KissMeData/060570/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193000	375206480	2860	2860	2860	2860	1518
3	20231010	192900	375206480	2860	2860	2860	2860	0
4	20231010	192800	375206480	2860	2860	2860	2860	0
5	20231010	192700	375206480	2860	2860	2860	2860	0
6	20231010	192600	375206480	2860	2860	2860	2860	0
7	20231010	192500	375206480	2860	2860	2860	2860	0
8	20231010	192400	375206480	2860	2860	2860	2860	0
9	20231010	192300	375206480	2860	2860	2860	2860	0
10	20231010	192200	375206480	2860	2860	2860	2860	0
11	20231010	192100	375206480	2860	2860	2860	2860	0
12	20231010	192000	375206480	2860	2860	2860	2860	0
13	20231010	191900	375206480	2860	2860	2860	2860	0
14	20231010	191800	375206480	2860	2860	2860	2860	0
15	20231010	191700	375206480	2860	2860	2860	2860	0
16	20231010	191600	375206480	2860	2860	2860	2860	0
17	20231010	191500	375206480	2860	2860	2860	2860	0
18	20231010	191400	375206480	2860	2860	2860	2860	0
19	20231010	191300	375206480	2860	2860	2860	2860	0
20	20231010	191200	375206480	2860	2860	2860	2860	0
21	20231010	191100	375206480	2860	2860	2860	2860	0
22	20231010	191000	375206480	2860	2860	2860	2860	0
23	20231010	190900	375206480	2860	2860	2860	2860	0
24	20231010	190800	375206480	2860	2860	2860	2860	0
25	20231010	190700	375206480	2860	2860	2860	2860	0
26	20231010	190600	375206480	2860	2860	2860	2860	0
27	20231010	190500	375206480	2860	2860	2860	2860	0
28	20231010	190400	375206480	2860	2860	2860	2860	0
29	20231010	190300	375206480	2860	2860	2860	2860	0
30	20231010	190200	375206480	2860	2860	2860	2860	0
31	20231010	190100	375206480	2860	2860	2860	2860	0
32	20231010	190000	375206480	2860	2860	2860	2860	1518
33	20231010	185900	375206480	2860	2860	2860	2860	0
34	20231010	185800	375206480	2860	2860	2860	2860	0
35	20231010	185700	375206480	2860	2860	2860	2860	0
36	20231010	185600	375206480	2860	2860	2860	2860	0
37	20231010	185500	375206480	2860	2860	2860	2860	0
38	20231010	185400	375206480	2860	2860	2860	2860	0
39	20231010	185300	375206480	2860	2860	2860	2860	0
40	20231010	185200	375206480	2860	2860	2860	2860	0
41	20231010	185100	375206480	2860	2860	2860	2860	0
42	20231010	185000	375206480	2860	2860	2860	2860	0
43	20231010	184900	375206480	2860	2860	2860	2860	0
44	20231010	184800	375206480	2860	2860	2860	2860	0
45	20231010	184700	375206480	2860	2860	2860	2860	0
46	20231010	184600	375206480	2860	2860	2860	2860	0
47	20231010	184500	375206480	2860	2860	2860	2860	0
48	20231010	184400	375206480	2860	2860	2860	2860	0
49	20231010	184300	375206480	2860	2860	2860	2860	0
50	20231010	184200	375206480	2860	2860	2860	2860	0
51	20231010	184100	375206480	2860	2860	2860	2860	0
52	20231010	184000	375206480	2860	2860	2860	2860	0
53	20231010	183900	375206480	2860	2860	2860	2860	0
54	20231010	183800	375206480	2860	2860	2860	2860	0
55	20231010	183700	375206480	2860	2860	2860	2860	0
56	20231010	183600	375206480	2860	2860	2860	2860	0
57	20231010	183500	375206480	2860	2860	2860	2860	0
58	20231010	183400	375206480	2860	2860	2860	2860	0
59	20231010	183300	375206480	2860	2860	2860	2860	0
60	20231010	183200	375206480	2860	2860	2860	2860	0
61	20231010	183100	375206480	2860	2860	2860	2860	0
62	20231010	183000	375206480	2860	2860	2860	2860	1518
63	20231010	182900	375206480	2860	2860	2860	2860	0
64	20231010	182800	375206480	2860	2860	2860	2860	0
65	20231010	182700	375206480	2860	2860	2860	2860	0
66	20231010	182600	375206480	2860	2860	2860	2860	0
67	20231010	182500	375206480	2860	2860	2860	2860	0
68	20231010	182400	375206480	2860	2860	2860	2860	0
69	20231010	182300	375206480	2860	2860	2860	2860	0
70	20231010	182200	375206480	2860	2860	2860	2860	0
71	20231010	182100	375206480	2860	2860	2860	2860	0
72	20231010	182000	375206480	2860	2860	2860	2860	0
73	20231010	181900	375206480	2860	2860	2860	2860	0
74	20231010	181800	375206480	2860	2860	2860	2860	0
75	20231010	181700	375206480	2860	2860	2860	2860	0
76	20231010	181600	375206480	2860	2860	2860	2860	0
77	20231010	181500	375206480	2860	2860	2860	2860	0
78	20231010	181400	375206480	2860	2860	2860	2860	0
79	20231010	181300	375206480	2860	2860	2860	2860	0
80	20231010	181200	375206480	2860	2860	2860	2860	0
81	20231010	181100	375206480	2860	2860	2860	2860	0
82	20231010	181000	375206480	2860	2860	2860	2860	0
83	20231010	180900	375206480	2860	2860	2860	2860	0
84	20231010	180800	375206480	2860	2860	2860	2860	0
85	20231010	180700	375206480	2860	2860	2860	2860	0
86	20231010	180600	375206480	2860	2860	2860	2860	0
87	20231010	180500	375206480	2860	2860	2860	2860	0
88	20231010	180400	375206480	2860	2860	2860	2860	0
89	20231010	180300	375206480	2860	2860	2860	2860	0
90	20231010	180200	375206480	2860	2860	2860	2860	0
91	20231010	180100	375206480	2860	2860	2860	2860	0
92	20231010	180000	375206480	2860	2860	2860	2860	1518
93	20231010	175900	375206480	2860	2860	2860	2860	0
94	20231010	175800	375206480	2860	2860	2860	2860	0
95	20231010	175700	375206480	2860	2860	2860	2860	0
96	20231010	175600	375206480	2860	2860	2860	2860	0
97	20231010	175500	375206480	2860	2860	2860	2860	0
98	20231010	175400	375206480	2860	2860	2860	2860	0
99	20231010	175300	375206480	2860	2860	2860	2860	0
100	20231010	175200	375206480	2860	2860	2860	2860	0
101	20231010	175100	375206480	2860	2860	2860	2860	0
102	20231010	175000	375206480	2860	2860	2860	2860	0
103	20231010	174900	375206480	2860	2860	2860	2860	0
104	20231010	174800	375206480	2860	2860	2860	2860	0
105	20231010	174700	375206480	2860	2860	2860	2860	0
106	20231010	174600	375206480	2860	2860	2860	2860	0
107	20231010	174500	375206480	2860	2860	2860	2860	0
108	20231010	174400	375206480	2860	2860	2860	2860	0
109	20231010	174300	375206480	2860	2860	2860	2860	0
110	20231010	174200	375206480	2860	2860	2860	2860	0
111	20231010	174100	375206480	2860	2860	2860	2860	0
112	20231010	174000	375206480	2860	2860	2860	2860	0
113	20231010	173900	375206480	2860	2860	2860	2860	0
114	20231010	173800	375206480	2860	2860	2860	2860	0
115	20231010	173700	375206480	2860	2860	2860	2860	0
116	20231010	173600	375206480	2860	2860	2860	2860	0
117	20231010	173500	375206480	2860	2860	2860	2860	0
118	20231010	173400	375206480	2860	2860	2860	2860	0
119	20231010	173300	375206480	2860	2860	2860	2860	0
120	20231010	173200	375206480	2860	2860	2860	2860	0
121	20231010	173100	375206480	2860	2860	2860	2860	0
122	20231010	173000	375206480	2860	2860	2860	2860	1518
123	20231010	172900	375206480	2860	2860	2860	2860	0
124	20231010	172800	375206480	2860	2860	2860	2860	0
125	20231010	172700	375206480	2860	2860	2860	2860	0
126	20231010	172600	375206480	2860	2860	2860	2860	0
127	20231010	172500	375206480	2860	2860	2860	2860	0
128	20231010	172400	375206480	2860	2860	2860	2860	0
129	20231010	172300	375206480	2860	2860	2860	2860	0
130	20231010	172200	375206480	2860	2860	2860	2860	0
131	20231010	172100	375206480	2860	2860	2860	2860	0
132	20231010	172000	375206480	2860	2860	2860	2860	0
133	20231010	171900	375206480	2860	2860	2860	2860	0
134	20231010	171800	375206480	2860	2860	2860	2860	0
135	20231010	171700	375206480	2860	2860	2860	2860	0
136	20231010	171600	375206480	2860	2860	2860	2860	0
137	20231010	171500	375206480	2860	2860	2860	2860	0
138	20231010	171400	375206480	2860	2860	2860	2860	0
139	20231010	171300	375206480	2860	2860	2860	2860	0
140	20231010	171200	375206480	2860	2860	2860	2860	0
141	20231010	171100	375206480	2860	2860	2860	2860	0
142	20231010	171000	375206480	2860	2860	2860	2860	0
143	20231010	170900	375206480	2860	2860	2860	2860	0
144	20231010	170800	375206480	2860	2860	2860	2860	0
145	20231010	170700	375206480	2860	2860	2860	2860	0
146	20231010	170600	375206480	2860	2860	2860	2860	0
147	20231010	170500	375206480	2860	2860	2860	2860	0
148	20231010	170400	375206480	2860	2860	2860	2860	0
149	20231010	170300	375206480	2860	2860	2860	2860	0
150	20231010	170200	375206480	2860	2860	2860	2860	0
151	20231010	170100	375206480	2860	2860	2860	2860	0
152	20231010	170000	375206480	2860	2860	2860	2860	1518
153	20231010	165900	375206480	2860	2860	2860	2860	0
154	20231010	165800	375206480	2860	2860	2860	2860	0
155	20231010	165700	375206480	2860	2860	2860	2860	0
156	20231010	165600	375206480	2860	2860	2860	2860	0
157	20231010	165500	375206480	2860	2860	2860	2860	0
158	20231010	165400	375206480	2860	2860	2860	2860	0
159	20231010	165300	375206480	2860	2860	2860	2860	0
160	20231010	165200	375206480	2860	2860	2860	2860	0
161	20231010	165100	375206480	2860	2860	2860	2860	0
162	20231010	165000	375206480	2860	2860	2860	2860	0
163	20231010	164900	375206480	2860	2860	2860	2860	0
164	20231010	164800	375206480	2860	2860	2860	2860	0
165	20231010	164700	375206480	2860	2860	2860	2860	0
166	20231010	164600	375206480	2860	2860	2860	2860	0
167	20231010	164500	375206480	2860	2860	2860	2860	0
168	20231010	164400	375206480	2860	2860	2860	2860	0
169	20231010	164300	375206480	2860	2860	2860	2860	0
170	20231010	164200	375206480	2860	2860	2860	2860	0
171	20231010	164100	375206480	2860	2860	2860	2860	0
172	20231010	164000	375206480	2860	2860	2860	2860	0
173	20231010	163900	375206480	2860	2860	2860	2860	0
174	20231010	163800	375206480	2860	2860	2860	2860	0
175	20231010	163700	375206480	2860	2860	2860	2860	0
176	20231010	163600	375206480	2860	2860	2860	2860	0
177	20231010	163500	375206480	2860	2860	2860	2860	0
178	20231010	163400	375206480	2860	2860	2860	2860	0
179	20231010	163300	375206480	2860	2860	2860	2860	0
180	20231010	163200	375206480	2860	2860	2860	2860	0
181	20231010	163100	375206480	2860	2860	2860	2860	0
182	20231010	163000	375206480	2860	2860	2860	2860	1518
183	20231010	162900	375206480	2860	2860	2860	2860	0
184	20231010	162800	375206480	2860	2860	2860	2860	0
185	20231010	162700	375206480	2860	2860	2860	2860	0
186	20231010	162600	375206480	2860	2860	2860	2860	0
187	20231010	162500	375206480	2860	2860	2860	2860	0
188	20231010	162400	375206480	2860	2860	2860	2860	0
189	20231010	162300	375206480	2860	2860	2860	2860	0
190	20231010	162200	375206480	2860	2860	2860	2860	0
191	20231010	162100	375206480	2860	2860	2860	2860	0
192	20231010	162000	375206480	2860	2860	2860	2860	0
193	20231010	161900	375206480	2860	2860	2860	2860	0
194	20231010	161800	375206480	2860	2860	2860	2860	0
195	20231010	161700	375206480	2860	2860	2860	2860	0
196	20231010	161600	375206480	2860	2860	2860	2860	0
197	20231010	161500	375206480	2860	2860	2860	2860	0
198	20231010	161400	375206480	2860	2860	2860	2860	0
199	20231010	161300	375206480	2860	2860	2860	2860	0
200	20231010	161200	375206480	2860	2860	2860	2860	0
201	20231010	161100	375206480	2860	2860	2860	2860	0
202	20231010	161000	375206480	2860	2860	2860	2860	0
203	20231010	160900	375206480	2860	2860	2860	2860	0
204	20231010	160800	375206480	2860	2860	2860	2860	0
205	20231010	160700	375206480	2860	2860	2860	2860	0
206	20231010	160600	375206480	2860	2860	2860	2860	0
207	20231010	160500	375206480	2860	2860	2860	2860	0
208	20231010	160400	375206480	2860	2860	2860	2860	0
209	20231010	160300	375206480	2860	2860	2860	2860	0
210	20231010	160200	375206480	2860	2860	2860	2860	0
211	20231010	160100	375206480	2860	2860	2860	2860	0
212	20231010	160000	375206480	2860	2860	2860	2860	1518
213	20231010	155900	375206480	2860	2860	2860	2860	0
214	20231010	155800	375206480	2860	2860	2860	2860	0
215	20231010	155700	375206480	2860	2860	2860	2860	0
216	20231010	155600	375206480	2860	2860	2860	2860	0
217	20231010	155500	375206480	2860	2860	2860	2860	0
218	20231010	155400	375206480	2860	2860	2860	2860	0
219	20231010	155300	375206480	2860	2860	2860	2860	0
220	20231010	155200	375206480	2860	2860	2860	2860	0
221	20231010	155100	375206480	2860	2860	2860	2860	0
222	20231010	155000	375206480	2860	2860	2860	2860	0
223	20231010	154900	375206480	2860	2860	2860	2860	0
224	20231010	154800	375206480	2860	2860	2860	2860	0
225	20231010	154700	375206480	2860	2860	2860	2860	0
226	20231010	154600	375206480	2860	2860	2860	2860	0
227	20231010	154500	375206480	2860	2860	2860	2860	0
228	20231010	154400	375206480	2860	2860	2860	2860	0
229	20231010	154300	375206480	2860	2860	2860	2860	0
230	20231010	154200	375206480	2860	2860	2860	2860	0
231	20231010	154100	375206480	2860	2860	2860	2860	0
232	20231010	154000	375206480	2860	2860	2860	2860	0
233	20231010	153900	375206480	2860	2860	2860	2860	0
234	20231010	153800	375206480	2860	2860	2860	2860	0
235	20231010	153700	375206480	2860	2860	2860	2860	0
236	20231010	153600	375206480	2860	2860	2860	2860	0
237	20231010	153500	375206480	2860	2860	2860	2860	0
238	20231010	153400	375206480	2860	2860	2860	2860	0
239	20231010	153300	375206480	2860	2860	2860	2860	0
240	20231010	153200	375206480	2860	2860	2860	2860	0
241	20231010	153100	375206480	2860	2860	2860	2860	0
242	20231010	153000	375206480	2860	2860	2860	2860	3036
243	20231010	152900	370865000	2860	2860	2860	2860	0
244	20231010	152800	370865000	2860	2860	2860	2860	0
245	20231010	152700	370865000	2860	2860	2860	2860	0
246	20231010	152600	370865000	2860	2860	2860	2860	0
247	20231010	152500	370865000	2860	2860	2860	2860	0
248	20231010	152400	370865000	2860	2860	2860	2860	0
249	20231010	152300	370865000	2860	2860	2860	2860	0
250	20231010	152200	370865000	2860	2860	2860	2860	0
251	20231010	152100	370865000	2860	2860	2860	2860	0
252	20231010	152000	370865000	2860	2860	2860	2860	0
253	20231010	151900	370865000	2860	2860	2860	2860	3
254	20231010	151800	370856420	2860	2865	2865	2860	207
255	20231010	151700	370263475	2870	2870	2870	2870	59
256	20231010	151600	370094145	2870	2870	2870	2870	21
257	20231010	151500	370033875	2870	2870	2870	2870	1039
258	20231010	151400	367051945	2870	2870	2870	2870	0
259	20231010	151300	367051945	2870	2870	2870	2870	10
260	20231010	151200	367023245	2860	2860	2860	2860	161
261	20231010	151100	366562785	2860	2860	2860	2860	0
262	20231010	151000	366562785	2860	2860	2860	2860	54
263	20231010	150900	366408345	2870	2870	2870	2870	1003
264	20231010	150800	363529735	2865	2860	2865	2850	5525
265	20231010	150700	347754055	2865	2865	2865	2865	1
266	20231010	150600	347751190	2865	2865	2865	2865	30
267	20231010	150500	347665240	2865	2865	2865	2865	0
268	20231010	150400	347665240	2865	2865	2865	2865	0
269	20231010	150300	347665240	2865	2870	2870	2865	836
270	20231010	150200	345269755	2865	2870	2870	2865	2
271	20231010	150100	345264020	2870	2870	2870	2870	81
272	20231010	150000	345031550	2870	2870	2870	2870	0
273	20231010	145900	345031550	2870	2870	2870	2870	0
274	20231010	145800	345031550	2870	2870	2870	2870	1
275	20231010	145700	345028680	2870	2875	2875	2870	691
276	20231010	145600	343045500	2875	2875	2875	2875	0
277	20231010	145500	343045500	2875	2875	2875	2875	0
278	20231010	145400	343045500	2875	2870	2875	2870	14
279	20231010	145300	343005290	2875	2875	2875	2875	0
280	20231010	145200	343005290	2875	2875	2875	2875	0
281	20231010	145100	343005290	2875	2875	2875	2875	20
282	20231010	145000	342947790	2870	2870	2870	2870	0
283	20231010	144900	342947790	2870	2870	2870	2870	0
284	20231010	144800	342947790	2870	2880	2880	2870	529
285	20231010	144700	341428225	2880	2880	2880	2880	12
286	20231010	144600	341393665	2880	2880	2880	2880	241
287	20231010	144500	340699585	2880	2880	2880	2880	250
288	20231010	144400	339979585	2870	2870	2870	2870	225
289	20231010	144300	339333835	2885	2885	2885	2885	0
290	20231010	144200	339333835	2885	2885	2885	2885	0
291	20231010	144100	339333835	2885	2885	2885	2885	0
292	20231010	144000	339333835	2885	2870	2885	2870	2407
293	20231010	143900	332412590	2875	2875	2875	2875	0
294	20231010	143800	332412590	2875	2875	2875	2875	500
295	20231010	143700	330975090	2875	2875	2875	2875	15
296	20231010	143600	330931965	2870	2870	2870	2870	0
297	20231010	143500	330931965	2870	2870	2870	2870	0
298	20231010	143400	330931965	2870	2870	2870	2870	0
299	20231010	143300	330931965	2870	2870	2870	2870	0
300	20231010	143200	330931965	2870	2865	2870	2865	1766
301	20231010	143100	325870210	2855	2855	2855	2855	0
302	20231010	143000	325870210	2855	2860	2860	2855	6
303	20231010	142900	325853075	2860	2860	2860	2860	0
304	20231010	142800	325853075	2860	2860	2860	2860	3
305	20231010	142700	325844495	2860	2860	2860	2860	100
306	20231010	142600	325558495	2855	2855	2855	2855	0
307	20231010	142500	325558495	2855	2855	2855	2855	0
308	20231010	142400	325558495	2855	2855	2855	2855	150
309	20231010	142300	325130245	2855	2860	2860	2855	797
310	20231010	142200	322853265	2860	2860	2860	2860	256
311	20231010	142100	322121105	2855	2855	2855	2855	0
312	20231010	142000	322121105	2855	2855	2855	2855	0
313	20231010	141900	322121105	2855	2855	2855	2855	0
314	20231010	141800	322121105	2855	2855	2855	2855	0
315	20231010	141700	322121105	2855	2860	2860	2855	151
316	20231010	141600	321689440	2855	2865	2865	2855	1461
317	20231010	141500	317510555	2865	2870	2870	2865	1863
318	20231010	141400	312165105	2875	2880	2885	2875	11652
319	20231010	141300	278619025	2885	2890	2890	2885	250
320	20231010	141200	277897760	2890	2890	2890	2890	0
321	20231010	141100	277897760	2890	2890	2890	2890	1
322	20231010	141000	277894870	2890	2890	2890	2890	6
323	20231010	140900	277877530	2890	2890	2890	2890	12
324	20231010	140800	277842850	2890	2890	2890	2890	5
325	20231010	140700	277828400	2890	2890	2890	2890	0
326	20231010	140600	277828400	2890	2890	2890	2890	0
327	20231010	140500	277828400	2890	2890	2890	2890	2
328	20231010	140400	277822620	2890	2890	2890	2890	1
329	20231010	140300	277819730	2895	2895	2895	2895	0
330	20231010	140200	277819730	2895	2895	2895	2895	0
331	20231010	140100	277819730	2895	2895	2895	2895	1
332	20231010	140000	277816835	2895	2895	2895	2895	35
333	20231010	135900	277715510	2895	2895	2895	2895	1
334	20231010	135800	277712615	2895	2895	2895	2895	1
335	20231010	135700	277709720	2895	2895	2895	2895	1
336	20231010	135600	277706825	2885	2885	2885	2885	1
337	20231010	135500	277703940	2880	2880	2880	2880	0
338	20231010	135400	277703940	2880	2880	2880	2880	0
339	20231010	135300	277703940	2880	2885	2885	2880	457
340	20231010	135200	276386750	2885	2885	2885	2885	10
341	20231010	135100	276357900	2890	2890	2890	2890	42
342	20231010	135000	276236520	2900	2890	2900	2890	597
343	20231010	134900	274505460	2900	2885	2900	2885	443
344	20231010	134800	273225485	2885	2885	2885	2885	0
345	20231010	134700	273225485	2885	2885	2885	2885	520
346	20231010	134600	271725285	2885	2885	2885	2885	1
347	20231010	134500	271722400	2885	2885	2885	2885	50
348	20231010	134400	271578150	2895	2895	2895	2895	0
349	20231010	134300	271578150	2895	2890	2895	2890	946
350	20231010	134200	268843955	2890	2890	2890	2890	56
351	20231010	134100	268682115	2890	2885	2890	2880	1309
352	20231010	134000	264905645	2885	2880	2885	2880	1631
353	20231010	133900	260207955	2880	2885	2885	2880	20
354	20231010	133800	260150305	2885	2885	2885	2885	254
355	20231010	133700	259417515	2885	2885	2885	2885	10
356	20231010	133600	259388665	2885	2885	2885	2880	101
357	20231010	133500	259097580	2885	2885	2885	2880	894
358	20231010	133400	256522590	2890	2890	2890	2885	1577
359	20231010	133300	251972735	2890	2895	2895	2890	42
360	20231010	133200	251851175	2895	2895	2895	2895	0
361	20231010	133100	251851175	2895	2895	2895	2895	1
362	20231010	133000	251848280	2900	2885	2900	2885	2
363	20231010	132900	251842495	2885	2885	2885	2885	1
364	20231010	132800	251839610	2885	2885	2885	2885	86
365	20231010	132700	251591500	2895	2890	2895	2885	1033
366	20231010	132600	248610960	2895	2885	2895	2885	30
367	20231010	132500	248524400	2890	2890	2890	2890	596
368	20231010	132400	246801960	2895	2895	2895	2895	0
369	20231010	132300	246801960	2895	2895	2895	2895	0
370	20231010	132200	246801960	2895	2895	2895	2895	0
371	20231010	132100	246801960	2895	2895	2895	2895	0
372	20231010	132000	246801960	2895	2895	2895	2895	509
373	20231010	131900	245328405	2895	2895	2895	2895	158
374	20231010	131800	244870995	2895	2895	2895	2895	0
375	20231010	131700	244870995	2895	2895	2895	2895	200
376	20231010	131600	244291995	2900	2900	2900	2900	1
377	20231010	131500	244289095	2905	2900	2905	2900	45
378	20231010	131400	244158395	2900	2900	2900	2900	495
379	20231010	131300	242722895	2900	2900	2900	2900	116
380	20231010	131200	242386495	2900	2900	2900	2900	0
381	20231010	131100	242386495	2900	2900	2900	2900	0
382	20231010	131000	242386495	2900	2900	2900	2900	0
383	20231010	130900	242386495	2900	2900	2900	2900	0
384	20231010	130800	242386495	2900	2900	2900	2900	3
385	20231010	130700	242377795	2900	2900	2900	2900	50
386	20231010	130600	242232795	2905	2900	2905	2900	34
387	20231010	130500	242134175	2900	2900	2900	2900	1333
388	20231010	130400	238268475	2905	2905	2905	2905	0
389	20231010	130300	238268475	2905	2900	2905	2900	46
390	20231010	130200	238134850	2900	2900	2900	2900	478
391	20231010	130100	236748650	2905	2905	2905	2905	0
392	20231010	130000	236748650	2905	2905	2905	2905	0
393	20231010	125900	236748650	2905	2905	2905	2905	0
394	20231010	125800	236748650	2905	2905	2905	2905	860
395	20231010	125700	234250350	2905	2905	2905	2905	2
396	20231010	125600	234244540	2905	2905	2905	2905	1
397	20231010	125500	234241635	2905	2905	2905	2905	0
398	20231010	125400	234241635	2905	2905	2905	2905	106
399	20231010	125300	233933705	2905	2905	2905	2900	426
400	20231010	125200	232697675	2905	2905	2905	2900	327
401	20231010	125100	231748045	2905	2905	2905	2905	0
402	20231010	125000	231748045	2905	2905	2905	2905	0
403	20231010	124900	231748045	2905	2905	2905	2905	0
404	20231010	124800	231748045	2905	2910	2910	2905	1281
405	20231010	124700	228025825	2910	2910	2910	2910	0
406	20231010	124600	228025825	2910	2910	2910	2910	45
407	20231010	124500	227894875	2910	2920	2925	2910	4171
408	20231010	124400	215720395	2935	2920	2935	2920	2049
409	20231010	124300	209736590	2920	2920	2920	2920	0
410	20231010	124200	209736590	2920	2920	2920	2920	5
411	20231010	124100	209721990	2925	2925	2925	2925	0
412	20231010	124000	209721990	2925	2925	2925	2925	0
413	20231010	123900	209721990	2925	2925	2925	2925	0
414	20231010	123800	209721990	2925	2925	2925	2925	0
415	20231010	123700	209721990	2925	2925	2925	2925	0
416	20231010	123600	209721990	2925	2925	2925	2925	620
417	20231010	123500	207908490	2930	2930	2930	2930	0
418	20231010	123400	207908490	2930	2930	2930	2930	100
419	20231010	123300	207615490	2930	2930	2930	2930	7
420	20231010	123200	207594980	2930	2930	2930	2930	0
421	20231010	123100	207594980	2930	2930	2930	2930	0
422	20231010	123000	207594980	2930	2930	2930	2930	0
423	20231010	122900	207594980	2930	2930	2930	2930	0
424	20231010	122800	207594980	2930	2930	2930	2930	0
425	20231010	122700	207594980	2930	2930	2930	2930	0
426	20231010	122600	207594980	2930	2930	2930	2930	0
427	20231010	122500	207594980	2930	2930	2930	2930	200
428	20231010	122400	207008980	2930	2930	2930	2930	0
429	20231010	122300	207008980	2930	2930	2930	2930	0
430	20231010	122200	207008980	2930	2930	2930	2930	0
431	20231010	122100	207008980	2930	2930	2930	2930	0
432	20231010	122000	207008980	2930	2930	2930	2930	0
433	20231010	121900	207008980	2930	2930	2930	2930	20
434	20231010	121800	206950380	2930	2930	2930	2930	0
435	20231010	121700	206950380	2930	2930	2930	2930	100
436	20231010	121600	206657380	2925	2925	2925	2925	0
437	20231010	121500	206657380	2925	2925	2925	2925	0
438	20231010	121400	206657380	2925	2925	2925	2925	0
439	20231010	121300	206657380	2925	2920	2925	2920	468
440	20231010	121200	205290685	2920	2920	2920	2920	1
441	20231010	121100	205287765	2920	2920	2920	2920	0
442	20231010	121000	205287765	2920	2920	2920	2920	2
443	20231010	120900	205281925	2935	2920	2935	2920	52
444	20231010	120800	205129320	2920	2925	2925	2920	143
445	20231010	120700	204711285	2925	2925	2935	2925	2383
446	20231010	120600	197739960	2925	2925	2925	2925	160
447	20231010	120500	197271960	2925	2930	2930	2925	200
448	20231010	120400	196686325	2940	2940	2940	2940	0
449	20231010	120300	196686325	2940	2940	2940	2940	0
450	20231010	120200	196686325	2940	2940	2940	2940	0
451	20231010	120100	196686325	2940	2940	2940	2940	4
452	20231010	120000	196674565	2930	2930	2930	2930	0
453	20231010	115900	196674565	2930	2935	2935	2930	53
454	20231010	115800	196519025	2935	2935	2935	2935	20
455	20231010	115700	196460325	2945	2935	2945	2935	2072
456	20231010	115600	190378400	2935	2935	2935	2935	0
457	20231010	115500	190378400	2935	2935	2935	2935	0
458	20231010	115400	190378400	2935	2935	2935	2935	183
459	20231010	115300	189841295	2940	2940	2940	2940	0
460	20231010	115200	189841295	2940	2940	2940	2940	0
461	20231010	115100	189841295	2940	2935	2940	2935	3
462	20231010	115000	189832480	2940	2945	2945	2940	566
463	20231010	114900	188168270	2930	2930	2930	2930	0
464	20231010	114800	188168270	2930	2930	2930	2930	0
465	20231010	114700	188168270	2930	2930	2930	2930	0
466	20231010	114600	188168270	2930	2930	2930	2930	0
467	20231010	114500	188168270	2930	2930	2930	2930	0
468	20231010	114400	188168270	2930	2930	2930	2930	230
469	20231010	114300	187494370	2930	2930	2930	2930	0
470	20231010	114200	187494370	2930	2930	2935	2930	530
471	20231010	114100	185941465	2950	2950	2950	2950	0
472	20231010	114000	185941465	2950	2950	2950	2950	0
473	20231010	113900	185941465	2950	2950	2950	2950	0
474	20231010	113800	185941465	2950	2950	2950	2950	0
475	20231010	113700	185941465	2950	2950	2950	2950	0
476	20231010	113600	185941465	2950	2950	2950	2950	0
477	20231010	113500	185941465	2950	2950	2950	2950	0
478	20231010	113400	185941465	2950	2950	2950	2950	0
479	20231010	113300	185941465	2950	2940	2950	2940	239
480	20231010	113200	185236810	2945	2945	2945	2945	0
481	20231010	113100	185236810	2945	2945	2945	2945	0
482	20231010	113000	185236810	2945	2930	2945	2930	664
483	20231010	112900	183290330	2950	2950	2950	2950	97
484	20231010	112800	183004180	2955	2945	2955	2945	600
485	20231010	112700	181233180	2950	2950	2950	2950	0
486	20231010	112600	181233180	2950	2950	2950	2945	556
487	20231010	112500	179595590	2950	2950	2950	2950	0
488	20231010	112400	179595590	2950	2950	2950	2950	105
489	20231010	112300	179285840	2950	2950	2950	2950	101
490	20231010	112200	178987890	2950	2950	2950	2950	0
491	20231010	112100	178987890	2950	2950	2950	2950	0
492	20231010	112000	178987890	2950	2950	2950	2950	0
493	20231010	111900	178987890	2950	2950	2950	2950	0
494	20231010	111800	178987890	2950	2950	2950	2950	5
495	20231010	111700	178973140	2955	2955	2955	2955	0
496	20231010	111600	178973140	2955	2955	2955	2955	0
497	20231010	111500	178973140	2955	2955	2955	2955	5
498	20231010	111400	178958365	2955	2950	2955	2950	15
499	20231010	111300	178914090	2950	2950	2950	2950	0
500	20231010	111200	178914090	2950	2950	2950	2950	524
501	20231010	111100	177368290	2950	2950	2960	2950	428
502	20231010	111000	176105220	2950	2950	2950	2950	0
503	20231010	110900	176105220	2950	2950	2950	2950	0
504	20231010	110800	176105220	2950	2950	2950	2950	0
505	20231010	110700	176105220	2950	2950	2950	2950	820
506	20231010	110600	173686220	2965	2960	2965	2960	200
507	20231010	110500	173093225	2965	2965	2965	2965	200
508	20231010	110400	172500225	2970	2965	2970	2965	1795
509	20231010	110300	167170575	2945	2945	2970	2945	7079
510	20231010	110200	146220065	2945	2945	2945	2945	20
511	20231010	110100	146161165	2930	2930	2930	2930	100
512	20231010	110000	145868165	2930	2930	2930	2930	0
513	20231010	105900	145868165	2930	2930	2930	2930	0
514	20231010	105800	145868165	2930	2930	2930	2930	0
515	20231010	105700	145868165	2930	2930	2930	2930	20
516	20231010	105600	145809565	2940	2940	2940	2940	0
517	20231010	105500	145809565	2940	2940	2940	2940	0
518	20231010	105400	145809565	2940	2940	2940	2940	120
519	20231010	105300	145456765	2940	2940	2940	2940	0
520	20231010	105200	145456765	2940	2940	2940	2940	40
521	20231010	105100	145339165	2940	2940	2940	2940	0
522	20231010	105000	145339165	2940	2940	2940	2940	0
523	20231010	104900	145339165	2940	2935	2940	2935	91
524	20231010	104800	145071675	2930	2930	2930	2930	0
525	20231010	104700	145071675	2930	2940	2940	2930	805
526	20231010	104600	142710280	2940	2940	2940	2940	5
527	20231010	104500	142695580	2940	2940	2940	2940	0
528	20231010	104400	142695580	2940	2940	2940	2940	0
529	20231010	104300	142695580	2940	2940	2940	2940	0
530	20231010	104200	142695580	2940	2940	2940	2940	0
531	20231010	104100	142695580	2940	2940	2940	2940	0
532	20231010	104000	142695580	2940	2940	2940	2940	74
533	20231010	103900	142478020	2940	2940	2940	2940	143
534	20231010	103800	142057600	2940	2940	2940	2940	0
535	20231010	103700	142057600	2940	2940	2940	2940	0
536	20231010	103600	142057600	2940	2940	2940	2940	0
537	20231010	103500	142057600	2940	2940	2940	2940	0
538	20231010	103400	142057600	2940	2940	2940	2940	0
539	20231010	103300	142057600	2940	2940	2940	2940	1
540	20231010	103200	142054660	2945	2945	2945	2945	0
541	20231010	103100	142054660	2945	2945	2945	2945	0
542	20231010	103000	142054660	2945	2945	2945	2945	0
543	20231010	102900	142054660	2945	2945	2945	2945	11
544	20231010	102800	142022265	2935	2935	2935	2935	0
545	20231010	102700	142022265	2935	2935	2935	2935	0
546	20231010	102600	142022265	2935	2935	2935	2935	0
547	20231010	102500	142022265	2935	2935	2935	2935	0
548	20231010	102400	142022265	2935	2935	2935	2935	0
549	20231010	102300	142022265	2935	2935	2935	2935	151
550	20231010	102200	141579080	2930	2930	2930	2930	0
551	20231010	102100	141579080	2930	2930	2930	2930	0
552	20231010	102000	141579080	2930	2930	2930	2930	0
553	20231010	101900	141579080	2930	2930	2930	2930	842
554	20231010	101800	139112020	2945	2945	2945	2945	9
555	20231010	101700	139085515	2940	2940	2940	2940	0
556	20231010	101600	139085515	2940	2940	2940	2940	174
557	20231010	101500	138573955	2935	2930	2935	2930	700
558	20231010	101400	136520955	2930	2930	2930	2930	0
559	20231010	101300	136520955	2930	2930	2930	2930	0
560	20231010	101200	136520955	2930	2930	2930	2930	0
561	20231010	101100	136520955	2930	2930	2930	2930	0
562	20231010	101000	136520955	2930	2930	2930	2930	0
563	20231010	100900	136520955	2930	2930	2930	2930	0
564	20231010	100800	136520955	2930	2930	2930	2930	0
565	20231010	100700	136520955	2930	2920	2930	2920	570
566	20231010	100600	134850995	2930	2930	2930	2930	0
567	20231010	100500	134850995	2930	2930	2930	2930	11
568	20231010	100400	134818765	2930	2930	2930	2930	861
569	20231010	100300	132296035	2910	2925	2925	2910	2419
570	20231010	100200	125245630	2940	2940	2940	2940	78
571	20231010	100100	125016310	2935	2935	2935	2935	9
572	20231010	100000	124989895	2920	2920	2920	2920	0
573	20231010	095900	124989895	2920	2920	2920	2920	1
574	20231010	095800	124986975	2920	2920	2920	2920	141
575	20231010	095700	124575255	2920	2920	2920	2920	406
576	20231010	095600	123389735	2920	2920	2920	2920	0
577	20231010	095500	123389735	2920	2930	2930	2920	536
578	20231010	095400	121819615	2940	2940	2940	2940	0
579	20231010	095300	121819615	2940	2940	2940	2940	0
580	20231010	095200	121819615	2940	2935	2940	2915	1148
581	20231010	095100	118466015	2940	2940	2940	2940	59
582	20231010	095000	118292555	2930	2930	2930	2930	51
583	20231010	094900	118143125	2930	2930	2930	2930	0
584	20231010	094800	118143125	2930	2930	2930	2930	0
585	20231010	094700	118143125	2930	2930	2930	2930	1000
586	20231010	094600	115213125	2955	2955	2955	2955	0
587	20231010	094500	115213125	2955	2955	2955	2955	114
588	20231010	094400	114876255	2930	2955	2955	2930	4267
589	20231010	094300	102363330	2945	2945	2945	2945	0
590	20231010	094200	102363330	2945	2965	2965	2945	783
591	20231010	094100	100042615	2965	2965	2965	2965	0
592	20231010	094000	100042615	2965	2965	2965	2965	708
593	20231010	093900	97943395	2965	2965	2965	2965	4
594	20231010	093800	97931535	2955	2970	2970	2955	167
595	20231010	093700	97437365	2970	2965	2970	2950	573
596	20231010	093600	95745835	2965	2970	2975	2965	16
597	20231010	093500	95698315	2970	2965	2970	2960	760
598	20231010	093400	93442435	2970	2955	2970	2955	1401
599	20231010	093300	89287430	2955	2945	2955	2945	53
600	20231010	093200	89131025	2955	2955	2955	2955	1
601	20231010	093100	89128070	2960	2935	2960	2935	1739
602	20231010	093000	84008360	2940	2940	2940	2940	0
603	20231010	092900	84008360	2940	2940	2940	2935	70
604	20231010	092800	83802880	2940	2940	2940	2940	3
605	20231010	092700	83794060	2930	2930	2930	2930	211
606	20231010	092600	83175830	2940	2940	2940	2930	265
607	20231010	092500	82397005	2940	2940	2940	2940	0
608	20231010	092400	82397005	2940	2940	2940	2940	1
609	20231010	092300	82394065	2940	2940	2940	2940	556
610	20231010	092200	80759425	2935	2930	2935	2930	1307
611	20231010	092100	76924495	2925	2925	2925	2925	23
612	20231010	092000	76857220	2915	2915	2915	2915	0
613	20231010	091900	76857220	2915	2915	2915	2915	0
614	20231010	091800	76857220	2915	2905	2915	2905	20
615	20231010	091700	76799080	2905	2905	2905	2905	36
616	20231010	091600	76694500	2905	2910	2910	2905	100
617	20231010	091500	76403995	2905	2910	2910	2905	2
618	20231010	091400	76398180	2895	2895	2895	2895	100
619	20231010	091300	76108680	2890	2900	2900	2890	1000
620	20231010	091200	73216490	2900	2910	2910	2895	600
621	20231010	091100	71478210	2915	2915	2915	2915	2
622	20231010	091000	71472380	2915	2915	2920	2905	71
623	20231010	090900	71265425	2910	2910	2910	2910	185
624	20231010	090800	70727075	2900	2900	2900	2900	0
625	20231010	090700	70727075	2900	2890	2900	2890	2447
626	20231010	090600	63632365	2885	2890	2890	2885	1167
627	20231010	090500	60265065	2885	2900	2910	2885	1347
628	20231010	090400	56369045	2905	2920	2920	2905	1178
629	20231010	090300	52931405	2940	2920	2940	2920	266
630	20231010	090200	52154645	2940	2920	2945	2900	683
631	20231010	090100	50166865	2920	2930	2930	2920	2214
632	20231010	090000	43679860	2905	2930	2935	2870	15015