050	15
656	20231010	092700	37389240	17050	17050	17050	17050	0
657	20231010	092600	37389240	17050	17050	17050	17050	0
658	20231010	092500	37389240	17050	17050	17050	17050	0
659	20231010	092400	37389240	17050	17050	17050	17050	34
660	20231010	092300	36809540	17030	17030	17030	17030	0
661	20231010	092200	36809540	17030	17030	17030	17030	8
662	20231010	092100	36673300	17000	17000	17000	17000	0
663	20231010	092000	36673300	17000	17000	17000	17000	0
664	20231010	091900	36673300	17000	17090	17090	17000	40
665	20231010	091800	35991260	17110	17030	17110	17030	349
666	20231010	091700	30039030	17010	17010	17010	17010	2
667	20231010	091600	30005010	16930	17030	17030	16930	336
668	20231010	091500	24314110	17030	17030	17030	17030	2
669	20231010	091400	24280050	17030	17030	17030	17030	0
670	20231010	091300	24280050	17030	17030	17030	17030	0
671	20231010	091200	24280050	17030	17030	17030	17030	0
672	20231010	091100	24280050	17030	17030	17030	17030	12
673	20231010	091000	24075690	17040	17030	17040	17030	40
674	20231010	090900	23394470	16920	16930	16940	16920	150
675	20231010	090800	20856320	17060	16940	17060	16920	558
676	20231010	090700	11372350	16920	17010	17010	16920	357
677	20231010	090600	5323140	17070	17070	17070	17070	1
678	20231010	090500	5306070	17000	17020	17020	17000	75
679	20231010	090400	4029790	17080	17070	17080	17070	5
680	20231010	090300	3944430	17070	17070	17070	17070	0
681	20231010	090200	3944430	17070	17070	17070	17070	0
682	20231010	090100	3944430	17070	17070	17070	17070	0
683	20231010	090000	3944430	17070	17080	17080	17070	231