KissMeData/066980/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193400	893339660	2580	2580	2580	2580	16720
3	20231010	193300	893339660	2580	2580	2580	2580	0
4	20231010	193200	893339660	2580	2580	2580	2580	0
5	20231010	193100	893339660	2580	2580	2580	2580	0
6	20231010	193000	893339660	2580	2580	2580	2580	0
7	20231010	192900	893339660	2580	2580	2580	2580	0
8	20231010	192800	893339660	2580	2580	2580	2580	0
9	20231010	192700	893339660	2580	2580	2580	2580	0
10	20231010	192600	893339660	2580	2580	2580	2580	0
11	20231010	192500	893339660	2580	2580	2580	2580	0
12	20231010	192400	893339660	2580	2580	2580	2580	0
13	20231010	192300	893339660	2580	2580	2580	2580	0
14	20231010	192200	893339660	2580	2580	2580	2580	0
15	20231010	192100	893339660	2580	2580	2580	2580	0
16	20231010	192000	893339660	2580	2580	2580	2580	0
17	20231010	191900	893339660	2580	2580	2580	2580	0
18	20231010	191800	893339660	2580	2580	2580	2580	0
19	20231010	191700	893339660	2580	2580	2580	2580	0
20	20231010	191600	893339660	2580	2580	2580	2580	0
21	20231010	191500	893339660	2580	2580	2580	2580	0
22	20231010	191400	893339660	2580	2580	2580	2580	0
23	20231010	191300	893339660	2580	2580	2580	2580	0
24	20231010	191200	893339660	2580	2580	2580	2580	0
25	20231010	191100	893339660	2580	2580	2580	2580	0
26	20231010	191000	893339660	2580	2580	2580	2580	0
27	20231010	190900	893339660	2580	2580	2580	2580	0
28	20231010	190800	893339660	2580	2580	2580	2580	0
29	20231010	190700	893339660	2580	2580	2580	2580	0
30	20231010	190600	893339660	2580	2580	2580	2580	0
31	20231010	190500	893339660	2580	2580	2580	2580	0
32	20231010	190400	893339660	2580	2580	2580	2580	16720
33	20231010	190300	893339660	2580	2580	2580	2580	0
34	20231010	190200	893339660	2580	2580	2580	2580	0
35	20231010	190100	893339660	2580	2580	2580	2580	0
36	20231010	190000	893339660	2580	2580	2580	2580	0
37	20231010	185900	893339660	2580	2580	2580	2580	0
38	20231010	185800	893339660	2580	2580	2580	2580	0
39	20231010	185700	893339660	2580	2580	2580	2580	0
40	20231010	185600	893339660	2580	2580	2580	2580	0
41	20231010	185500	893339660	2580	2580	2580	2580	0
42	20231010	185400	893339660	2580	2580	2580	2580	0
43	20231010	185300	893339660	2580	2580	2580	2580	0
44	20231010	185200	893339660	2580	2580	2580	2580	0
45	20231010	185100	893339660	2580	2580	2580	2580	0
46	20231010	185000	893339660	2580	2580	2580	2580	0
47	20231010	184900	893339660	2580	2580	2580	2580	0
48	20231010	184800	893339660	2580	2580	2580	2580	0
49	20231010	184700	893339660	2580	2580	2580	2580	0
50	20231010	184600	893339660	2580	2580	2580	2580	0
51	20231010	184500	893339660	2580	2580	2580	2580	0
52	20231010	184400	893339660	2580	2580	2580	2580	0
53	20231010	184300	893339660	2580	2580	2580	2580	0
54	20231010	184200	893339660	2580	2580	2580	2580	0
55	20231010	184100	893339660	2580	2580	2580	2580	0
56	20231010	184000	893339660	2580	2580	2580	2580	0
57	20231010	183900	893339660	2580	2580	2580	2580	0
58	20231010	183800	893339660	2580	2580	2580	2580	0
59	20231010	183700	893339660	2580	2580	2580	2580	0
60	20231010	183600	893339660	2580	2580	2580	2580	0
61	20231010	183500	893339660	2580	2580	2580	2580	0
62	20231010	183400	893339660	2580	2580	2580	2580	16720
63	20231010	183300	893339660	2580	2580	2580	2580	0
64	20231010	183200	893339660	2580	2580	2580	2580	0
65	20231010	183100	893339660	2580	2580	2580	2580	0
66	20231010	183000	893339660	2580	2580	2580	2580	0
67	20231010	182900	893339660	2580	2580	2580	2580	0
68	20231010	182800	893339660	2580	2580	2580	2580	0
69	20231010	182700	893339660	2580	2580	2580	2580	0
70	20231010	182600	893339660	2580	2580	2580	2580	0
71	20231010	182500	893339660	2580	2580	2580	2580	0
72	20231010	182400	893339660	2580	2580	2580	2580	0
73	20231010	182300	893339660	2580	2580	2580	2580	0
74	20231010	182200	893339660	2580	2580	2580	2580	0
75	20231010	182100	893339660	2580	2580	2580	2580	0
76	20231010	182000	893339660	2580	2580	2580	2580	0
77	20231010	181900	893339660	2580	2580	2580	2580	0
78	20231010	181800	893339660	2580	2580	2580	2580	0
79	20231010	181700	893339660	2580	2580	2580	2580	0
80	20231010	181600	893339660	2580	2580	2580	2580	0
81	20231010	181500	893339660	2580	2580	2580	2580	0
82	20231010	181400	893339660	2580	2580	2580	2580	0
83	20231010	181300	893339660	2580	2580	2580	2580	0
84	20231010	181200	893339660	2580	2580	2580	2580	0
85	20231010	181100	893339660	2580	2580	2580	2580	0
86	20231010	181000	893339660	2580	2580	2580	2580	0
87	20231010	180900	893339660	2580	2580	2580	2580	0
88	20231010	180800	893339660	2580	2580	2580	2580	0
89	20231010	180700	893339660	2580	2580	2580	2580	0
90	20231010	180600	893339660	2580	2580	2580	2580	0
91	20231010	180500	893339660	2580	2580	2580	2580	0
92	20231010	180400	893339660	2580	2580	2580	2580	16720
93	20231010	180300	893339660	2580	2580	2580	2580	0
94	20231010	180200	893339660	2580	2580	2580	2580	0
95	20231010	180100	893339660	2580	2580	2580	2580	0
96	20231010	180000	893339660	2580	2580	2580	2580	0
97	20231010	175900	893339660	2580	2580	2580	2580	0
98	20231010	175800	893339660	2580	2580	2580	2580	0
99	20231010	175700	893339660	2580	2580	2580	2580	0
100	20231010	175600	893339660	2580	2580	2580	2580	0
101	20231010	175500	893339660	2580	2580	2580	2580	0
102	20231010	175400	893339660	2580	2580	2580	2580	0
103	20231010	175300	893339660	2580	2580	2580	2580	0
104	20231010	175200	893339660	2580	2580	2580	2580	0
105	20231010	175100	893339660	2580	2580	2580	2580	0
106	20231010	175000	893339660	2580	2580	2580	2580	0
107	20231010	174900	893339660	2580	2580	2580	2580	0
108	20231010	174800	893339660	2580	2580	2580	2580	0
109	20231010	174700	893339660	2580	2580	2580	2580	0
110	20231010	174600	893339660	2580	2580	2580	2580	0
111	20231010	174500	893339660	2580	2580	2580	2580	0
112	20231010	174400	893339660	2580	2580	2580	2580	0
113	20231010	174300	893339660	2580	2580	2580	2580	0
114	20231010	174200	893339660	2580	2580	2580	2580	0
115	20231010	174100	893339660	2580	2580	2580	2580	0
116	20231010	174000	893339660	2580	2580	2580	2580	0
117	20231010	173900	893339660	2580	2580	2580	2580	0
118	20231010	173800	893339660	2580	2580	2580	2580	0
119	20231010	173700	893339660	2580	2580	2580	2580	0
120	20231010	173600	893339660	2580	2580	2580	2580	0
121	20231010	173500	893339660	2580	2580	2580	2580	0
122	20231010	173400	893339660	2580	2580	2580	2580	16720
123	20231010	173300	893339660	2580	2580	2580	2580	0
124	20231010	173200	893339660	2580	2580	2580	2580	0
125	20231010	173100	893339660	2580	2580	2580	2580	0
126	20231010	173000	893339660	2580	2580	2580	2580	0
127	20231010	172900	893339660	2580	2580	2580	2580	0
128	20231010	172800	893339660	2580	2580	2580	2580	0
129	20231010	172700	893339660	2580	2580	2580	2580	0
130	20231010	172600	893339660	2580	2580	2580	2580	0
131	20231010	172500	893339660	2580	2580	2580	2580	0
132	20231010	172400	893339660	2580	2580	2580	2580	0
133	20231010	172300	893339660	2580	2580	2580	2580	0
134	20231010	172200	893339660	2580	2580	2580	2580	0
135	20231010	172100	893339660	2580	2580	2580	2580	0
136	20231010	172000	893339660	2580	2580	2580	2580	0
137	20231010	171900	893339660	2580	2580	2580	2580	0
138	20231010	171800	893339660	2580	2580	2580	2580	0
139	20231010	171700	893339660	2580	2580	2580	2580	0
140	20231010	171600	893339660	2580	2580	2580	2580	0
141	20231010	171500	893339660	2580	2580	2580	2580	0
142	20231010	171400	893339660	2580	2580	2580	2580	0
143	20231010	171300	893339660	2580	2580	2580	2580	0
144	20231010	171200	893339660	2580	2580	2580	2580	0
145	20231010	171100	893339660	2580	2580	2580	2580	0
146	20231010	171000	893339660	2580	2580	2580	2580	0
147	20231010	170900	893339660	2580	2580	2580	2580	0
148	20231010	170800	893339660	2580	2580	2580	2580	0
149	20231010	170700	893339660	2580	2580	2580	2580	0
150	20231010	170600	893339660	2580	2580	2580	2580	0
151	20231010	170500	893339660	2580	2580	2580	2580	0
152	20231010	170400	893339660	2580	2580	2580	2580	16720
153	20231010	170300	893339660	2580	2580	2580	2580	0
154	20231010	170200	893339660	2580	2580	2580	2580	0
155	20231010	170100	893339660	2580	2580	2580	2580	0
156	20231010	170000	893339660	2580	2580	2580	2580	0
157	20231010	165900	893339660	2580	2580	2580	2580	0
158	20231010	165800	893339660	2580	2580	2580	2580	0
159	20231010	165700	893339660	2580	2580	2580	2580	0
160	20231010	165600	893339660	2580	2580	2580	2580	0
161	20231010	165500	893339660	2580	2580	2580	2580	0
162	20231010	165400	893339660	2580	2580	2580	2580	0
163	20231010	165300	893339660	2580	2580	2580	2580	0
164	20231010	165200	893339660	2580	2580	2580	2580	0
165	20231010	165100	893339660	2580	2580	2580	2580	0
166	20231010	165000	893339660	2580	2580	2580	2580	0
167	20231010	164900	893339660	2580	2580	2580	2580	0
168	20231010	164800	893339660	2580	2580	2580	2580	0
169	20231010	164700	893339660	2580	2580	2580	2580	0
170	20231010	164600	893339660	2580	2580	2580	2580	0
171	20231010	164500	893339660	2580	2580	2580	2580	0
172	20231010	164400	893339660	2580	2580	2580	2580	0
173	20231010	164300	893339660	2580	2580	2580	2580	0
174	20231010	164200	893339660	2580	2580	2580	2580	0
175	20231010	164100	893339660	2580	2580	2580	2580	0
176	20231010	164000	893339660	2580	2580	2580	2580	0
177	20231010	163900	893339660	2580	2580	2580	2580	0
178	20231010	163800	893339660	2580	2580	2580	2580	0
179	20231010	163700	893339660	2580	2580	2580	2580	0
180	20231010	163600	893339660	2580	2580	2580	2580	0
181	20231010	163500	893339660	2580	2580	2580	2580	0
182	20231010	163400	893339660	2580	2580	2580	2580	16720
183	20231010	163300	893339660	2580	2580	2580	2580	0
184	20231010	163200	893339660	2580	2580	2580	2580	0
185	20231010	163100	893339660	2580	2580	2580	2580	0
186	20231010	163000	893339660	2580	2580	2580	2580	0
187	20231010	162900	893339660	2580	2580	2580	2580	0
188	20231010	162800	893339660	2580	2580	2580	2580	0
189	20231010	162700	893339660	2580	2580	2580	2580	0
190	20231010	162600	893339660	2580	2580	2580	2580	0
191	20231010	162500	893339660	2580	2580	2580	2580	0
192	20231010	162400	893339660	2580	2580	2580	2580	0
193	20231010	162300	893339660	2580	2580	2580	2580	0
194	20231010	162200	893339660	2580	2580	2580	2580	0
195	20231010	162100	893339660	2580	2580	2580	2580	0
196	20231010	162000	893339660	2580	2580	2580	2580	0
197	20231010	161900	893339660	2580	2580	2580	2580	0
198	20231010	161800	893339660	2580	2580	2580	2580	0
199	20231010	161700	893339660	2580	2580	2580	2580	0
200	20231010	161600	893339660	2580	2580	2580	2580	0
201	20231010	161500	893339660	2580	2580	2580	2580	0
202	20231010	161400	893339660	2580	2580	2580	2580	0
203	20231010	161300	893339660	2580	2580	2580	2580	0
204	20231010	161200	893339660	2580	2580	2580	2580	0
205	20231010	161100	893339660	2580	2580	2580	2580	0
206	20231010	161000	893339660	2580	2580	2580	2580	0
207	20231010	160900	893339660	2580	2580	2580	2580	0
208	20231010	160800	893339660	2580	2580	2580	2580	0
209	20231010	160700	893339660	2580	2580	2580	2580	0
210	20231010	160600	893339660	2580	2580	2580	2580	0
211	20231010	160500	893339660	2580	2580	2580	2580	0
212	20231010	160400	893339660	2580	2580	2580	2580	16720
213	20231010	160300	893339660	2580	2580	2580	2580	0
214	20231010	160200	893339660	2580	2580	2580	2580	0
215	20231010	160100	893339660	2580	2580	2580	2580	0
216	20231010	160000	893339660	2580	2580	2580	2580	0
217	20231010	155900	893339660	2580	2580	2580	2580	0
218	20231010	155800	893339660	2580	2580	2580	2580	0
219	20231010	155700	893339660	2580	2580	2580	2580	0
220	20231010	155600	893339660	2580	2580	2580	2580	0
221	20231010	155500	893339660	2580	2580	2580	2580	0
222	20231010	155400	893339660	2580	2580	2580	2580	0
223	20231010	155300	893339660	2580	2580	2580	2580	0
224	20231010	155200	893339660	2580	2580	2580	2580	0
225	20231010	155100	893339660	2580	2580	2580	2580	0
226	20231010	155000	893339660	2580	2580	2580	2580	0
227	20231010	154900	893339660	2580	2580	2580	2580	0
228	20231010	154800	893339660	2580	2580	2580	2580	0
229	20231010	154700	893339660	2580	2580	2580	2580	0
230	20231010	154600	893339660	2580	2580	2580	2580	0
231	20231010	154500	893339660	2580	2580	2580	2580	0
232	20231010	154400	893339660	2580	2580	2580	2580	0
233	20231010	154300	893339660	2580	2580	2580	2580	0
234	20231010	154200	893339660	2580	2580	2580	2580	0
235	20231010	154100	893339660	2580	2580	2580	2580	0
236	20231010	154000	893339660	2580	2580	2580	2580	0
237	20231010	153900	893339660	2580	2580	2580	2580	0
238	20231010	153800	893339660	2580	2580	2580	2580	0
239	20231010	153700	893339660	2580	2580	2580	2580	0
240	20231010	153600	893339660	2580	2580	2580	2580	0
241	20231010	153500	893339660	2580	2580	2580	2580	0
242	20231010	153400	893339660	2580	2580	2580	2580	16720
243	20231010	153300	893339660	2580	2580	2580	2580	0
244	20231010	153200	893339660	2580	2580	2580	2580	0
245	20231010	153100	893339660	2580	2580	2580	2580	0
246	20231010	153000	893339660	2580	2580	2580	2580	16720
247	20231010	152900	850202060	2560	2560	2560	2560	0
248	20231010	152800	850202060	2560	2560	2560	2560	0
249	20231010	152700	850202060	2560	2560	2560	2560	0
250	20231010	152600	850202060	2560	2560	2560	2560	0
251	20231010	152500	850202060	2560	2560	2560	2560	0
252	20231010	152400	850202060	2560	2560	2560	2560	0
253	20231010	152300	850202060	2560	2560	2560	2560	0
254	20231010	152200	850202060	2560	2560	2560	2560	0
255	20231010	152100	850202060	2560	2560	2560	2560	0
256	20231010	152000	850202060	2560	2560	2560	2560	0
257	20231010	151900	850202060	2560	2495	2560	2495	9004
258	20231010	151800	827363140	2500	2500	2500	2480	321
259	20231010	151700	826565155	2500	2505	2505	2500	666
260	20231010	151600	824897440	2505	2505	2505	2505	1
261	20231010	151500	824894935	2505	2505	2505	2505	17
262	20231010	151400	824852350	2525	2525	2525	2525	0
263	20231010	151300	824852350	2525	2510	2530	2510	500
264	20231010	151200	823594540	2505	2505	2505	2505	0
265	20231010	151100	823594540	2505	2505	2505	2505	173
266	20231010	151000	823161175	2500	2495	2500	2485	5167
267	20231010	150900	810285445	2500	2505	2505	2495	2271
268	20231010	150800	804613265	2515	2515	2515	2515	0
269	20231010	150700	804613265	2515	2515	2515	2515	9
270	20231010	150600	804590630	2510	2510	2510	2510	100
271	20231010	150500	804339630	2520	2520	2520	2520	29
272	20231010	150400	804266550	2520	2520	2520	2520	0
273	20231010	150300	804266550	2520	2520	2520	2520	0
274	20231010	150200	804266550	2520	2520	2520	2520	0
275	20231010	150100	804266550	2520	2520	2520	2520	74
276	20231010	150000	804080070	2520	2520	2520	2520	109
277	20231010	145900	803805390	2520	2510	2520	2510	11
278	20231010	145800	803777680	2510	2510	2510	2510	0
279	20231010	145700	803777680	2510	2510	2510	2510	0
280	20231010	145600	803777680	2510	2510	2510	2510	20
281	20231010	145500	803727480	2505	2510	2510	2505	2406
282	20231010	145400	797699600	2515	2520	2520	2515	228
283	20231010	145300	797125190	2525	2525	2525	2525	40
284	20231010	145200	797024190	2525	2525	2525	2525	50
285	20231010	145100	796897940	2525	2525	2525	2525	40
286	20231010	145000	796796940	2525	2525	2525	2525	0
287	20231010	144900	796796940	2525	2530	2530	2525	182
288	20231010	144800	796336775	2530	2530	2530	2530	0
289	20231010	144700	796336775	2530	2535	2535	2530	72
290	20231010	144600	796154600	2535	2535	2535	2535	19
291	20231010	144500	796106435	2535	2535	2535	2535	0
292	20231010	144400	796106435	2535	2535	2535	2535	0
293	20231010	144300	796106435	2535	2535	2535	2535	0
294	20231010	144200	796106435	2535	2535	2535	2535	0
295	20231010	144100	796106435	2535	2535	2535	2535	0
296	20231010	144000	796106435	2535	2535	2535	2535	639
297	20231010	143900	794486570	2530	2530	2530	2530	0
298	20231010	143800	794486570	2530	2540	2540	2530	18316
299	20231010	143700	748136425	2550	2550	2550	2550	0
300	20231010	143600	748136425	2550	2550	2550	2550	50
301	20231010	143500	748008925	2545	2545	2545	2545	559
302	20231010	143400	746586270	2545	2545	2545	2545	0
303	20231010	143300	746586270	2545	2545	2545	2545	0
304	20231010	143200	746586270	2545	2540	2545	2540	947
305	20231010	143100	744176405	2535	2540	2540	2535	1894
306	20231010	143000	739367060	2520	2505	2520	2505	27618
307	20231010	142900	670139920	2505	2515	2515	2500	7978
308	20231010	142800	650115045	2520	2515	2520	2515	65
309	20231010	142700	649951320	2515	2515	2515	2515	200
310	20231010	142600	649448320	2515	2535	2535	2515	3000
311	20231010	142500	641851035	2540	2510	2540	2510	5053
312	20231010	142400	629116110	2515	2520	2520	2505	14632
313	20231010	142300	592362125	2525	2525	2525	2525	106
314	20231010	142200	592094475	2525	2540	2540	2525	10000
315	20231010	142100	566773030	2545	2540	2545	2540	14
316	20231010	142000	566737420	2545	2545	2545	2545	10
317	20231010	141900	566711970	2540	2540	2540	2540	100
318	20231010	141800	566457970	2540	2540	2540	2540	100
319	20231010	141700	566203970	2540	2540	2540	2540	11
320	20231010	141600	566176030	2540	2550	2550	2540	3030
321	20231010	141500	558464705	2560	2560	2560	2560	5
322	20231010	141400	558451905	2560	2560	2560	2560	0
323	20231010	141300	558451905	2560	2560	2560	2560	0
324	20231010	141200	558451905	2560	2560	2560	2560	0
325	20231010	141100	558451905	2560	2560	2560	2560	10
326	20231010	141000	558426305	2545	2545	2545	2545	0
327	20231010	140900	558426305	2545	2545	2545	2545	0
328	20231010	140800	558426305	2545	2545	2545	2535	5216
329	20231010	140700	545178755	2545	2545	2545	2545	144
330	20231010	140600	544812275	2550	2560	2560	2550	3946
331	20231010	140500	534749615	2560	2560	2560	2560	0
332	20231010	140400	534749615	2560	2560	2560	2560	0
333	20231010	140300	534749615	2560	2560	2560	2560	0
334	20231010	140200	534749615	2560	2560	2560	2560	0
335	20231010	140100	534749615	2560	2560	2560	2560	0
336	20231010	140000	534749615	2560	2560	2560	2560	0
337	20231010	135900	534749615	2560	2560	2560	2560	0
338	20231010	135800	534749615	2560	2560	2560	2560	0
339	20231010	135700	534749615	2560	2560	2560	2560	0
340	20231010	135600	534749615	2560	2570	2570	2560	11
341	20231010	135500	534721355	2560	2560	2560	2560	0
342	20231010	135400	534721355	2560	2560	2560	2560	1000
343	20231010	135300	532161355	2565	2565	2565	2565	314
344	20231010	135200	531355945	2565	2570	2570	2565	1002
345	20231010	135100	528780815	2570	2570	2570	2570	2000
346	20231010	135000	523640815	2550	2550	2550	2550	2000
347	20231010	134900	518540815	2550	2550	2550	2550	2
348	20231010	134800	518535715	2545	2545	2545	2545	0
349	20231010	134700	518535715	2545	2570	2580	2545	4343
350	20231010	134600	507420900	2575	2560	2625	2560	4781
351	20231010	134500	495104805	2560	2560	2560	2560	0
352	20231010	134400	495104805	2560	2560	2560	2560	99
353	20231010	134300	494851365	2570	2550	2570	2550	3881
354	20231010	134200	484909755	2550	2550	2550	2550	0
355	20231010	134100	484909755	2550	2550	2550	2550	0
356	20231010	134000	484909755	2550	2550	2550	2550	0
357	20231010	133900	484909755	2550	2550	2550	2550	0
358	20231010	133800	484909755	2550	2550	2550	2550	0
359	20231010	133700	484909755	2550	2550	2550	2550	0
360	20231010	133600	484909755	2550	2550	2550	2550	25
361	20231010	133500	484846005	2540	2540	2540	2540	0
362	20231010	133400	484846005	2540	2545	2545	2540	157
363	20231010	133300	484447220	2545	2545	2545	2545	0
364	20231010	133200	484447220	2545	2540	2545	2535	1886
365	20231010	133100	479656405	2535	2540	2540	2530	13036
366	20231010	133000	446663950	2540	2555	2555	2540	7833
367	20231010	132900	426705905	2550	2545	2550	2545	5800
368	20231010	132800	411921855	2545	2545	2545	2530	10512
369	20231010	132700	385253925	2545	2545	2545	2545	0
370	20231010	132600	385253925	2545	2545	2545	2545	0
371	20231010	132500	385253925	2545	2545	2545	2545	69
372	20231010	132400	385078320	2550	2555	2555	2550	4002
373	20231010	132300	374869620	2550	2550	2550	2550	10
374	20231010	132200	374844120	2545	2565	2565	2545	6513
375	20231010	132100	358243805	2565	2565	2565	2565	1
376	20231010	132000	358241240	2580	2580	2580	2580	200
377	20231010	131900	357725240	2590	2550	2590	2550	7993
378	20231010	131800	337230230	2550	2580	2580	2550	7628
379	20231010	131700	317691855	2580	2575	2580	2575	3701
380	20231010	131600	308160450	2575	2580	2580	2575	3824
381	20231010	131500	298313315	2580	2580	2580	2580	0
382	20231010	131400	298313315	2580	2580	2580	2580	2202
383	20231010	131300	292632155	2580	2580	2580	2580	532
384	20231010	131200	291259595	2580	2585	2585	2580	590
385	20231010	131100	289737355	2600	2600	2600	2600	0
386	20231010	131000	289737355	2600	2590	2600	2575	5001
387	20231010	130900	276839480	2600	2600	2600	2600	0
388	20231010	130800	276839480	2600	2595	2600	2590	2048
389	20231010	130700	271534630	2600	2600	2600	2600	1
390	20231010	130600	271532030	2600	2600	2600	2600	61
391	20231010	130500	271373430	2595	2595	2595	2595	40
392	20231010	130400	271269630	2595	2595	2595	2595	0
393	20231010	130300	271269630	2595	2595	2595	2595	0
394	20231010	130200	271269630	2595	2595	2595	2595	0
395	20231010	130100	271269630	2595	2595	2595	2595	0
396	20231010	130000	271269630	2595	2595	2595	2595	0
397	20231010	125900	271269630	2595	2595	2595	2595	1834
398	20231010	125800	266510400	2600	2600	2600	2600	0
399	20231010	125700	266510400	2600	2600	2600	2600	5
400	20231010	125600	266497400	2600	2600	2600	2600	83
401	20231010	125500	266281600	2600	2600	2600	2600	0
402	20231010	125400	266281600	2600	2600	2600	2600	200
403	20231010	125300	265761600	2600	2600	2600	2600	50
404	20231010	125200	265631600	2605	2610	2610	2605	3250
405	20231010	125100	257164875	2615	2615	2615	2615	20
406	20231010	125000	257112575	2615	2615	2615	2615	64
407	20231010	124900	256945215	2620	2620	2620	2620	20
408	20231010	124800	256892815	2620	2620	2620	2620	0
409	20231010	124700	256892815	2620	2620	2620	2620	40
410	20231010	124600	256788015	2620	2620	2620	2620	0
411	20231010	124500	256788015	2620	2615	2620	2615	20
412	20231010	124400	256735665	2615	2615	2615	2615	10
413	20231010	124300	256709515	2610	2610	2610	2610	0
414	20231010	124200	256709515	2610	2610	2610	2610	0
415	20231010	124100	256709515	2610	2610	2610	2610	0
416	20231010	124000	256709515	2610	2610	2610	2610	10
417	20231010	123900	256683415	2625	2625	2625	2625	0
418	20231010	123800	256683415	2625	2625	2625	2625	0
419	20231010	123700	256683415	2625	2625	2625	2625	0
420	20231010	123600	256683415	2625	2625	2625	2625	0
421	20231010	123500	256683415	2625	2625	2625	2625	0
422	20231010	123400	256683415	2625	2625	2625	2625	0
423	20231010	123300	256683415	2625	2625	2625	2625	0
424	20231010	123200	256683415	2625	2600	2625	2600	8000
425	20231010	123100	235701895	2595	2595	2595	2595	166
426	20231010	123000	235271125	2595	2595	2595	2595	1
427	20231010	122900	235268530	2600	2600	2600	2600	300
428	20231010	122800	234488530	2600	2600	2600	2600	0
429	20231010	122700	234488530	2600	2600	2600	2600	0
430	20231010	122600	234488530	2600	2600	2600	2600	0
431	20231010	122500	234488530	2600	2600	2600	2600	0
432	20231010	122400	234488530	2600	2600	2600	2600	0
433	20231010	122300	234488530	2600	2600	2600	2600	1977
434	20231010	122200	229348330	2600	2595	2600	2595	1929
435	20231010	122100	224339550	2585	2580	2585	2580	3700
436	20231010	122000	214782550	2590	2590	2590	2590	0
437	20231010	121900	214782550	2590	2590	2590	2590	0
438	20231010	121800	214782550	2590	2590	2590	2590	0
439	20231010	121700	214782550	2590	2590	2590	2590	0
440	20231010	121600	214782550	2590	2590	2590	2590	1
441	20231010	121500	214779960	2570	2570	2570	2570	528
442	20231010	121400	213423000	2570	2590	2590	2570	1339
443	20231010	121300	209976615	2590	2590	2590	2590	27
444	20231010	121200	209906685	2585	2585	2585	2585	0
445	20231010	121100	209906685	2585	2585	2585	2585	166
446	20231010	121000	209477575	2590	2590	2590	2590	0
447	20231010	120900	209477575	2590	2590	2590	2590	0
448	20231010	120800	209477575	2590	2590	2590	2590	5
449	20231010	120700	209464625	2590	2590	2590	2590	514
450	20231010	120600	208133365	2595	2595	2595	2595	0
451	20231010	120500	208133365	2595	2595	2595	2595	0
452	20231010	120400	208133365	2595	2600	2600	2595	2350
453	20231010	120300	202023755	2605	2605	2605	2605	0
454	20231010	120200	202023755	2605	2605	2605	2605	88
455	20231010	120100	201794515	2605	2605	2605	2605	0
456	20231010	120000	201794515	2605	2605	2605	2605	0
457	20231010	115900	201794515	2605	2605	2605	2605	0
458	20231010	115800	201794515	2605	2605	2605	2605	1
459	20231010	115700	201791910	2615	2615	2615	2615	0
460	20231010	115600	201791910	2615	2615	2615	2615	0
461	20231010	115500	201791910	2615	2615	2615	2615	0
462	20231010	115400	201791910	2615	2615	2615	2615	0
463	20231010	115300	201791910	2615	2615	2615	2615	0
464	20231010	115200	201791910	2615	2615	2615	2615	0
465	20231010	115100	201791910	2615	2615	2615	2615	0
466	20231010	115000	201791910	2615	2615	2615	2615	1
467	20231010	114900	201789295	2605	2605	2605	2605	65
468	20231010	114800	201619970	2610	2610	2610	2610	0
469	20231010	114700	201619970	2610	2610	2610	2610	0
470	20231010	114600	201619970	2610	2610	2610	2610	0
471	20231010	114500	201619970	2610	2610	2610	2610	0
472	20231010	114400	201619970	2610	2610	2610	2610	10
473	20231010	114300	201593870	2610	2620	2620	2610	4330
474	20231010	114200	190271435	2625	2625	2625	2625	0
475	20231010	114100	190271435	2625	2625	2625	2625	0
476	20231010	114000	190271435	2625	2625	2625	2625	0
477	20231010	113900	190271435	2625	2625	2625	2620	3847
478	20231010	113800	180181725	2635	2635	2635	2635	2
479	20231010	113700	180176455	2635	2635	2635	2635	0
480	20231010	113600	180176455	2635	2635	2635	2635	0
481	20231010	113500	180176455	2635	2635	2635	2635	0
482	20231010	113400	180176455	2635	2635	2635	2635	0
483	20231010	113300	180176455	2635	2635	2635	2635	0
484	20231010	113200	180176455	2635	2635	2635	2635	1
485	20231010	113100	180173820	2635	2635	2635	2635	2
486	20231010	113000	180168550	2630	2630	2630	2630	76
487	20231010	112900	179968670	2630	2630	2630	2630	0
488	20231010	112800	179968670	2630	2630	2630	2630	0
489	20231010	112700	179968670	2630	2630	2630	2630	14
490	20231010	112600	179931850	2630	2630	2630	2630	1141
491	20231010	112500	176931020	2630	2630	2630	2630	0
492	20231010	112400	176931020	2630	2630	2630	2630	4
493	20231010	112300	176920500	2635	2635	2635	2635	0
494	20231010	112200	176920500	2635	2635	2635	2635	7
495	20231010	112100	176902055	2635	2635	2635	2635	1
496	20231010	112000	176899420	2630	2635	2635	2630	30
497	20231010	111900	176820395	2635	2635	2635	2635	40
498	20231010	111800	176714995	2635	2635	2635	2635	0
499	20231010	111700	176714995	2635	2635	2635	2635	0
500	20231010	111600	176714995	2635	2635	2635	2635	0
501	20231010	111500	176714995	2635	2635	2635	2635	0
502	20231010	111400	176714995	2635	2635	2635	2635	0
503	20231010	111300	176714995	2635	2635	2635	2635	0
504	20231010	111200	176714995	2635	2635	2635	2635	0
505	20231010	111100	176714995	2635	2635	2635	2635	0
506	20231010	111000	176714995	2635	2635	2635	2635	0
507	20231010	110900	176714995	2635	2635	2635	2635	1
508	20231010	110800	176712360	2630	2630	2630	2630	0
509	20231010	110700	176712360	2630	2630	2630	2630	0
510	20231010	110600	176712360	2630	2630	2630	2630	0
511	20231010	110500	176712360	2630	2630	2630	2630	300
512	20231010	110400	175923360	2630	2630	2630	2630	1000
513	20231010	110300	173293360	2635	2635	2635	2635	2395
514	20231010	110200	166982535	2640	2640	2640	2640	0
515	20231010	110100	166982535	2640	2640	2640	2640	1
516	20231010	110000	166979895	2640	2640	2640	2640	0
517	20231010	105900	166979895	2640	2640	2640	2640	0
518	20231010	105800	166979895	2640	2640	2640	2640	0
519	20231010	105700	166979895	2640	2640	2640	2640	1
520	20231010	105600	166977255	2635	2635	2635	2635	0
521	20231010	105500	166977255	2635	2635	2635	2635	0
522	20231010	105400	166977255	2635	2635	2635	2635	0
523	20231010	105300	166977255	2635	2635	2635	2635	1
524	20231010	105200	166974620	2640	2640	2640	2640	0
525	20231010	105100	166974620	2640	2640	2640	2640	0
526	20231010	105000	166974620	2640	2640	2640	2640	0
527	20231010	104900	166974620	2640	2640	2640	2640	0
528	20231010	104800	166974620	2640	2640	2640	2640	0
529	20231010	104700	166974620	2640	2640	2640	2640	0
530	20231010	104600	166974620	2640	2640	2640	2640	0
531	20231010	104500	166974620	2640	2640	2640	2640	1
532	20231010	104400	166971980	2640	2640	2640	2640	0
533	20231010	104300	166971980	2640	2640	2640	2640	0
534	20231010	104200	166971980	2640	2640	2640	2640	0
535	20231010	104100	166971980	2640	2640	2640	2640	0
536	20231010	104000	166971980	2640	2640	2640	2640	1
537	20231010	103900	166969340	2640	2640	2640	2640	0
538	20231010	103800	166969340	2640	2640	2640	2640	0
539	20231010	103700	166969340	2640	2640	2640	2640	0
540	20231010	103600	166969340	2640	2640	2640	2640	0
541	20231010	103500	166969340	2640	2640	2640	2640	50
542	20231010	103400	166837340	2635	2635	2635	2635	0
543	20231010	103300	166837340	2635	2635	2635	2635	0
544	20231010	103200	166837340	2635	2635	2635	2635	0
545	20231010	103100	166837340	2635	2640	2640	2635	15
546	20231010	103000	166797790	2640	2640	2640	2640	0
547	20231010	102900	166797790	2640	2640	2640	2640	0
548	20231010	102800	166797790	2640	2640	2640	2640	0
549	20231010	102700	166797790	2640	2635	2640	2635	207
550	20231010	102600	166252310	2640	2640	2640	2640	0
551	20231010	102500	166252310	2640	2640	2640	2640	1
552	20231010	102400	166249670	2640	2640	2640	2640	0
553	20231010	102300	166249670	2640	2640	2640	2640	0
554	20231010	102200	166249670	2640	2640	2640	2640	1
555	20231010	102100	166247030	2640	2640	2640	2640	0
556	20231010	102000	166247030	2640	2640	2640	2640	0
557	20231010	101900	166247030	2640	2640	2640	2640	0
558	20231010	101800	166247030	2640	2640	2640	2640	0
559	20231010	101700	166247030	2640	2640	2640	2640	0
560	20231010	101600	166247030	2640	2640	2640	2640	0
561	20231010	101500	166247030	2640	2640	2640	2640	10
562	20231010	101400	166220630	2650	2650	2650	2650	0
563	20231010	101300	166220630	2650	2650	2650	2650	0
564	20231010	101200	166220630	2650	2635	2650	2630	1816
565	20231010	101100	161436190	2640	2650	2685	2640	3357
566	20231010	101000	152486375	2645	2635	2645	2635	190
567	20231010	100900	151984475	2640	2640	2640	2640	0
568	20231010	100800	151984475	2640	2640	2640	2640	0
569	20231010	100700	151984475	2640	2640	2640	2640	1
570	20231010	100600	151981835	2630	2630	2630	2630	0
571	20231010	100500	151981835	2630	2630	2630	2630	1082
572	20231010	100400	149136175	2630	2630	2630	2630	0
573	20231010	100300	149136175	2630	2630	2630	2630	0
574	20231010	100200	149136175	2630	2630	2630	2630	0
575	20231010	100100	149136175	2630	2630	2630	2630	0
576	20231010	100000	149136175	2630	2630	2630	2630	0
577	20231010	095900	149136175	2630	2630	2630	2630	0
578	20231010	095800	149136175	2630	2630	2630	2630	0
579	20231010	095700	149136175	2630	2630	2630	2630	0
580	20231010	095600	149136175	2630	2630	2630	2630	21
581	20231010	095500	149080945	2620	2620	2620	2620	50
582	20231010	095400	148949945	2620	2620	2620	2620	0
583	20231010	095300	148949945	2620	2630	2630	2620	1500
584	20231010	095200	145006970	2640	2640	2640	2640	0
585	20231010	095100	145006970	2640	2640	2640	2640	4
586	20231010	095000	144996410	2635	2635	2635	2635	10
587	20231010	094900	144970060	2635	2630	2635	2630	2634
588	20231010	094800	138040855	2625	2625	2625	2625	0
589	20231010	094700	138040855	2625	2625	2625	2625	238
590	20231010	094600	137416105	2630	2620	2630	2620	11
591	20231010	094500	137387275	2620	2630	2630	2615	3945
592	20231010	094400	127051015	2635	2635	2635	2635	12
593	20231010	094300	127019395	2630	2630	2630	2630	0
594	20231010	094200	127019395	2630	2630	2630	2630	0
595	20231010	094100	127019395	2630	2630	2630	2630	0
596	20231010	094000	127019395	2630	2630	2630	2630	39
597	20231010	093900	126916825	2640	2640	2640	2640	1
598	20231010	093800	126914185	2625	2635	2635	2625	1000
599	20231010	093700	124288390	2645	2645	2645	2645	1
600	20231010	093600	124285745	2645	2645	2645	2645	1
601	20231010	093500	124283100	2640	2640	2640	2640	0
602	20231010	093400	124283100	2640	2640	2640	2640	290
603	20231010	093300	123517500	2645	2640	2645	2640	1745
604	20231010	093200	118910690	2620	2630	2630	2620	3401
605	20231010	093100	109969220	2645	2645	2645	2645	0
606	20231010	093000	109969220	2645	2645	2645	2645	51
607	20231010	092900	109834325	2625	2630	2630	2625	500
608	20231010	092800	108521620	2645	2645	2645	2645	1
609	20231010	092700	108518975	2625	2640	2640	2625	1041
610	20231010	092600	105779950	2645	2640	2645	2640	1020
611	20231010	092500	103087100	2635	2655	2655	2635	3282
612	20231010	092400	94430950	2665	2665	2665	2665	71
613	20231010	092300	94241735	2680	2680	2680	2680	61
614	20231010	092200	94078255	2680	2680	2680	2680	10
615	20231010	092100	94051455	2670	2660	2695	2660	3134
616	20231010	092000	85663590	2660	2665	2665	2660	20
617	20231010	091900	85610340	2655	2660	2660	2650	3021
618	20231010	091800	77592730	2670	2670	2670	2670	9
619	20231010	091700	77568700	2670	2655	2670	2655	127
620	20231010	091600	77231500	2650	2650	2650	2650	1
621	20231010	091500	77228850	2645	2645	2650	2645	449
622	20231010	091400	76039010	2650	2645	2650	2645	7000
623	20231010	091300	57489630	2645	2650	2650	2645	1057
624	20231010	091200	54688725	2650	2655	2655	2640	2113
625	20231010	091100	49089940	2640	2640	2640	2640	52
626	20231010	091000	48952660	2650	2660	2660	2650	3262
627	20231010	090900	40307360	2660	2640	2660	2640	302
628	20231010	090800	39508870	2635	2635	2635	2635	1
629	20231010	090700	39506235	2635	2625	2635	2625	1896
630	20231010	090600	34520005	2620	2620	2630	2620	3629
631	20231010	090500	24999795	2615	2610	2615	2505	2170
632	20231010	090400	19391130	2630	2660	2660	2630	3752
633	20231010	090300	9493760	2660	2665	2665	2655	156
634	20231010	090200	9078755	2660	2680	2680	2650	2322
635	20231010	090100	2902105	2680	2690	2690	2680	410
636	20231010	090000	1802800	2685	2700	2700	2680	669