KissMeData/100130/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	195200	260106410	2920	2920	2920	2920	7601
3	20231011	195100	260106410	2920	2920	2920	2920	0
4	20231011	195000	260106410	2920	2920	2920	2920	0
5	20231011	194900	260106410	2920	2920	2920	2920	0
6	20231011	194800	260106410	2920	2920	2920	2920	0
7	20231011	194700	260106410	2920	2920	2920	2920	0
8	20231011	194600	260106410	2920	2920	2920	2920	0
9	20231011	194500	260106410	2920	2920	2920	2920	0
10	20231011	194400	260106410	2920	2920	2920	2920	0
11	20231011	194300	260106410	2920	2920	2920	2920	0
12	20231011	194200	260106410	2920	2920	2920	2920	0
13	20231011	194100	260106410	2920	2920	2920	2920	0
14	20231011	194000	260106410	2920	2920	2920	2920	0
15	20231011	193900	260106410	2920	2920	2920	2920	0
16	20231011	193800	260106410	2920	2920	2920	2920	0
17	20231011	193700	260106410	2920	2920	2920	2920	0
18	20231011	193600	260106410	2920	2920	2920	2920	0
19	20231011	193500	260106410	2920	2920	2920	2920	0
20	20231011	193400	260106410	2920	2920	2920	2920	0
21	20231011	193300	260106410	2920	2920	2920	2920	0
22	20231011	193200	260106410	2920	2920	2920	2920	0
23	20231011	193100	260106410	2920	2920	2920	2920	0
24	20231011	193000	260106410	2920	2920	2920	2920	0
25	20231011	192900	260106410	2920	2920	2920	2920	0
26	20231011	192800	260106410	2920	2920	2920	2920	0
27	20231011	192700	260106410	2920	2920	2920	2920	0
28	20231011	192600	260106410	2920	2920	2920	2920	0
29	20231011	192500	260106410	2920	2920	2920	2920	0
30	20231011	192400	260106410	2920	2920	2920	2920	0
31	20231011	192300	260106410	2920	2920	2920	2920	0
32	20231011	192200	260106410	2920	2920	2920	2920	7601
33	20231011	192100	260106410	2920	2920	2920	2920	0
34	20231011	192000	260106410	2920	2920	2920	2920	0
35	20231011	191900	260106410	2920	2920	2920	2920	0
36	20231011	191800	260106410	2920	2920	2920	2920	0
37	20231011	191700	260106410	2920	2920	2920	2920	0
38	20231011	191600	260106410	2920	2920	2920	2920	0
39	20231011	191500	260106410	2920	2920	2920	2920	0
40	20231011	191400	260106410	2920	2920	2920	2920	0
41	20231011	191300	260106410	2920	2920	2920	2920	0
42	20231011	191200	260106410	2920	2920	2920	2920	0
43	20231011	191100	260106410	2920	2920	2920	2920	0
44	20231011	191000	260106410	2920	2920	2920	2920	0
45	20231011	190900	260106410	2920	2920	2920	2920	0
46	20231011	190800	260106410	2920	2920	2920	2920	0
47	20231011	190700	260106410	2920	2920	2920	2920	0
48	20231011	190600	260106410	2920	2920	2920	2920	0
49	20231011	190500	260106410	2920	2920	2920	2920	0
50	20231011	190400	260106410	2920	2920	2920	2920	0
51	20231011	190300	260106410	2920	2920	2920	2920	0
52	20231011	190200	260106410	2920	2920	2920	2920	0
53	20231011	190100	260106410	2920	2920	2920	2920	0
54	20231011	190000	260106410	2920	2920	2920	2920	0
55	20231011	185900	260106410	2920	2920	2920	2920	0
56	20231011	185800	260106410	2920	2920	2920	2920	0
57	20231011	185700	260106410	2920	2920	2920	2920	0
58	20231011	185600	260106410	2920	2920	2920	2920	0
59	20231011	185500	260106410	2920	2920	2920	2920	0
60	20231011	185400	260106410	2920	2920	2920	2920	0
61	20231011	185300	260106410	2920	2920	2920	2920	0
62	20231011	185200	260106410	2920	2920	2920	2920	7601
63	20231011	185100	260106410	2920	2920	2920	2920	0
64	20231011	185000	260106410	2920	2920	2920	2920	0
65	20231011	184900	260106410	2920	2920	2920	2920	0
66	20231011	184800	260106410	2920	2920	2920	2920	0
67	20231011	184700	260106410	2920	2920	2920	2920	0
68	20231011	184600	260106410	2920	2920	2920	2920	0
69	20231011	184500	260106410	2920	2920	2920	2920	0
70	20231011	184400	260106410	2920	2920	2920	2920	0
71	20231011	184300	260106410	2920	2920	2920	2920	0
72	20231011	184200	260106410	2920	2920	2920	2920	0
73	20231011	184100	260106410	2920	2920	2920	2920	0
74	20231011	184000	260106410	2920	2920	2920	2920	0
75	20231011	183900	260106410	2920	2920	2920	2920	0
76	20231011	183800	260106410	2920	2920	2920	2920	0
77	20231011	183700	260106410	2920	2920	2920	2920	0
78	20231011	183600	260106410	2920	2920	2920	2920	0
79	20231011	183500	260106410	2920	2920	2920	2920	0
80	20231011	183400	260106410	2920	2920	2920	2920	0
81	20231011	183300	260106410	2920	2920	2920	2920	0
82	20231011	183200	260106410	2920	2920	2920	2920	0
83	20231011	183100	260106410	2920	2920	2920	2920	0
84	20231011	183000	260106410	2920	2920	2920	2920	0
85	20231011	182900	260106410	2920	2920	2920	2920	0
86	20231011	182800	260106410	2920	2920	2920	2920	0
87	20231011	182700	260106410	2920	2920	2920	2920	0
88	20231011	182600	260106410	2920	2920	2920	2920	0
89	20231011	182500	260106410	2920	2920	2920	2920	0
90	20231011	182400	260106410	2920	2920	2920	2920	0
91	20231011	182300	260106410	2920	2920	2920	2920	0
92	20231011	182200	260106410	2920	2920	2920	2920	7601
93	20231011	182100	260106410	2920	2920	2920	2920	0
94	20231011	182000	260106410	2920	2920	2920	2920	0
95	20231011	181900	260106410	2920	2920	2920	2920	0
96	20231011	181800	260106410	2920	2920	2920	2920	0
97	20231011	181700	260106410	2920	2920	2920	2920	0
98	20231011	181600	260106410	2920	2920	2920	2920	0
99	20231011	181500	260106410	2920	2920	2920	2920	0
100	20231011	181400	260106410	2920	2920	2920	2920	0
101	20231011	181300	260106410	2920	2920	2920	2920	0
102	20231011	181200	260106410	2920	2920	2920	2920	0
103	20231011	181100	260106410	2920	2920	2920	2920	0
104	20231011	181000	260106410	2920	2920	2920	2920	0
105	20231011	180900	260106410	2920	2920	2920	2920	0
106	20231011	180800	260106410	2920	2920	2920	2920	0
107	20231011	180700	260106410	2920	2920	2920	2920	0
108	20231011	180600	260106410	2920	2920	2920	2920	0
109	20231011	180500	260106410	2920	2920	2920	2920	0
110	20231011	180400	260106410	2920	2920	2920	2920	0
111	20231011	180300	260106410	2920	2920	2920	2920	0
112	20231011	180200	260106410	2920	2920	2920	2920	0
113	20231011	180100	260106410	2920	2920	2920	2920	0
114	20231011	180000	260106410	2920	2920	2920	2920	0
115	20231011	175900	260106410	2920	2920	2920	2920	0
116	20231011	175800	260106410	2920	2920	2920	2920	0
117	20231011	175700	260106410	2920	2920	2920	2920	0
118	20231011	175600	260106410	2920	2920	2920	2920	0
119	20231011	175500	260106410	2920	2920	2920	2920	0
120	20231011	175400	260106410	2920	2920	2920	2920	0
121	20231011	175300	260106410	2920	2920	2920	2920	0
122	20231011	175200	260106410	2920	2920	2920	2920	7601
123	20231011	175100	260106410	2920	2920	2920	2920	0
124	20231011	175000	260106410	2920	2920	2920	2920	0
125	20231011	174900	260106410	2920	2920	2920	2920	0
126	20231011	174800	260106410	2920	2920	2920	2920	0
127	20231011	174700	260106410	2920	2920	2920	2920	0
128	20231011	174600	260106410	2920	2920	2920	2920	0
129	20231011	174500	260106410	2920	2920	2920	2920	0
130	20231011	174400	260106410	2920	2920	2920	2920	0
131	20231011	174300	260106410	2920	2920	2920	2920	0
132	20231011	174200	260106410	2920	2920	2920	2920	0
133	20231011	174100	260106410	2920	2920	2920	2920	0
134	20231011	174000	260106410	2920	2920	2920	2920	0
135	20231011	173900	260106410	2920	2920	2920	2920	0
136	20231011	173800	260106410	2920	2920	2920	2920	0
137	20231011	173700	260106410	2920	2920	2920	2920	0
138	20231011	173600	260106410	2920	2920	2920	2920	0
139	20231011	173500	260106410	2920	2920	2920	2920	0
140	20231011	173400	260106410	2920	2920	2920	2920	0
141	20231011	173300	260106410	2920	2920	2920	2920	0
142	20231011	173200	260106410	2920	2920	2920	2920	0
143	20231011	173100	260106410	2920	2920	2920	2920	0
144	20231011	173000	260106410	2920	2920	2920	2920	0
145	20231011	172900	260106410	2920	2920	2920	2920	0
146	20231011	172800	260106410	2920	2920	2920	2920	0
147	20231011	172700	260106410	2920	2920	2920	2920	0
148	20231011	172600	260106410	2920	2920	2920	2920	0
149	20231011	172500	260106410	2920	2920	2920	2920	0
150	20231011	172400	260106410	2920	2920	2920	2920	0
151	20231011	172300	260106410	2920	2920	2920	2920	0
152	20231011	172200	260106410	2920	2920	2920	2920	7601
153	20231011	172100	260106410	2920	2920	2920	2920	0
154	20231011	172000	260106410	2920	2920	2920	2920	0
155	20231011	171900	260106410	2920	2920	2920	2920	0
156	20231011	171800	260106410	2920	2920	2920	2920	0
157	20231011	171700	260106410	2920	2920	2920	2920	0
158	20231011	171600	260106410	2920	2920	2920	2920	0
159	20231011	171500	260106410	2920	2920	2920	2920	0
160	20231011	171400	260106410	2920	2920	2920	2920	0
161	20231011	171300	260106410	2920	2920	2920	2920	0
162	20231011	171200	260106410	2920	2920	2920	2920	0
163	20231011	171100	260106410	2920	2920	2920	2920	0
164	20231011	171000	260106410	2920	2920	2920	2920	0
165	20231011	170900	260106410	2920	2920	2920	2920	0
166	20231011	170800	260106410	2920	2920	2920	2920	0
167	20231011	170700	260106410	2920	2920	2920	2920	0
168	20231011	170600	260106410	2920	2920	2920	2920	0
169	20231011	170500	260106410	2920	2920	2920	2920	0
170	20231011	170400	260106410	2920	2920	2920	2920	0
171	20231011	170300	260106410	2920	2920	2920	2920	0
172	20231011	170200	260106410	2920	2920	2920	2920	0
173	20231011	170100	260106410	2920	2920	2920	2920	0
174	20231011	170000	260106410	2920	2920	2920	2920	0
175	20231011	165900	260106410	2920	2920	2920	2920	0
176	20231011	165800	260106410	2920	2920	2920	2920	0
177	20231011	165700	260106410	2920	2920	2920	2920	0
178	20231011	165600	260106410	2920	2920	2920	2920	0
179	20231011	165500	260106410	2920	2920	2920	2920	0
180	20231011	165400	260106410	2920	2920	2920	2920	0
181	20231011	165300	260106410	2920	2920	2920	2920	0
182	20231011	165200	260106410	2920	2920	2920	2920	7601
183	20231011	165100	260106410	2920	2920	2920	2920	0
184	20231011	165000	260106410	2920	2920	2920	2920	0
185	20231011	164900	260106410	2920	2920	2920	2920	0
186	20231011	164800	260106410	2920	2920	2920	2920	0
187	20231011	164700	260106410	2920	2920	2920	2920	0
188	20231011	164600	260106410	2920	2920	2920	2920	0
189	20231011	164500	260106410	2920	2920	2920	2920	0
190	20231011	164400	260106410	2920	2920	2920	2920	0
191	20231011	164300	260106410	2920	2920	2920	2920	0
192	20231011	164200	260106410	2920	2920	2920	2920	0
193	20231011	164100	260106410	2920	2920	2920	2920	0
194	20231011	164000	260106410	2920	2920	2920	2920	0
195	20231011	163900	260106410	2920	2920	2920	2920	0
196	20231011	163800	260106410	2920	2920	2920	2920	0
197	20231011	163700	260106410	2920	2920	2920	2920	0
198	20231011	163600	260106410	2920	2920	2920	2920	0
199	20231011	163500	260106410	2920	2920	2920	2920	0
200	20231011	163400	260106410	2920	2920	2920	2920	0
201	20231011	163300	260106410	2920	2920	2920	2920	0
202	20231011	163200	260106410	2920	2920	2920	2920	0
203	20231011	163100	260106410	2920	2920	2920	2920	0
204	20231011	163000	260106410	2920	2920	2920	2920	0
205	20231011	162900	260106410	2920	2920	2920	2920	0
206	20231011	162800	260106410	2920	2920	2920	2920	0
207	20231011	162700	260106410	2920	2920	2920	2920	0
208	20231011	162600	260106410	2920	2920	2920	2920	0
209	20231011	162500	260106410	2920	2920	2920	2920	0
210	20231011	162400	260106410	2920	2920	2920	2920	0
211	20231011	162300	260106410	2920	2920	2920	2920	0
212	20231011	162200	260106410	2920	2920	2920	2920	7601
213	20231011	162100	260106410	2920	2920	2920	2920	0
214	20231011	162000	260106410	2920	2920	2920	2920	0
215	20231011	161900	260106410	2920	2920	2920	2920	0
216	20231011	161800	260106410	2920	2920	2920	2920	0
217	20231011	161700	260106410	2920	2920	2920	2920	0
218	20231011	161600	260106410	2920	2920	2920	2920	0
219	20231011	161500	260106410	2920	2920	2920	2920	0
220	20231011	161400	260106410	2920	2920	2920	2920	0
221	20231011	161300	260106410	2920	2920	2920	2920	0
222	20231011	161200	260106410	2920	2920	2920	2920	0
223	20231011	161100	260106410	2920	2920	2920	2920	0
224	20231011	161000	260106410	2920	2920	2920	2920	0
225	20231011	160900	260106410	2920	2920	2920	2920	0
226	20231011	160800	260106410	2920	2920	2920	2920	0
227	20231011	160700	260106410	2920	2920	2920	2920	0
228	20231011	160600	260106410	2920	2920	2920	2920	0
229	20231011	160500	260106410	2920	2920	2920	2920	0
230	20231011	160400	260106410	2920	2920	2920	2920	0
231	20231011	160300	260106410	2920	2920	2920	2920	0
232	20231011	160200	260106410	2920	2920	2920	2920	0
233	20231011	160100	260106410	2920	2920	2920	2920	0
234	20231011	160000	260106410	2920	2920	2920	2920	0
235	20231011	155900	260106410	2920	2920	2920	2920	0
236	20231011	155800	260106410	2920	2920	2920	2920	0
237	20231011	155700	260106410	2920	2920	2920	2920	0
238	20231011	155600	260106410	2920	2920	2920	2920	0
239	20231011	155500	260106410	2920	2920	2920	2920	0
240	20231011	155400	260106410	2920	2920	2920	2920	0
241	20231011	155300	260106410	2920	2920	2920	2920	0
242	20231011	155200	260106410	2920	2920	2920	2920	7601
243	20231011	155100	260106410	2920	2920	2920	2920	0
244	20231011	155000	260106410	2920	2920	2920	2920	0
245	20231011	154900	260106410	2920	2920	2920	2920	0
246	20231011	154800	260106410	2920	2920	2920	2920	0
247	20231011	154700	260106410	2920	2920	2920	2920	0
248	20231011	154600	260106410	2920	2920	2920	2920	0
249	20231011	154500	260106410	2920	2920	2920	2920	0
250	20231011	154400	260106410	2920	2920	2920	2920	0
251	20231011	154300	260106410	2920	2920	2920	2920	0
252	20231011	154200	260106410	2920	2920	2920	2920	0
253	20231011	154100	260106410	2920	2920	2920	2920	0
254	20231011	154000	260106410	2920	2920	2920	2920	0
255	20231011	153900	260106410	2920	2920	2920	2920	0
256	20231011	153800	260106410	2920	2920	2920	2920	0
257	20231011	153700	260106410	2920	2920	2920	2920	0
258	20231011	153600	260106410	2920	2920	2920	2920	0
259	20231011	153500	260106410	2920	2920	2920	2920	0
260	20231011	153400	260106410	2920	2920	2920	2920	0
261	20231011	153300	260106410	2920	2920	2920	2920	0
262	20231011	153200	260106410	2920	2920	2920	2920	0
263	20231011	153100	260106410	2920	2920	2920	2920	0
264	20231011	153000	260106410	2920	2920	2920	2920	7601
265	20231011	152900	237911490	2905	2905	2905	2905	0
266	20231011	152800	237911490	2905	2905	2905	2905	0
267	20231011	152700	237911490	2905	2905	2905	2905	0
268	20231011	152600	237911490	2905	2905	2905	2905	0
269	20231011	152500	237911490	2905	2905	2905	2905	0
270	20231011	152400	237911490	2905	2905	2905	2905	0
271	20231011	152300	237911490	2905	2905	2905	2905	0
272	20231011	152200	237911490	2905	2905	2905	2905	0
273	20231011	152100	237911490	2905	2905	2905	2905	0
274	20231011	152000	237911490	2905	2905	2905	2905	0
275	20231011	151900	237911490	2905	2900	2910	2890	2625
276	20231011	151800	230288355	2900	2900	2900	2895	273
277	20231011	151700	229496775	2900	2890	2900	2880	1035
278	20231011	151600	226502665	2890	2900	2900	2880	203
279	20231011	151500	225916815	2890	2900	2900	2890	48
280	20231011	151400	225777745	2900	2895	2900	2895	93
281	20231011	151300	225508505	2895	2895	2895	2895	3
282	20231011	151200	225499820	2895	2890	2900	2875	2280
283	20231011	151100	218925735	2895	2895	2895	2895	316
284	20231011	151000	218010915	2900	2900	2900	2900	56
285	20231011	150900	217848515	2900	2895	2900	2895	72
286	20231011	150800	217640070	2895	2895	2895	2895	0
287	20231011	150700	217640070	2895	2895	2895	2895	50
288	20231011	150600	217495320	2895	2890	2895	2890	123
289	20231011	150500	217139590	2890	2900	2900	2890	600
290	20231011	150400	215405400	2895	2895	2900	2895	70
291	20231011	150300	215202535	2895	2900	2900	2895	186
292	20231011	150200	214663935	2900	2900	2900	2900	200
293	20231011	150100	214083935	2900	2900	2900	2900	68
294	20231011	150000	213886735	2900	2900	2900	2900	148
295	20231011	145900	213457535	2900	2895	2905	2895	2236
296	20231011	145800	206976400	2895	2890	2895	2890	829
297	20231011	145700	204580450	2895	2895	2895	2895	33
298	20231011	145600	204484915	2895	2890	2900	2890	2259
299	20231011	145500	197949045	2890	2890	2890	2890	91
300	20231011	145400	197686055	2890	2890	2890	2890	30
301	20231011	145300	197599355	2890	2890	2890	2890	10
302	20231011	145200	197570455	2895	2885	2895	2885	1424
303	20231011	145100	193457160	2890	2885	2890	2885	569
304	20231011	145000	191815250	2890	2885	2890	2885	104
305	20231011	144900	191514950	2890	2890	2890	2890	5
306	20231011	144800	191500500	2890	2890	2890	2890	5
307	20231011	144700	191486050	2885	2885	2885	2885	5
308	20231011	144600	191471625	2890	2885	2890	2885	391
309	20231011	144500	190342335	2890	2895	2895	2890	161
310	20231011	144400	189877020	2895	2895	2895	2890	1018
311	20231011	144300	186934910	2895	2890	2895	2890	141
312	20231011	144200	186526765	2895	2895	2895	2895	10
313	20231011	144100	186497815	2895	2895	2895	2895	0
314	20231011	144000	186497815	2895	2895	2895	2895	11
315	20231011	143900	186465970	2895	2895	2895	2895	11
316	20231011	143800	186434125	2895	2895	2895	2895	0
317	20231011	143700	186434125	2895	2895	2895	2895	0
318	20231011	143600	186434125	2895	2890	2895	2890	102
319	20231011	143500	186138840	2895	2890	2895	2890	11
320	20231011	143400	186107045	2895	2895	2895	2895	2
321	20231011	143300	186101255	2895	2895	2895	2895	20
322	20231011	143200	186043355	2895	2890	2895	2890	208
323	20231011	143100	185442095	2895	2895	2895	2895	5
324	20231011	143000	185427620	2895	2895	2895	2895	0
325	20231011	142900	185427620	2895	2895	2895	2895	50
326	20231011	142800	185282870	2895	2895	2895	2895	18
327	20231011	142700	185230760	2895	2895	2895	2890	191
328	20231011	142600	184678605	2895	2895	2895	2895	0
329	20231011	142500	184678605	2895	2895	2895	2895	5
330	20231011	142400	184664130	2895	2895	2895	2895	0
331	20231011	142300	184664130	2895	2895	2895	2895	2
332	20231011	142200	184658340	2895	2895	2895	2895	2
333	20231011	142100	184652550	2895	2895	2895	2895	638
334	20231011	142000	182805540	2895	2895	2895	2895	0
335	20231011	141900	182805540	2895	2895	2895	2895	1
336	20231011	141800	182802645	2895	2895	2895	2895	0
337	20231011	141700	182802645	2895	2895	2895	2895	2
338	20231011	141600	182796855	2895	2885	2895	2885	11
339	20231011	141500	182765110	2895	2895	2895	2895	0
340	20231011	141400	182765110	2895	2890	2895	2880	3641
341	20231011	141300	172272940	2895	2895	2895	2895	0
342	20231011	141200	172272940	2895	2895	2895	2895	0
343	20231011	141100	172272940	2895	2895	2895	2895	0
344	20231011	141000	172272940	2895	2895	2895	2895	4
345	20231011	140900	172261360	2895	2890	2895	2890	138
346	20231011	140800	171862450	2890	2890	2890	2890	30
347	20231011	140700	171775750	2895	2895	2895	2895	0
348	20231011	140600	171775750	2895	2895	2895	2895	0
349	20231011	140500	171775750	2895	2895	2895	2895	0
350	20231011	140400	171775750	2895	2895	2895	2895	0
351	20231011	140300	171775750	2895	2895	2895	2895	0
352	20231011	140200	171775750	2895	2890	2895	2890	561
353	20231011	140100	170154180	2895	2895	2895	2895	0
354	20231011	140000	170154180	2895	2895	2895	2895	0
355	20231011	135900	170154180	2895	2890	2895	2890	570
356	20231011	135800	168506745	2890	2890	2890	2890	0
357	20231011	135700	168506745	2890	2890	2890	2890	0
358	20231011	135600	168506745	2890	2890	2890	2890	1
359	20231011	135500	168503855	2885	2885	2885	2885	6
360	20231011	135400	168486545	2890	2890	2890	2890	0
361	20231011	135300	168486545	2890	2890	2890	2890	4
362	20231011	135200	168474985	2890	2890	2890	2890	0
363	20231011	135100	168474985	2890	2890	2890	2890	22
364	20231011	135000	168411405	2890	2890	2890	2890	10
365	20231011	134900	168382505	2890	2890	2890	2890	0
366	20231011	134800	168382505	2890	2890	2890	2890	2
367	20231011	134700	168376725	2890	2890	2890	2885	83
368	20231011	134600	168136905	2890	2890	2890	2890	0
369	20231011	134500	168136905	2890	2890	2890	2885	93
370	20231011	134400	167868375	2890	2890	2890	2890	5
371	20231011	134300	167853925	2890	2890	2890	2890	0
372	20231011	134200	167853925	2890	2890	2890	2890	15
373	20231011	134100	167810575	2890	2890	2890	2890	0
374	20231011	134000	167810575	2890	2890	2890	2890	0
375	20231011	133900	167810575	2890	2890	2890	2890	81
376	20231011	133800	167576485	2890	2890	2890	2890	20
377	20231011	133700	167518685	2890	2890	2890	2890	17
378	20231011	133600	167469555	2890	2890	2890	2890	112
379	20231011	133500	167145875	2885	2885	2885	2885	6
380	20231011	133400	167128565	2885	2885	2885	2885	0
381	20231011	133300	167128565	2885	2885	2885	2885	0
382	20231011	133200	167128565	2885	2885	2885	2885	4
383	20231011	133100	167117025	2885	2885	2885	2885	0
384	20231011	133000	167117025	2885	2885	2885	2885	78
385	20231011	132900	166891995	2890	2890	2890	2890	0
386	20231011	132800	166891995	2890	2890	2890	2890	20
387	20231011	132700	166834195	2890	2890	2890	2890	0
388	20231011	132600	166834195	2890	2890	2890	2890	0
389	20231011	132500	166834195	2890	2885	2890	2885	6
390	20231011	132400	166816880	2890	2890	2890	2890	1
391	20231011	132300	166813990	2890	2885	2890	2885	267
392	20231011	132200	166043690	2885	2885	2885	2885	0
393	20231011	132100	166043690	2885	2880	2885	2880	101
394	20231011	132000	165752805	2885	2885	2885	2885	0
395	20231011	131900	165752805	2885	2885	2885	2885	2
396	20231011	131800	165747035	2885	2885	2885	2885	14
397	20231011	131700	165706645	2885	2885	2885	2885	0
398	20231011	131600	165706645	2885	2885	2885	2885	5
399	20231011	131500	165692220	2885	2885	2885	2885	100
400	20231011	131400	165403720	2885	2885	2885	2885	0
401	20231011	131300	165403720	2885	2885	2885	2885	0
402	20231011	131200	165403720	2885	2885	2885	2885	0
403	20231011	131100	165403720	2885	2885	2885	2885	0
404	20231011	131000	165403720	2885	2880	2885	2880	249
405	20231011	130900	164686500	2880	2885	2885	2880	1476
406	20231011	130800	160429865	2890	2890	2890	2890	0
407	20231011	130700	160429865	2890	2885	2890	2885	2
408	20231011	130600	160424090	2890	2890	2890	2890	69
409	20231011	130500	160224680	2890	2890	2890	2890	0
410	20231011	130400	160224680	2890	2890	2890	2890	10
411	20231011	130300	160195780	2890	2885	2890	2885	2
412	20231011	130200	160190005	2890	2890	2890	2890	4
413	20231011	130100	160178445	2890	2885	2890	2885	20
414	20231011	130000	160120695	2890	2890	2890	2890	0
415	20231011	125900	160120695	2890	2890	2890	2890	0
416	20231011	125800	160120695	2890	2890	2890	2890	0
417	20231011	125700	160120695	2890	2890	2890	2890	0
418	20231011	125600	160120695	2890	2890	2890	2890	0
419	20231011	125500	160120695	2890	2890	2890	2890	10
420	20231011	125400	160091795	2890	2890	2890	2890	0
421	20231011	125300	160091795	2890	2890	2890	2890	5
422	20231011	125200	160077345	2890	2890	2890	2890	0
423	20231011	125100	160077345	2890	2890	2890	2890	100
424	20231011	125000	159788345	2890	2890	2890	2890	177
425	20231011	124900	159276815	2895	2895	2895	2895	0
426	20231011	124800	159276815	2895	2895	2895	2895	0
427	20231011	124700	159276815	2895	2895	2895	2895	8
428	20231011	124600	159253655	2895	2890	2895	2890	497
429	20231011	124500	157817295	2890	2890	2895	2890	428
430	20231011	124400	156579685	2890	2890	2890	2890	1
431	20231011	124300	156576795	2890	2890	2890	2890	0
432	20231011	124200	156576795	2890	2890	2890	2890	510
433	20231011	124100	155102895	2885	2880	2885	2880	225
434	20231011	124000	154454545	2880	2885	2885	2880	349
435	20231011	123900	153449405	2885	2885	2885	2885	0
436	20231011	123800	153449405	2885	2885	2885	2885	0
437	20231011	123700	153449405	2885	2885	2885	2885	5
438	20231011	123600	153434980	2885	2885	2885	2885	0
439	20231011	123500	153434980	2885	2880	2885	2880	78
440	20231011	123400	153210335	2885	2880	2885	2880	52
441	20231011	123300	153060570	2885	2885	2885	2885	223
442	20231011	123200	152417215	2890	2885	2890	2885	50
443	20231011	123100	152272960	2890	2890	2890	2890	1
444	20231011	123000	152270070	2890	2890	2890	2890	0
445	20231011	122900	152270070	2890	2890	2890	2890	33
446	20231011	122800	152174700	2890	2890	2890	2890	21
447	20231011	122700	152114010	2890	2890	2890	2890	1
448	20231011	122600	152111120	2890	2890	2890	2890	0
449	20231011	122500	152111120	2890	2890	2890	2890	17
450	20231011	122400	152061990	2890	2890	2890	2890	177
451	20231011	122300	151550460	2890	2890	2890	2890	1
452	20231011	122200	151547570	2890	2890	2890	2890	0
453	20231011	122100	151547570	2890	2890	2890	2890	0
454	20231011	122000	151547570	2890	2890	2890	2890	0
455	20231011	121900	151547570	2890	2890	2890	2890	1
456	20231011	121800	151544680	2885	2885	2885	2885	101
457	20231011	121700	151253295	2890	2890	2890	2890	7
458	20231011	121600	151233065	2890	2885	2890	2885	2
459	20231011	121500	151227290	2890	2890	2890	2890	0
460	20231011	121400	151227290	2890	2890	2890	2890	0
461	20231011	121300	151227290	2890	2890	2890	2890	10
462	20231011	121200	151198390	2890	2890	2890	2890	1
463	20231011	121100	151195500	2885	2890	2890	2885	240
464	20231011	121000	150501905	2895	2890	2895	2890	48
465	20231011	120900	150363180	2895	2895	2895	2895	0
466	20231011	120800	150363180	2895	2895	2895	2895	17
467	20231011	120700	150313965	2895	2895	2895	2895	6
468	20231011	120600	150296595	2890	2890	2890	2890	0
469	20231011	120500	150296595	2890	2890	2890	2890	0
470	20231011	120400	150296595	2890	2895	2895	2890	16
471	20231011	120300	150250295	2895	2895	2895	2890	6
472	20231011	120200	150232945	2895	2895	2895	2895	0
473	20231011	120100	150232945	2895	2895	2895	2895	1
474	20231011	120000	150230050	2895	2895	2895	2895	1
475	20231011	115900	150227155	2895	2895	2895	2895	54
476	20231011	115800	150070825	2895	2890	2895	2885	1008
477	20231011	115700	147154365	2890	2890	2890	2890	5
478	20231011	115600	147139915	2890	2890	2890	2890	0
479	20231011	115500	147139915	2890	2880	2890	2880	103
480	20231011	115400	146843255	2880	2880	2880	2880	100
481	20231011	115300	146555255	2880	2880	2880	2880	200
482	20231011	115200	145979255	2885	2885	2885	2885	0
483	20231011	115100	145979255	2885	2890	2890	2880	120
484	20231011	115000	145633180	2890	2890	2890	2890	0
485	20231011	114900	145633180	2890	2890	2890	2890	12
486	20231011	114800	145598500	2885	2885	2885	2885	0
487	20231011	114700	145598500	2885	2885	2885	2885	136
488	20231011	114600	145206140	2880	2880	2880	2880	0
489	20231011	114500	145206140	2880	2880	2880	2880	0
490	20231011	114400	145206140	2880	2880	2880	2880	502
491	20231011	114300	143760380	2885	2890	2890	2885	364
492	20231011	114200	142710105	2890	2890	2890	2890	44
493	20231011	114100	142582945	2890	2890	2890	2890	29
494	20231011	114000	142499135	2890	2890	2890	2890	56
495	20231011	113900	142337295	2890	2890	2890	2890	0
496	20231011	113800	142337295	2890	2890	2890	2890	27
497	20231011	113700	142259265	2890	2890	2890	2890	31
498	20231011	113600	142169675	2890	2890	2890	2890	0
499	20231011	113500	142169675	2890	2890	2890	2890	101
500	20231011	113400	141877785	2890	2890	2890	2890	0
501	20231011	113300	141877785	2890	2890	2890	2890	0
502	20231011	113200	141877785	2890	2890	2890	2890	40
503	20231011	113100	141762185	2890	2890	2890	2890	2
504	20231011	113000	141756405	2890	2890	2890	2890	0
505	20231011	112900	141756405	2890	2890	2890	2890	10
506	20231011	112800	141727505	2890	2890	2890	2890	0
507	20231011	112700	141727505	2890	2890	2890	2890	0
508	20231011	112600	141727505	2890	2890	2890	2890	54
509	20231011	112500	141571445	2890	2890	2890	2890	100
510	20231011	112400	141282445	2890	2890	2890	2890	157
511	20231011	112300	140828715	2890	2890	2890	2890	1
512	20231011	112200	140825825	2880	2880	2880	2880	1
513	20231011	112100	140822945	2890	2890	2890	2890	100
514	20231011	112000	140533945	2890	2880	2890	2880	148
515	20231011	111900	140106705	2890	2890	2890	2890	0
516	20231011	111800	140106705	2890	2890	2890	2890	0
517	20231011	111700	140106705	2890	2890	2890	2890	56
518	20231011	111600	139944865	2890	2890	2890	2890	1
519	20231011	111500	139941975	2890	2885	2890	2885	36
520	20231011	111400	139837980	2890	2890	2890	2890	0
521	20231011	111300	139837980	2890	2890	2890	2890	0
522	20231011	111200	139837980	2890	2890	2890	2890	0
523	20231011	111100	139837980	2890	2890	2890	2890	0
524	20231011	111000	139837980	2890	2890	2890	2890	16
525	20231011	110900	139791740	2890	2890	2890	2890	0
526	20231011	110800	139791740	2890	2890	2890	2890	0
527	20231011	110700	139791740	2890	2890	2890	2890	0
528	20231011	110600	139791740	2890	2870	2890	2870	6
529	20231011	110500	139774500	2870	2880	2880	2870	2122
530	20231011	110400	133682000	2895	2895	2895	2895	0
531	20231011	110300	133682000	2895	2895	2895	2895	1
532	20231011	110200	133679105	2875	2895	2895	2875	1575
533	20231011	110100	129144540	2900	2900	2900	2900	0
534	20231011	110000	129144540	2900	2900	2900	2900	1
535	20231011	105900	129141640	2895	2895	2895	2895	5
536	20231011	105800	129127165	2890	2890	2890	2890	101
537	20231011	105700	128835275	2890	2895	2895	2890	1190
538	20231011	105600	125395345	2905	2905	2905	2905	0
539	20231011	105500	125395345	2905	2905	2905	2905	1
540	20231011	105400	125392440	2900	2900	2900	2900	2074
541	20231011	105300	119377840	2905	2905	2905	2905	90
542	20231011	105200	119116390	2900	2900	2900	2900	10
543	20231011	105100	119087390	2905	2910	2910	2905	160
544	20231011	105000	118622495	2910	2900	2910	2900	48
545	20231011	104900	118483215	2910	2910	2910	2910	12
546	20231011	104800	118448295	2910	2910	2910	2910	0
547	20231011	104700	118448295	2910	2900	2910	2900	46
548	20231011	104600	118314595	2910	2905	2910	2905	243
549	20231011	104500	117608085	2910	2910	2910	2910	1
550	20231011	104400	117605175	2910	2900	2910	2900	489
551	20231011	104300	116184690	2900	2905	2905	2900	142
552	20231011	104200	115772330	2905	2905	2905	2905	0
553	20231011	104100	115772330	2905	2905	2905	2905	2
554	20231011	104000	115766520	2905	2900	2905	2900	56
555	20231011	103900	115604105	2905	2900	2905	2900	5524
556	20231011	103800	99584420	2895	2895	2895	2895	72
557	20231011	103700	99375980	2895	2895	2895	2895	176
558	20231011	103600	98866460	2900	2885	2900	2885	5275
559	20231011	103500	83608130	2885	2885	2885	2885	1450
560	20231011	103400	79424880	2885	2885	2885	2885	9
561	20231011	103300	79398915	2885	2885	2885	2880	229
562	20231011	103200	78738755	2885	2885	2885	2885	25
563	20231011	103100	78666630	2885	2885	2885	2885	4
564	20231011	103000	78655090	2885	2885	2885	2885	4
565	20231011	102900	78643550	2885	2885	2885	2880	58
566	20231011	102800	78476245	2885	2885	2885	2885	15
567	20231011	102700	78432970	2885	2885	2885	2885	90
568	20231011	102600	78173320	2885	2885	2885	2885	0
569	20231011	102500	78173320	2885	2880	2885	2880	7
570	20231011	102400	78153155	2885	2880	2885	2875	1660
571	20231011	102300	73372265	2880	2880	2880	2880	0
572	20231011	102200	73372265	2880	2880	2880	2880	0
573	20231011	102100	73372265	2880	2875	2880	2875	13
574	20231011	102000	73334885	2875	2880	2880	2875	24
575	20231011	101900	73265855	2880	2880	2880	2880	11
576	20231011	101800	73234175	2880	2880	2880	2880	211
577	20231011	101700	72626495	2880	2880	2880	2880	0
578	20231011	101600	72626495	2880	2880	2880	2880	0
579	20231011	101500	72626495	2880	2880	2880	2880	0
580	20231011	101400	72626495	2880	2870	2880	2870	516
581	20231011	101300	71144805	2875	2875	2875	2875	4
582	20231011	101200	71133305	2880	2880	2880	2870	510
583	20231011	101100	69666850	2880	2880	2880	2880	27
584	20231011	101000	69589090	2880	2880	2880	2880	1
585	20231011	100900	69586210	2880	2880	2880	2880	12
586	20231011	100800	69551650	2880	2880	2880	2880	1
587	20231011	100700	69548770	2880	2880	2880	2880	40
588	20231011	100600	69433570	2880	2880	2880	2880	0
589	20231011	100500	69433570	2880	2875	2880	2875	781
590	20231011	100400	67187270	2875	2875	2875	2875	12
591	20231011	100300	67152770	2875	2870	2875	2865	475
592	20231011	100200	65789315	2875	2875	2875	2875	17
593	20231011	100100	65740440	2875	2875	2875	2875	0
594	20231011	100000	65740440	2875	2870	2875	2870	13
595	20231011	095900	65703115	2875	2875	2875	2875	0
596	20231011	095800	65703115	2875	2875	2875	2875	0
597	20231011	095700	65703115	2875	2870	2875	2870	159
598	20231011	095600	65246780	2875	2880	2880	2870	325
599	20231011	095500	64313860	2880	2880	2880	2880	0
600	20231011	095400	64313860	2880	2880	2880	2880	0
601	20231011	095300	64313860	2880	2880	2880	2880	18
602	20231011	095200	64262020	2880	2880	2880	2880	19
603	20231011	095100	64207300	2880	2880	2880	2880	103
604	20231011	095000	63910660	2880	2880	2880	2880	22
605	20231011	094900	63847300	2880	2880	2880	2880	354
606	20231011	094800	62827780	2880	2875	2880	2875	1212
607	20231011	094700	59343140	2875	2880	2880	2875	161
608	20231011	094600	58880135	2880	2880	2880	2880	56
609	20231011	094500	58718855	2880	2880	2880	2880	0
610	20231011	094400	58718855	2880	2880	2880	2875	1023
611	20231011	094300	55777615	2880	2875	2880	2870	1180
612	20231011	094200	52387490	2880	2885	2885	2880	12
613	20231011	094100	52352880	2885	2885	2885	2885	0
614	20231011	094000	52352880	2885	2885	2885	2885	20
615	20231011	093900	52295180	2885	2885	2885	2885	26
616	20231011	093800	52220170	2890	2890	2890	2880	116
617	20231011	093700	51885930	2890	2890	2890	2890	5
618	20231011	093600	51871480	2890	2885	2890	2885	72
619	20231011	093500	51663755	2885	2885	2885	2885	5
620	20231011	093400	51649330	2885	2880	2890	2880	782
621	20231011	093300	49394010	2880	2880	2880	2880	12
622	20231011	093200	49359450	2880	2880	2880	2880	24
623	20231011	093100	49290330	2860	2880	2880	2860	86
624	20231011	093000	49043885	2880	2870	2880	2870	20
625	20231011	092900	48986415	2880	2880	2880	2880	207
626	20231011	092800	48390255	2880	2880	2880	2880	3002
627	20231011	092700	39744495	2880	2880	2880	2880	0
628	20231011	092600	39744495	2880	2875	2880	2870	135
629	20231011	092500	39356815	2875	2870	2875	2870	51
630	20231011	092400	39210440	2875	2875	2875	2875	0
631	20231011	092300	39210440	2875	2875	2875	2875	65
632	20231011	092200	39023565	2875	2880	2880	2875	241
633	20231011	092100	38329670	2880	2880	2880	2880	476
634	20231011	092000	36958790	2880	2870	2880	2870	281
635	20231011	091900	36150985	2875	2875	2875	2875	241
636	20231011	091800	35458110	2875	2875	2875	2875	4
637	20231011	091700	35446610	2875	2875	2875	2875	77
638	20231011	091600	35225235	2875	2870	2875	2860	2288
639	20231011	091500	28665680	2870	2860	2870	2860	651
640	20231011	091400	26803810	2860	2855	2860	2850	101
641	20231011	091300	26515930	2850	2850	2850	2850	10
642	20231011	091200	26487430	2860	2860	2860	2860	30
643	20231011	091100	26401630	2860	2870	2870	2850	61
644	20231011	091000	26227490	2870	2860	2870	2860	285
645	20231011	090900	25412030	2860	2850	2860	2850	153
646	20231011	090800	24975970	2860	2860	2860	2860	115
647	20231011	090700	24647070	2860	2860	2860	2855	41
648	20231011	090600	24529940	2875	2880	2880	2860	28
649	20231011	090500	24449465	2870	2860	2895	2860	5980
650	20231011	090400	7276060	2860	2840	2860	2840	364
651	20231011	090300	6240645	2845	2845	2845	2840	22
652	20231011	090200	6178155	2840	2830	2840	2830	946
653	20231011	090100	3496685	2830	2825	2830	2815	210
654	20231011	090000	2905485	2825	2815	2825	2815	1032