KissMeData/352770/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205200	457854340	2340	2340	2340	2340	5369
3	20231012	205100	457854340	2340	2340	2340	2340	0
4	20231012	205000	457854340	2340	2340	2340	2340	0
5	20231012	204900	457854340	2340	2340	2340	2340	0
6	20231012	204800	457854340	2340	2340	2340	2340	0
7	20231012	204700	457854340	2340	2340	2340	2340	0
8	20231012	204600	457854340	2340	2340	2340	2340	0
9	20231012	204500	457854340	2340	2340	2340	2340	0
10	20231012	204400	457854340	2340	2340	2340	2340	0
11	20231012	204300	457854340	2340	2340	2340	2340	0
12	20231012	204200	457854340	2340	2340	2340	2340	0
13	20231012	204100	457854340	2340	2340	2340	2340	0
14	20231012	204000	457854340	2340	2340	2340	2340	0
15	20231012	203900	457854340	2340	2340	2340	2340	0
16	20231012	203800	457854340	2340	2340	2340	2340	0
17	20231012	203700	457854340	2340	2340	2340	2340	0
18	20231012	203600	457854340	2340	2340	2340	2340	0
19	20231012	203500	457854340	2340	2340	2340	2340	0
20	20231012	203400	457854340	2340	2340	2340	2340	0
21	20231012	203300	457854340	2340	2340	2340	2340	0
22	20231012	203200	457854340	2340	2340	2340	2340	0
23	20231012	203100	457854340	2340	2340	2340	2340	0
24	20231012	203000	457854340	2340	2340	2340	2340	0
25	20231012	202900	457854340	2340	2340	2340	2340	0
26	20231012	202800	457854340	2340	2340	2340	2340	0
27	20231012	202700	457854340	2340	2340	2340	2340	0
28	20231012	202600	457854340	2340	2340	2340	2340	0
29	20231012	202500	457854340	2340	2340	2340	2340	0
30	20231012	202400	457854340	2340	2340	2340	2340	0
31	20231012	202300	457854340	2340	2340	2340	2340	0
32	20231012	202200	457854340	2340	2340	2340	2340	5369
33	20231012	202100	457854340	2340	2340	2340	2340	0
34	20231012	202000	457854340	2340	2340	2340	2340	0
35	20231012	201900	457854340	2340	2340	2340	2340	0
36	20231012	201800	457854340	2340	2340	2340	2340	0
37	20231012	201700	457854340	2340	2340	2340	2340	0
38	20231012	201600	457854340	2340	2340	2340	2340	0
39	20231012	201500	457854340	2340	2340	2340	2340	0
40	20231012	201400	457854340	2340	2340	2340	2340	0
41	20231012	201300	457854340	2340	2340	2340	2340	0
42	20231012	201200	457854340	2340	2340	2340	2340	0
43	20231012	201100	457854340	2340	2340	2340	2340	0
44	20231012	201000	457854340	2340	2340	2340	2340	0
45	20231012	200900	457854340	2340	2340	2340	2340	0
46	20231012	200800	457854340	2340	2340	2340	2340	0
47	20231012	200700	457854340	2340	2340	2340	2340	0
48	20231012	200600	457854340	2340	2340	2340	2340	0
49	20231012	200500	457854340	2340	2340	2340	2340	0
50	20231012	200400	457854340	2340	2340	2340	2340	0
51	20231012	200300	457854340	2340	2340	2340	2340	0
52	20231012	200200	457854340	2340	2340	2340	2340	0
53	20231012	200100	457854340	2340	2340	2340	2340	0
54	20231012	200000	457854340	2340	2340	2340	2340	0
55	20231012	195900	457854340	2340	2340	2340	2340	0
56	20231012	195800	457854340	2340	2340	2340	2340	0
57	20231012	195700	457854340	2340	2340	2340	2340	0
58	20231012	195600	457854340	2340	2340	2340	2340	0
59	20231012	195500	457854340	2340	2340	2340	2340	0
60	20231012	195400	457854340	2340	2340	2340	2340	0
61	20231012	195300	457854340	2340	2340	2340	2340	0
62	20231012	195200	457854340	2340	2340	2340	2340	5369
63	20231012	195100	457854340	2340	2340	2340	2340	0
64	20231012	195000	457854340	2340	2340	2340	2340	0
65	20231012	194900	457854340	2340	2340	2340	2340	0
66	20231012	194800	457854340	2340	2340	2340	2340	0
67	20231012	194700	457854340	2340	2340	2340	2340	0
68	20231012	194600	457854340	2340	2340	2340	2340	0
69	20231012	194500	457854340	2340	2340	2340	2340	0
70	20231012	194400	457854340	2340	2340	2340	2340	0
71	20231012	194300	457854340	2340	2340	2340	2340	0
72	20231012	194200	457854340	2340	2340	2340	2340	0
73	20231012	194100	457854340	2340	2340	2340	2340	0
74	20231012	194000	457854340	2340	2340	2340	2340	0
75	20231012	193900	457854340	2340	2340	2340	2340	0
76	20231012	193800	457854340	2340	2340	2340	2340	0
77	20231012	193700	457854340	2340	2340	2340	2340	0
78	20231012	193600	457854340	2340	2340	2340	2340	0
79	20231012	193500	457854340	2340	2340	2340	2340	0
80	20231012	193400	457854340	2340	2340	2340	2340	0
81	20231012	193300	457854340	2340	2340	2340	2340	0
82	20231012	193200	457854340	2340	2340	2340	2340	0
83	20231012	193100	457854340	2340	2340	2340	2340	0
84	20231012	193000	457854340	2340	2340	2340	2340	0
85	20231012	192900	457854340	2340	2340	2340	2340	0
86	20231012	192800	457854340	2340	2340	2340	2340	0
87	20231012	192700	457854340	2340	2340	2340	2340	0
88	20231012	192600	457854340	2340	2340	2340	2340	0
89	20231012	192500	457854340	2340	2340	2340	2340	0
90	20231012	192400	457854340	2340	2340	2340	2340	0
91	20231012	192300	457854340	2340	2340	2340	2340	0
92	20231012	192200	457854340	2340	2340	2340	2340	5369
93	20231012	192100	457854340	2340	2340	2340	2340	0
94	20231012	192000	457854340	2340	2340	2340	2340	0
95	20231012	191900	457854340	2340	2340	2340	2340	0
96	20231012	191800	457854340	2340	2340	2340	2340	0
97	20231012	191700	457854340	2340	2340	2340	2340	0
98	20231012	191600	457854340	2340	2340	2340	2340	0
99	20231012	191500	457854340	2340	2340	2340	2340	0
100	20231012	191400	457854340	2340	2340	2340	2340	0
101	20231012	191300	457854340	2340	2340	2340	2340	0
102	20231012	191200	457854340	2340	2340	2340	2340	0
103	20231012	191100	457854340	2340	2340	2340	2340	0
104	20231012	191000	457854340	2340	2340	2340	2340	0
105	20231012	190900	457854340	2340	2340	2340	2340	0
106	20231012	190800	457854340	2340	2340	2340	2340	0
107	20231012	190700	457854340	2340	2340	2340	2340	0
108	20231012	190600	457854340	2340	2340	2340	2340	0
109	20231012	190500	457854340	2340	2340	2340	2340	0
110	20231012	190400	457854340	2340	2340	2340	2340	0
111	20231012	190300	457854340	2340	2340	2340	2340	0
112	20231012	190200	457854340	2340	2340	2340	2340	0
113	20231012	190100	457854340	2340	2340	2340	2340	0
114	20231012	190000	457854340	2340	2340	2340	2340	0
115	20231012	185900	457854340	2340	2340	2340	2340	0
116	20231012	185800	457854340	2340	2340	2340	2340	0
117	20231012	185700	457854340	2340	2340	2340	2340	0
118	20231012	185600	457854340	2340	2340	2340	2340	0
119	20231012	185500	457854340	2340	2340	2340	2340	0
120	20231012	185400	457854340	2340	2340	2340	2340	0
121	20231012	185300	457854340	2340	2340	2340	2340	0
122	20231012	185200	457854340	2340	2340	2340	2340	5369
123	20231012	185100	457854340	2340	2340	2340	2340	0
124	20231012	185000	457854340	2340	2340	2340	2340	0
125	20231012	184900	457854340	2340	2340	2340	2340	0
126	20231012	184800	457854340	2340	2340	2340	2340	0
127	20231012	184700	457854340	2340	2340	2340	2340	0
128	20231012	184600	457854340	2340	2340	2340	2340	0
129	20231012	184500	457854340	2340	2340	2340	2340	0
130	20231012	184400	457854340	2340	2340	2340	2340	0
131	20231012	184300	457854340	2340	2340	2340	2340	0
132	20231012	184200	457854340	2340	2340	2340	2340	0
133	20231012	184100	457854340	2340	2340	2340	2340	0
134	20231012	184000	457854340	2340	2340	2340	2340	0
135	20231012	183900	457854340	2340	2340	2340	2340	0
136	20231012	183800	457854340	2340	2340	2340	2340	0
137	20231012	183700	457854340	2340	2340	2340	2340	0
138	20231012	183600	457854340	2340	2340	2340	2340	0
139	20231012	183500	457854340	2340	2340	2340	2340	0
140	20231012	183400	457854340	2340	2340	2340	2340	0
141	20231012	183300	457854340	2340	2340	2340	2340	0
142	20231012	183200	457854340	2340	2340	2340	2340	0
143	20231012	183100	457854340	2340	2340	2340	2340	0
144	20231012	183000	457854340	2340	2340	2340	2340	0
145	20231012	182900	457854340	2340	2340	2340	2340	0
146	20231012	182800	457854340	2340	2340	2340	2340	0
147	20231012	182700	457854340	2340	2340	2340	2340	0
148	20231012	182600	457854340	2340	2340	2340	2340	0
149	20231012	182500	457854340	2340	2340	2340	2340	0
150	20231012	182400	457854340	2340	2340	2340	2340	0
151	20231012	182300	457854340	2340	2340	2340	2340	0
152	20231012	182200	457854340	2340	2340	2340	2340	5369
153	20231012	182100	457854340	2340	2340	2340	2340	0
154	20231012	182000	457854340	2340	2340	2340	2340	0
155	20231012	181900	457854340	2340	2340	2340	2340	0
156	20231012	181800	457854340	2340	2340	2340	2340	0
157	20231012	181700	457854340	2340	2340	2340	2340	0
158	20231012	181600	457854340	2340	2340	2340	2340	0
159	20231012	181500	457854340	2340	2340	2340	2340	0
160	20231012	181400	457854340	2340	2340	2340	2340	0
161	20231012	181300	457854340	2340	2340	2340	2340	0
162	20231012	181200	457854340	2340	2340	2340	2340	0
163	20231012	181100	457854340	2340	2340	2340	2340	0
164	20231012	181000	457854340	2340	2340	2340	2340	0
165	20231012	180900	457854340	2340	2340	2340	2340	0
166	20231012	180800	457854340	2340	2340	2340	2340	0
167	20231012	180700	457854340	2340	2340	2340	2340	0
168	20231012	180600	457854340	2340	2340	2340	2340	0
169	20231012	180500	457854340	2340	2340	2340	2340	0
170	20231012	180400	457854340	2340	2340	2340	2340	0
171	20231012	180300	457854340	2340	2340	2340	2340	0
172	20231012	180200	457854340	2340	2340	2340	2340	0
173	20231012	180100	457854340	2340	2340	2340	2340	0
174	20231012	180000	457854340	2340	2340	2340	2340	0
175	20231012	175900	457854340	2340	2340	2340	2340	0
176	20231012	175800	457854340	2340	2340	2340	2340	0
177	20231012	175700	457854340	2340	2340	2340	2340	0
178	20231012	175600	457854340	2340	2340	2340	2340	0
179	20231012	175500	457854340	2340	2340	2340	2340	0
180	20231012	175400	457854340	2340	2340	2340	2340	0
181	20231012	175300	457854340	2340	2340	2340	2340	0
182	20231012	175200	457854340	2340	2340	2340	2340	5369
183	20231012	175100	457854340	2340	2340	2340	2340	0
184	20231012	175000	457854340	2340	2340	2340	2340	0
185	20231012	174900	457854340	2340	2340	2340	2340	0
186	20231012	174800	457854340	2340	2340	2340	2340	0
187	20231012	174700	457854340	2340	2340	2340	2340	0
188	20231012	174600	457854340	2340	2340	2340	2340	0
189	20231012	174500	457854340	2340	2340	2340	2340	0
190	20231012	174400	457854340	2340	2340	2340	2340	0
191	20231012	174300	457854340	2340	2340	2340	2340	0
192	20231012	174200	457854340	2340	2340	2340	2340	0
193	20231012	174100	457854340	2340	2340	2340	2340	0
194	20231012	174000	457854340	2340	2340	2340	2340	0
195	20231012	173900	457854340	2340	2340	2340	2340	0
196	20231012	173800	457854340	2340	2340	2340	2340	0
197	20231012	173700	457854340	2340	2340	2340	2340	0
198	20231012	173600	457854340	2340	2340	2340	2340	0
199	20231012	173500	457854340	2340	2340	2340	2340	0
200	20231012	173400	457854340	2340	2340	2340	2340	0
201	20231012	173300	457854340	2340	2340	2340	2340	0
202	20231012	173200	457854340	2340	2340	2340	2340	0
203	20231012	173100	457854340	2340	2340	2340	2340	0
204	20231012	173000	457854340	2340	2340	2340	2340	0
205	20231012	172900	457854340	2340	2340	2340	2340	0
206	20231012	172800	457854340	2340	2340	2340	2340	0
207	20231012	172700	457854340	2340	2340	2340	2340	0
208	20231012	172600	457854340	2340	2340	2340	2340	0
209	20231012	172500	457854340	2340	2340	2340	2340	0
210	20231012	172400	457854340	2340	2340	2340	2340	0
211	20231012	172300	457854340	2340	2340	2340	2340	0
212	20231012	172200	457854340	2340	2340	2340	2340	5369
213	20231012	172100	457854340	2340	2340	2340	2340	0
214	20231012	172000	457854340	2340	2340	2340	2340	0
215	20231012	171900	457854340	2340	2340	2340	2340	0
216	20231012	171800	457854340	2340	2340	2340	2340	0
217	20231012	171700	457854340	2340	2340	2340	2340	0
218	20231012	171600	457854340	2340	2340	2340	2340	0
219	20231012	171500	457854340	2340	2340	2340	2340	0
220	20231012	171400	457854340	2340	2340	2340	2340	0
221	20231012	171300	457854340	2340	2340	2340	2340	0
222	20231012	171200	457854340	2340	2340	2340	2340	0
223	20231012	171100	457854340	2340	2340	2340	2340	0
224	20231012	171000	457854340	2340	2340	2340	2340	0
225	20231012	170900	457854340	2340	2340	2340	2340	0
226	20231012	170800	457854340	2340	2340	2340	2340	0
227	20231012	170700	457854340	2340	2340	2340	2340	0
228	20231012	170600	457854340	2340	2340	2340	2340	0
229	20231012	170500	457854340	2340	2340	2340	2340	0
230	20231012	170400	457854340	2340	2340	2340	2340	0
231	20231012	170300	457854340	2340	2340	2340	2340	0
232	20231012	170200	457854340	2340	2340	2340	2340	0
233	20231012	170100	457854340	2340	2340	2340	2340	0
234	20231012	170000	457854340	2340	2340	2340	2340	0
235	20231012	165900	457854340	2340	2340	2340	2340	0
236	20231012	165800	457854340	2340	2340	2340	2340	0
237	20231012	165700	457854340	2340	2340	2340	2340	0
238	20231012	165600	457854340	2340	2340	2340	2340	0
239	20231012	165500	457854340	2340	2340	2340	2340	0
240	20231012	165400	457854340	2340	2340	2340	2340	0
241	20231012	165300	457854340	2340	2340	2340	2340	0
242	20231012	165200	457854340	2340	2340	2340	2340	5369
243	20231012	165100	457854340	2340	2340	2340	2340	0
244	20231012	165000	457854340	2340	2340	2340	2340	0
245	20231012	164900	457854340	2340	2340	2340	2340	0
246	20231012	164800	457854340	2340	2340	2340	2340	0
247	20231012	164700	457854340	2340	2340	2340	2340	0
248	20231012	164600	457854340	2340	2340	2340	2340	0
249	20231012	164500	457854340	2340	2340	2340	2340	0
250	20231012	164400	457854340	2340	2340	2340	2340	0
251	20231012	164300	457854340	2340	2340	2340	2340	0
252	20231012	164200	457854340	2340	2340	2340	2340	0
253	20231012	164100	457854340	2340	2340	2340	2340	0
254	20231012	164000	457854340	2340	2340	2340	2340	0
255	20231012	163900	457854340	2340	2340	2340	2340	0
256	20231012	163800	457854340	2340	2340	2340	2340	0
257	20231012	163700	457854340	2340	2340	2340	2340	0
258	20231012	163600	457854340	2340	2340	2340	2340	0
259	20231012	163500	457854340	2340	2340	2340	2340	0
260	20231012	163400	457854340	2340	2340	2340	2340	0
261	20231012	163300	457854340	2340	2340	2340	2340	0
262	20231012	163200	457854340	2340	2340	2340	2340	0
263	20231012	163100	457854340	2340	2340	2340	2340	0
264	20231012	163000	457854340	2340	2340	2340	2340	0
265	20231012	162900	457854340	2340	2340	2340	2340	0
266	20231012	162800	457854340	2340	2340	2340	2340	0
267	20231012	162700	457854340	2340	2340	2340	2340	0
268	20231012	162600	457854340	2340	2340	2340	2340	0
269	20231012	162500	457854340	2340	2340	2340	2340	0
270	20231012	162400	457854340	2340	2340	2340	2340	0
271	20231012	162300	457854340	2340	2340	2340	2340	0
272	20231012	162200	457854340	2340	2340	2340	2340	5369
273	20231012	162100	457854340	2340	2340	2340	2340	0
274	20231012	162000	457854340	2340	2340	2340	2340	0
275	20231012	161900	457854340	2340	2340	2340	2340	0
276	20231012	161800	457854340	2340	2340	2340	2340	0
277	20231012	161700	457854340	2340	2340	2340	2340	0
278	20231012	161600	457854340	2340	2340	2340	2340	0
279	20231012	161500	457854340	2340	2340	2340	2340	0
280	20231012	161400	457854340	2340	2340	2340	2340	0
281	20231012	161300	457854340	2340	2340	2340	2340	0
282	20231012	161200	457854340	2340	2340	2340	2340	0
283	20231012	161100	457854340	2340	2340	2340	2340	0
284	20231012	161000	457854340	2340	2340	2340	2340	0
285	20231012	160900	457854340	2340	2340	2340	2340	0
286	20231012	160800	457854340	2340	2340	2340	2340	0
287	20231012	160700	457854340	2340	2340	2340	2340	0
288	20231012	160600	457854340	2340	2340	2340	2340	0
289	20231012	160500	457854340	2340	2340	2340	2340	0
290	20231012	160400	457854340	2340	2340	2340	2340	0
291	20231012	160300	457854340	2340	2340	2340	2340	0
292	20231012	160200	457854340	2340	2340	2340	2340	0
293	20231012	160100	457854340	2340	2340	2340	2340	0
294	20231012	160000	457854340	2340	2340	2340	2340	0
295	20231012	155900	457854340	2340	2340	2340	2340	0
296	20231012	155800	457854340	2340	2340	2340	2340	0
297	20231012	155700	457854340	2340	2340	2340	2340	0
298	20231012	155600	457854340	2340	2340	2340	2340	0
299	20231012	155500	457854340	2340	2340	2340	2340	0
300	20231012	155400	457854340	2340	2340	2340	2340	0
301	20231012	155300	457854340	2340	2340	2340	2340	0
302	20231012	155200	457854340	2340	2340	2340	2340	5369
303	20231012	155100	457854340	2340	2340	2340	2340	0
304	20231012	155000	457854340	2340	2340	2340	2340	0
305	20231012	154900	457854340	2340	2340	2340	2340	0
306	20231012	154800	457854340	2340	2340	2340	2340	0
307	20231012	154700	457854340	2340	2340	2340	2340	0
308	20231012	154600	457854340	2340	2340	2340	2340	0
309	20231012	154500	457854340	2340	2340	2340	2340	0
310	20231012	154400	457854340	2340	2340	2340	2340	0
311	20231012	154300	457854340	2340	2340	2340	2340	0
312	20231012	154200	457854340	2340	2340	2340	2340	0
313	20231012	154100	457854340	2340	2340	2340	2340	0
314	20231012	154000	457854340	2340	2340	2340	2340	0
315	20231012	153900	457854340	2340	2340	2340	2340	0
316	20231012	153800	457854340	2340	2340	2340	2340	0
317	20231012	153700	457854340	2340	2340	2340	2340	0
318	20231012	153600	457854340	2340	2340	2340	2340	0
319	20231012	153500	457854340	2340	2340	2340	2340	0
320	20231012	153400	457854340	2340	2340	2340	2340	0
321	20231012	153300	457854340	2340	2340	2340	2340	0
322	20231012	153200	457854340	2340	2340	2340	2340	0
323	20231012	153100	457854340	2340	2340	2340	2340	0
324	20231012	153000	457854340	2340	2340	2340	2340	5369
325	20231012	152900	445290880	2315	2315	2315	2315	0
326	20231012	152800	445290880	2315	2315	2315	2315	0
327	20231012	152700	445290880	2315	2315	2315	2315	0
328	20231012	152600	445290880	2315	2315	2315	2315	0
329	20231012	152500	445290880	2315	2315	2315	2315	0
330	20231012	152400	445290880	2315	2315	2315	2315	0
331	20231012	152300	445290880	2315	2315	2315	2315	0
332	20231012	152200	445290880	2315	2315	2315	2315	0
333	20231012	152100	445290880	2315	2315	2315	2315	0
334	20231012	152000	445290880	2315	2315	2315	2315	0
335	20231012	151900	445290880	2315	2315	2325	2315	2504
336	20231012	151800	439494090	2315	2315	2315	2315	3240
337	20231012	151700	431993490	2315	2320	2320	2315	830
338	20231012	151600	430067950	2315	2315	2315	2315	60
339	20231012	151500	429929050	2315	2315	2320	2315	1001
340	20231012	151400	427611725	2325	2325	2325	2325	100
341	20231012	151300	427379225	2325	2325	2325	2325	1400
342	20231012	151200	424124225	2320	2325	2325	2320	15311
343	20231012	151100	388595655	2325	2325	2325	2325	2000
344	20231012	151000	383945655	2325	2325	2325	2325	0
345	20231012	150900	383945655	2325	2325	2325	2325	11
346	20231012	150800	383920080	2325	2325	2325	2325	201
347	20231012	150700	383452755	2325	2325	2325	2325	1017
348	20231012	150600	381088230	2335	2335	2335	2335	0
349	20231012	150500	381088230	2335	2335	2335	2335	10
350	20231012	150400	381064880	2325	2325	2325	2325	0
351	20231012	150300	381064880	2325	2325	2325	2325	500
352	20231012	150200	379902380	2325	2325	2325	2325	1432
353	20231012	150100	376572980	2325	2325	2325	2325	2754
354	20231012	150000	370169930	2325	2325	2325	2325	0
355	20231012	145900	370169930	2325	2325	2325	2325	400
356	20231012	145800	369239930	2325	2325	2325	2325	1125
357	20231012	145700	366624305	2325	2335	2335	2325	7637
358	20231012	145600	348826350	2335	2335	2335	2335	0
359	20231012	145500	348826350	2335	2335	2335	2335	0
360	20231012	145400	348826350	2335	2335	2335	2335	0
361	20231012	145300	348826350	2335	2335	2335	2335	2300
362	20231012	145200	343455850	2340	2340	2340	2340	0
363	20231012	145100	343455850	2340	2340	2340	2340	0
364	20231012	145000	343455850	2340	2340	2340	2340	0
365	20231012	144900	343455850	2340	2340	2340	2340	1506
366	20231012	144800	339931810	2335	2335	2335	2335	180
367	20231012	144700	339511510	2335	2335	2335	2335	0
368	20231012	144600	339511510	2335	2335	2335	2335	0
369	20231012	144500	339511510	2335	2335	2335	2335	0
370	20231012	144400	339511510	2335	2335	2335	2335	1098
371	20231012	144300	336947680	2335	2335	2335	2335	0
372	20231012	144200	336947680	2335	2330	2335	2330	1637
373	20231012	144100	333126085	2330	2330	2330	2330	544
374	20231012	144000	331858565	2330	2330	2330	2330	200
375	20231012	143900	331392565	2325	2325	2325	2325	1125
376	20231012	143800	328776940	2330	2330	2330	2330	2559
377	20231012	143700	322814470	2330	2330	2330	2330	100
378	20231012	143600	322581470	2325	2325	2325	2325	349
379	20231012	143500	321770045	2335	2335	2335	2335	41
380	20231012	143400	321674310	2335	2335	2335	2335	0
381	20231012	143300	321674310	2335	2335	2335	2335	0
382	20231012	143200	321674310	2335	2335	2335	2325	287
383	20231012	143100	321006085	2325	2325	2325	2325	400
384	20231012	143000	320076085	2325	2330	2330	2325	1749
385	20231012	142900	316002660	2340	2340	2340	2340	9
386	20231012	142800	315981600	2330	2330	2330	2330	20
387	20231012	142700	315935000	2335	2335	2335	2335	950
388	20231012	142600	313716750	2335	2335	2335	2335	529
389	20231012	142500	312481535	2340	2340	2340	2340	4
390	20231012	142400	312472175	2340	2340	2340	2340	14
391	20231012	142300	312439415	2340	2340	2340	2340	138
392	20231012	142200	312116495	2340	2340	2340	2340	0
393	20231012	142100	312116495	2340	2340	2340	2340	0
394	20231012	142000	312116495	2340	2340	2340	2340	30
395	20231012	141900	312046295	2340	2340	2340	2340	0
396	20231012	141800	312046295	2340	2340	2340	2340	0
397	20231012	141700	312046295	2340	2340	2340	2340	0
398	20231012	141600	312046295	2340	2340	2340	2340	0
399	20231012	141500	312046295	2340	2340	2340	2340	0
400	20231012	141400	312046295	2340	2335	2340	2335	1193
401	20231012	141300	309260635	2335	2335	2335	2335	0
402	20231012	141200	309260635	2335	2335	2335	2335	6
403	20231012	141100	309246625	2335	2335	2335	2335	4
404	20231012	141000	309237285	2335	2335	2335	2335	30
405	20231012	140900	309167235	2335	2335	2335	2335	0
406	20231012	140800	309167235	2335	2335	2335	2335	0
407	20231012	140700	309167235	2335	2335	2335	2335	1
408	20231012	140600	309164900	2345	2345	2345	2345	0
409	20231012	140500	309164900	2345	2345	2345	2345	0
410	20231012	140400	309164900	2345	2345	2345	2345	0
411	20231012	140300	309164900	2345	2345	2345	2345	0
412	20231012	140200	309164900	2345	2330	2345	2330	140
413	20231012	140100	308838685	2340	2340	2340	2340	22
414	20231012	140000	308787205	2345	2335	2345	2335	104
415	20231012	135900	308544355	2335	2335	2335	2335	639
416	20231012	135800	307052290	2330	2330	2330	2330	6
417	20231012	135700	307038310	2330	2330	2330	2330	37
418	20231012	135600	306952100	2335	2335	2335	2335	21
419	20231012	135500	306903065	2335	2335	2335	2335	0
420	20231012	135400	306903065	2335	2335	2335	2335	1
421	20231012	135300	306900730	2330	2330	2330	2330	50
422	20231012	135200	306784230	2330	2330	2330	2330	36
423	20231012	135100	306700350	2330	2335	2335	2330	64
424	20231012	135000	306551010	2335	2330	2335	2330	38
425	20231012	134900	306462380	2335	2335	2335	2335	0
426	20231012	134800	306462380	2335	2335	2335	2335	4
427	20231012	134700	306453040	2335	2335	2335	2335	354
428	20231012	134600	305626450	2345	2345	2345	2345	20
429	20231012	134500	305579550	2345	2345	2345	2345	0
430	20231012	134400	305579550	2345	2345	2345	2345	1
431	20231012	134300	305577205	2345	2345	2345	2345	20
432	20231012	134200	305530305	2335	2335	2335	2335	800
433	20231012	134100	303662305	2350	2350	2350	2350	0
434	20231012	134000	303662305	2350	2350	2350	2350	0
435	20231012	133900	303662305	2350	2350	2350	2350	0
436	20231012	133800	303662305	2350	2350	2350	2350	0
437	20231012	133700	303662305	2350	2350	2350	2350	100
438	20231012	133600	303427305	2335	2335	2335	2335	0
439	20231012	133500	303427305	2335	2335	2335	2335	0
440	20231012	133400	303427305	2335	2335	2335	2335	0
441	20231012	133300	303427305	2335	2335	2335	2335	0
442	20231012	133200	303427305	2335	2335	2335	2335	0
443	20231012	133100	303427305	2335	2335	2335	2335	0
444	20231012	133000	303427305	2335	2335	2335	2335	0
445	20231012	132900	303427305	2335	2335	2335	2335	137
446	20231012	132800	303107410	2335	2340	2340	2335	1093
447	20231012	132700	300554740	2350	2340	2350	2340	12
448	20231012	132600	300526610	2340	2340	2340	2340	0
449	20231012	132500	300526610	2340	2340	2340	2340	2000
450	20231012	132400	295846610	2340	2340	2340	2340	0
451	20231012	132300	295846610	2340	2340	2340	2340	0
452	20231012	132200	295846610	2340	2340	2340	2340	200
453	20231012	132100	295378610	2350	2350	2350	2350	0
454	20231012	132000	295378610	2350	2350	2350	2350	0
455	20231012	131900	295378610	2350	2350	2350	2350	0
456	20231012	131800	295378610	2350	2350	2350	2350	0
457	20231012	131700	295378610	2350	2350	2350	2350	0
458	20231012	131600	295378610	2350	2350	2350	2350	0
459	20231012	131500	295378610	2350	2350	2350	2350	0
460	20231012	131400	295378610	2350	2350	2350	2350	104
461	20231012	131300	295134210	2350	2345	2350	2345	97
462	20231012	131200	294906740	2335	2335	2335	2335	0
463	20231012	131100	294906740	2335	2340	2340	2335	3
464	20231012	131000	294899730	2335	2335	2335	2335	51
465	20231012	130900	294780645	2340	2340	2340	2340	0
466	20231012	130800	294780645	2340	2340	2340	2340	0
467	20231012	130700	294780645	2340	2340	2340	2340	793
468	20231012	130600	292925025	2335	2335	2335	2335	0
469	20231012	130500	292925025	2335	2335	2335	2335	0
470	20231012	130400	292925025	2335	2340	2340	2335	500
471	20231012	130300	291755520	2350	2340	2350	2340	610
472	20231012	130200	290323120	2350	2350	2350	2350	0
473	20231012	130100	290323120	2350	2350	2350	2350	1
474	20231012	130000	290320770	2350	2350	2350	2350	50
475	20231012	125900	290203270	2350	2350	2350	2350	0
476	20231012	125800	290203270	2350	2350	2350	2350	0
477	20231012	125700	290203270	2350	2350	2350	2350	0
478	20231012	125600	290203270	2350	2350	2350	2350	0
479	20231012	125500	290203270	2350	2350	2350	2350	0
480	20231012	125400	290203270	2350	2350	2350	2350	100
481	20231012	125300	289968270	2350	2350	2350	2350	5
482	20231012	125200	289956520	2350	2340	2350	2340	2501
483	20231012	125100	284104170	2340	2345	2345	2340	2500
484	20231012	125000	278246670	2345	2345	2345	2345	0
485	20231012	124900	278246670	2345	2345	2345	2345	3
486	20231012	124800	278239635	2345	2345	2345	2345	0
487	20231012	124700	278239635	2345	2350	2350	2345	500
488	20231012	124600	277067030	2345	2345	2345	2345	0
489	20231012	124500	277067030	2345	2345	2345	2345	0
490	20231012	124400	277067030	2345	2345	2345	2345	1
491	20231012	124300	277064685	2345	2345	2345	2345	0
492	20231012	124200	277064685	2345	2345	2345	2345	0
493	20231012	124100	277064685	2345	2345	2345	2345	0
494	20231012	124000	277064685	2345	2345	2345	2345	0
495	20231012	123900	277064685	2345	2345	2345	2345	0
496	20231012	123800	277064685	2345	2345	2345	2345	0
497	20231012	123700	277064685	2345	2345	2345	2345	4
498	20231012	123600	277055305	2350	2350	2350	2350	0
499	20231012	123500	277055305	2350	2350	2350	2350	1413
500	20231012	123400	273734755	2350	2350	2350	2350	6
501	20231012	123300	273720655	2360	2360	2360	2360	0
502	20231012	123200	273720655	2360	2360	2360	2360	0
503	20231012	123100	273720655	2360	2360	2360	2360	0
504	20231012	123000	273720655	2360	2360	2360	2360	0
505	20231012	122900	273720655	2360	2345	2360	2345	2347
506	20231012	122800	268213495	2345	2345	2345	2345	1
507	20231012	122700	268211150	2345	2345	2345	2345	511
508	20231012	122600	267012855	2345	2345	2345	2345	0
509	20231012	122500	267012855	2345	2345	2345	2345	50
510	20231012	122400	266895605	2345	2345	2345	2345	921
511	20231012	122300	264735860	2345	2345	2345	2345	545
512	20231012	122200	263457835	2350	2350	2350	2350	50
513	20231012	122100	263340335	2350	2355	2355	2350	120
514	20231012	122000	263057785	2360	2360	2360	2360	18
515	20231012	121900	263015305	2360	2360	2360	2360	0
516	20231012	121800	263015305	2360	2360	2360	2360	0
517	20231012	121700	263015305	2360	2360	2360	2360	0
518	20231012	121600	263015305	2360	2360	2360	2360	0
519	20231012	121500	263015305	2360	2360	2360	2360	0
520	20231012	121400	263015305	2360	2355	2360	2355	10
521	20231012	121300	262991750	2355	2355	2355	2355	0
522	20231012	121200	262991750	2355	2350	2355	2350	46
523	20231012	121100	262883450	2340	2340	2340	2340	0
524	20231012	121000	262883450	2340	2340	2340	2340	79
525	20231012	120900	262698590	2340	2345	2345	2340	350
526	20231012	120800	261879175	2345	2345	2345	2345	100
527	20231012	120700	261644675	2345	2345	2345	2345	0
528	20231012	120600	261644675	2345	2345	2345	2345	100
529	20231012	120500	261410175	2345	2350	2350	2345	261
530	20231012	120400	260796910	2350	2350	2350	2350	0
531	20231012	120300	260796910	2350	2350	2350	2350	223
532	20231012	120200	260272860	2350	2350	2350	2350	0
533	20231012	120100	260272860	2350	2350	2350	2350	0
534	20231012	120000	260272860	2350	2350	2350	2350	203
535	20231012	115900	259795810	2350	2350	2350	2350	1434
536	20231012	115800	256425910	2355	2355	2355	2355	8
537	20231012	115700	256407070	2355	2355	2355	2355	441
538	20231012	115600	255368515	2355	2355	2355	2355	1379
539	20231012	115500	252120970	2355	2355	2355	2355	14
540	20231012	115400	252088000	2360	2355	2360	2355	38
541	20231012	115300	251998505	2355	2355	2355	2355	0
542	20231012	115200	251998505	2355	2355	2355	2355	27
543	20231012	115100	251934920	2355	2355	2355	2355	0
544	20231012	115000	251934920	2355	2355	2355	2355	0
545	20231012	114900	251934920	2355	2355	2360	2355	349
546	20231012	114800	251113020	2355	2355	2355	2355	250
547	20231012	114700	250524270	2355	2355	2355	2355	0
548	20231012	114600	250524270	2355	2355	2355	2355	0
549	20231012	114500	250524270	2355	2355	2355	2355	0
550	20231012	114400	250524270	2355	2355	2355	2355	0
551	20231012	114300	250524270	2355	2355	2355	2355	1
552	20231012	114200	250521915	2360	2360	2360	2360	0
553	20231012	114100	250521915	2360	2360	2360	2360	1
554	20231012	114000	250519555	2360	2365	2365	2360	1287
555	20231012	113900	247482230	2360	2360	2360	2360	0
556	20231012	113800	247482230	2360	2360	2360	2360	1522
557	20231012	113700	243890310	2365	2365	2365	2365	200
558	20231012	113600	243417310	2365	2365	2365	2365	1
559	20231012	113500	243414945	2365	2365	2365	2365	82
560	20231012	113400	243221015	2365	2365	2365	2365	1
561	20231012	113300	243218650	2360	2360	2360	2360	0
562	20231012	113200	243218650	2360	2360	2360	2360	0
563	20231012	113100	243218650	2360	2360	2360	2360	495
564	20231012	113000	242050450	2360	2360	2360	2360	1070
565	20231012	112900	239525250	2360	2360	2360	2360	0
566	20231012	112800	239525250	2360	2360	2360	2360	21
567	20231012	112700	239475690	2360	2360	2360	2360	1437
568	20231012	112600	236084370	2360	2360	2360	2360	0
569	20231012	112500	236084370	2360	2360	2360	2360	50
570	20231012	112400	235966370	2360	2360	2360	2360	0
571	20231012	112300	235966370	2360	2360	2360	2360	539
572	20231012	112200	234694330	2365	2360	2365	2360	350
573	20231012	112100	233867580	2365	2360	2365	2360	155
574	20231012	112000	233501560	2360	2360	2360	2360	0
575	20231012	111900	233501560	2360	2360	2360	2360	1163
576	20231012	111800	230756880	2360	2360	2360	2360	43
577	20231012	111700	230655400	2355	2350	2355	2350	169
578	20231012	111600	230257995	2350	2350	2350	2350	411
579	20231012	111500	229292145	2350	2350	2350	2350	0
580	20231012	111400	229292145	2350	2350	2350	2350	122
581	20231012	111300	229005445	2350	2350	2350	2350	0
582	20231012	111200	229005445	2350	2350	2350	2350	0
583	20231012	111100	229005445	2350	2350	2350	2350	89
584	20231012	111000	228796295	2350	2355	2355	2350	184
585	20231012	110900	228363875	2365	2365	2365	2365	5
586	20231012	110800	228352050	2365	2365	2365	2365	1000
587	20231012	110700	225987050	2365	2365	2365	2365	0
588	20231012	110600	225987050	2365	2365	2365	2365	1
589	20231012	110500	225984685	2365	2365	2365	2365	0
590	20231012	110400	225984685	2365	2365	2365	2365	0
591	20231012	110300	225984685	2365	2365	2365	2365	1
592	20231012	110200	225982320	2355	2360	2360	2355	500
593	20231012	110100	224804660	2355	2355	2355	2355	0
594	20231012	110000	224804660	2355	2355	2355	2355	0
595	20231012	105900	224804660	2355	2355	2355	2355	21
596	20231012	105800	224755205	2355	2355	2355	2355	129
597	20231012	105700	224451410	2360	2365	2365	2360	328
598	20231012	105600	223677325	2365	2360	2365	2360	236
599	20231012	105500	223120345	2360	2360	2360	2360	0
600	20231012	105400	223120345	2360	2365	2365	2360	3102
601	20231012	105300	215799175	2365	2365	2365	2365	0
602	20231012	105200	215799175	2365	2365	2365	2365	10
603	20231012	105100	215775525	2365	2370	2370	2365	2083
604	20231012	105000	210843815	2370	2370	2370	2370	1000
605	20231012	104900	208473815	2370	2370	2370	2370	52
606	20231012	104800	208350575	2370	2365	2370	2365	885
607	20231012	104700	206254595	2365	2365	2365	2365	138
608	20231012	104600	205928225	2365	2365	2365	2365	0
609	20231012	104500	205928225	2365	2365	2365	2365	0
610	20231012	104400	205928225	2365	2365	2365	2365	100
611	20231012	104300	205691725	2365	2360	2370	2360	2230
612	20231012	104200	200423415	2360	2360	2360	2360	1327
613	20231012	104100	197291695	2355	2355	2355	2355	0
614	20231012	104000	197291695	2355	2350	2355	2350	6142
615	20231012	103900	182842715	2345	2345	2345	2345	500
616	20231012	103800	181670215	2350	2340	2350	2340	3960
617	20231012	103700	172381405	2350	2350	2350	2350	0
618	20231012	103600	172381405	2350	2345	2350	2345	2003
619	20231012	103500	167684365	2335	2350	2350	2335	311
620	20231012	103400	166955015	2350	2335	2350	2330	3167
621	20231012	103300	159528730	2345	2345	2345	2345	1
622	20231012	103200	159526385	2340	2340	2340	2340	1000
623	20231012	103100	157186385	2340	2340	2340	2340	0
624	20231012	103000	157186385	2340	2340	2340	2340	0
625	20231012	102900	157186385	2340	2340	2340	2340	0
626	20231012	102800	157186385	2340	2340	2340	2340	0
627	20231012	102700	157186385	2340	2340	2340	2340	550
628	20231012	102600	155899385	2330	2335	2335	2330	1238
629	20231012	102500	153012120	2330	2330	2330	2330	0
630	20231012	102400	153012120	2330	2330	2330	2330	0
631	20231012	102300	153012120	2330	2330	2330	2330	0
632	20231012	102200	153012120	2330	2330	2330	2330	0
633	20231012	102100	153012120	2330	2330	2330	2330	95
634	20231012	102000	152790770	2330	2340	2340	2330	1469
635	20231012	101900	149363310	2340	2340	2340	2340	34
636	20231012	101800	149283750	2340	2340	2340	2340	0
637	20231012	101700	149283750	2340	2340	2340	2340	0
638	20231012	101600	149283750	2340	2340	2340	2340	0
639	20231012	101500	149283750	2340	2340	2340	2340	547
640	20231012	101400	148003770	2340	2340	2340	2340	497
641	20231012	101300	146840790	2340	2340	2340	2340	0
642	20231012	101200	146840790	2340	2340	2340	2340	0
643	20231012	101100	146840790	2340	2340	2340	2340	0
644	20231012	101000	146840790	2340	2340	2340	2340	0
645	20231012	100900	146840790	2340	2340	2340	2340	0
646	20231012	100800	146840790	2340	2340	2340	2340	6
647	20231012	100700	146826750	2340	2340	2340	2340	4
648	20231012	100600	146817390	2345	2335	2345	2330	2480
649	20231012	100500	141024410	2350	2350	2350	2350	0
650	20231012	100400	141024410	2350	2340	2350	2335	2109
651	20231012	100300	136084295	2335	2335	2335	2335	2022
652	20231012	100200	131362925	2330	2335	2335	2330	1002
653	20231012	100100	129028255	2330	2330	2330	2330	2353
654	20231012	100000	123545765	2335	2335	2335	2335	20
655	20231012	095900	123499065	2335	2335	2335	2335	256
656	20231012	095800	122901305	2340	2340	2340	2340	0
657	20231012	095700	122901305	2340	2340	2340	2340	1
658	20231012	095600	122898965	2340	2340	2340	2340	0
659	20231012	095500	122898965	2340	2340	2340	2340	0
660	20231012	095400	122898965	2340	2340	2340	2340	0
661	20231012	095300	122898965	2340	2340	2340	2340	0
662	20231012	095200	122898965	2340	2340	2340	2340	0
663	20231012	095100	122898965	2340	2340	2340	2340	2
664	20231012	095000	122894285	2345	2340	2345	2340	726
665	20231012	094900	121195440	2340	2340	2345	2340	523
666	20231012	094800	119971510	2340	2340	2340	2340	0
667	20231012	094700	119971510	2340	2340	2340	2340	1287
668	20231012	094600	116959930	2340	2340	2340	2340	30
669	20231012	094500	116889730	2340	2340	2340	2340	293
670	20231012	094400	116204110	2350	2350	2350	2345	1296
671	20231012	094300	113158795	2350	2350	2350	2350	1
672	20231012	094200	113156445	2350	2340	2350	2340	2203
673	20231012	094100	107984405	2335	2335	2335	2335	0
674	20231012	094000	107984405	2335	2340	2340	2335	1437
675	20231012	093900	104628975	2340	2335	2340	2335	4146
676	20231012	093800	94933015	2335	2340	2340	2335	4348
677	20231012	093700	84763235	2350	2350	2350	2350	45
678	20231012	093600	84657485	2355	2355	2355	2355	389
679	20231012	093500	83741390	2360	2355	2360	2355	311
680	20231012	093400	83008735	2350	2355	2355	2350	115
681	20231012	093300	82737935	2355	2350	2355	2350	486
682	20231012	093200	81593940	2350	2350	2350	2350	6
683	20231012	093100	81579840	2350	2350	2350	2350	5
684	20231012	093000	81568090	2345	2345	2345	2345	662
685	20231012	092900	80015700	2345	2345	2345	2345	1780
686	20231012	092800	75841600	2350	2355	2355	2350	10
687	20231012	092700	75818065	2355	2355	2355	2355	17
688	20231012	092600	75778030	2355	2355	2355	2355	68
689	20231012	092500	75617890	2355	2355	2355	2355	0
690	20231012	092400	75617890	2355	2355	2355	2355	0
691	20231012	092300	75617890	2355	2360	2360	2355	2195
692	20231012	092200	70438690	2355	2355	2355	2355	1595
693	20231012	092100	66682465	2355	2345	2355	2340	1918
694	20231012	092000	62181990	2340	2340	2345	2340	1140
695	20231012	091900	59513000	2330	2330	2330	2330	0
696	20231012	091800	59513000	2330	2330	2330	2330	1
697	20231012	091700	59510670	2330	2330	2330	2330	2
698	20231012	091600	59506010	2350	2335	2350	2335	1994
699	20231012	091500	54838345	2330	2330	2330	2330	339
700	20231012	091400	54048475	2330	2330	2340	2330	1125
701	20231012	091300	51426030	2340	2340	2340	2340	3
702	20231012	091200	51419010	2340	2340	2340	2340	155
703	20231012	091100	51056310	2340	2345	2345	2340	1452
704	20231012	091000	47658415	2345	2345	2345	2345	31
705	20231012	090900	47585720	2345	2345	2345	2345	675
706	20231012	090800	46002845	2345	2350	2360	2345	2072
707	20231012	090700	41129490	2350	2350	2350	2350	381
708	20231012	090600	40234140	2335	2345	2355	2330	6787
709	20231012	090500	24337260	2345	2325	2345	2325	3057
710	20231012	090400	17188650	2330	2345	2345	2330	3549
711	20231012	090300	8894800	2345	2330	2345	2320	785
712	20231012	090200	7060250	2320	2310	2330	2310	1371
713	20231012	090100	3872010	2320	2335	2335	2320	625
714	20231012	090000	2417385	2335	2300	2335	2300	1051