KissMeData/263020/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	203300	118324595	2905	2905	2905	2905	474
3	20231010	203200	118324595	2905	2905	2905	2905	0
4	20231010	203100	118324595	2905	2905	2905	2905	0
5	20231010	203000	118324595	2905	2905	2905	2905	0
6	20231010	202900	118324595	2905	2905	2905	2905	0
7	20231010	202800	118324595	2905	2905	2905	2905	0
8	20231010	202700	118324595	2905	2905	2905	2905	0
9	20231010	202600	118324595	2905	2905	2905	2905	0
10	20231010	202500	118324595	2905	2905	2905	2905	0
11	20231010	202400	118324595	2905	2905	2905	2905	0
12	20231010	202300	118324595	2905	2905	2905	2905	0
13	20231010	202200	118324595	2905	2905	2905	2905	0
14	20231010	202100	118324595	2905	2905	2905	2905	0
15	20231010	202000	118324595	2905	2905	2905	2905	0
16	20231010	201900	118324595	2905	2905	2905	2905	0
17	20231010	201800	118324595	2905	2905	2905	2905	0
18	20231010	201700	118324595	2905	2905	2905	2905	0
19	20231010	201600	118324595	2905	2905	2905	2905	0
20	20231010	201500	118324595	2905	2905	2905	2905	0
21	20231010	201400	118324595	2905	2905	2905	2905	0
22	20231010	201300	118324595	2905	2905	2905	2905	0
23	20231010	201200	118324595	2905	2905	2905	2905	0
24	20231010	201100	118324595	2905	2905	2905	2905	0
25	20231010	201000	118324595	2905	2905	2905	2905	0
26	20231010	200900	118324595	2905	2905	2905	2905	0
27	20231010	200800	118324595	2905	2905	2905	2905	0
28	20231010	200700	118324595	2905	2905	2905	2905	0
29	20231010	200600	118324595	2905	2905	2905	2905	0
30	20231010	200500	118324595	2905	2905	2905	2905	0
31	20231010	200400	118324595	2905	2905	2905	2905	0
32	20231010	200300	118324595	2905	2905	2905	2905	474
33	20231010	200200	118324595	2905	2905	2905	2905	0
34	20231010	200100	118324595	2905	2905	2905	2905	0
35	20231010	200000	118324595	2905	2905	2905	2905	0
36	20231010	195900	118324595	2905	2905	2905	2905	0
37	20231010	195800	118324595	2905	2905	2905	2905	0
38	20231010	195700	118324595	2905	2905	2905	2905	0
39	20231010	195600	118324595	2905	2905	2905	2905	0
40	20231010	195500	118324595	2905	2905	2905	2905	0
41	20231010	195400	118324595	2905	2905	2905	2905	0
42	20231010	195300	118324595	2905	2905	2905	2905	0
43	20231010	195200	118324595	2905	2905	2905	2905	0
44	20231010	195100	118324595	2905	2905	2905	2905	0
45	20231010	195000	118324595	2905	2905	2905	2905	0
46	20231010	194900	118324595	2905	2905	2905	2905	0
47	20231010	194800	118324595	2905	2905	2905	2905	0
48	20231010	194700	118324595	2905	2905	2905	2905	0
49	20231010	194600	118324595	2905	2905	2905	2905	0
50	20231010	194500	118324595	2905	2905	2905	2905	0
51	20231010	194400	118324595	2905	2905	2905	2905	0
52	20231010	194300	118324595	2905	2905	2905	2905	0
53	20231010	194200	118324595	2905	2905	2905	2905	0
54	20231010	194100	118324595	2905	2905	2905	2905	0
55	20231010	194000	118324595	2905	2905	2905	2905	0
56	20231010	193900	118324595	2905	2905	2905	2905	0
57	20231010	193800	118324595	2905	2905	2905	2905	0
58	20231010	193700	118324595	2905	2905	2905	2905	0
59	20231010	193600	118324595	2905	2905	2905	2905	0
60	20231010	193500	118324595	2905	2905	2905	2905	0
61	20231010	193400	118324595	2905	2905	2905	2905	0
62	20231010	193300	118324595	2905	2905	2905	2905	474
63	20231010	193200	118324595	2905	2905	2905	2905	0
64	20231010	193100	118324595	2905	2905	2905	2905	0
65	20231010	193000	118324595	2905	2905	2905	2905	0
66	20231010	192900	118324595	2905	2905	2905	2905	0
67	20231010	192800	118324595	2905	2905	2905	2905	0
68	20231010	192700	118324595	2905	2905	2905	2905	0
69	20231010	192600	118324595	2905	2905	2905	2905	0
70	20231010	192500	118324595	2905	2905	2905	2905	0
71	20231010	192400	118324595	2905	2905	2905	2905	0
72	20231010	192300	118324595	2905	2905	2905	2905	0
73	20231010	192200	118324595	2905	2905	2905	2905	0
74	20231010	192100	118324595	2905	2905	2905	2905	0
75	20231010	192000	118324595	2905	2905	2905	2905	0
76	20231010	191900	118324595	2905	2905	2905	2905	0
77	20231010	191800	118324595	2905	2905	2905	2905	0
78	20231010	191700	118324595	2905	2905	2905	2905	0
79	20231010	191600	118324595	2905	2905	2905	2905	0
80	20231010	191500	118324595	2905	2905	2905	2905	0
81	20231010	191400	118324595	2905	2905	2905	2905	0
82	20231010	191300	118324595	2905	2905	2905	2905	0
83	20231010	191200	118324595	2905	2905	2905	2905	0
84	20231010	191100	118324595	2905	2905	2905	2905	0
85	20231010	191000	118324595	2905	2905	2905	2905	0
86	20231010	190900	118324595	2905	2905	2905	2905	0
87	20231010	190800	118324595	2905	2905	2905	2905	0
88	20231010	190700	118324595	2905	2905	2905	2905	0
89	20231010	190600	118324595	2905	2905	2905	2905	0
90	20231010	190500	118324595	2905	2905	2905	2905	0
91	20231010	190400	118324595	2905	2905	2905	2905	0
92	20231010	190300	118324595	2905	2905	2905	2905	474
93	20231010	190200	118324595	2905	2905	2905	2905	0
94	20231010	190100	118324595	2905	2905	2905	2905	0
95	20231010	190000	118324595	2905	2905	2905	2905	0
96	20231010	185900	118324595	2905	2905	2905	2905	0
97	20231010	185800	118324595	2905	2905	2905	2905	0
98	20231010	185700	118324595	2905	2905	2905	2905	0
99	20231010	185600	118324595	2905	2905	2905	2905	0
100	20231010	185500	118324595	2905	2905	2905	2905	0
101	20231010	185400	118324595	2905	2905	2905	2905	0
102	20231010	185300	118324595	2905	2905	2905	2905	0
103	20231010	185200	118324595	2905	2905	2905	2905	0
104	20231010	185100	118324595	2905	2905	2905	2905	0
105	20231010	185000	118324595	2905	2905	2905	2905	0
106	20231010	184900	118324595	2905	2905	2905	2905	0
107	20231010	184800	118324595	2905	2905	2905	2905	0
108	20231010	184700	118324595	2905	2905	2905	2905	0
109	20231010	184600	118324595	2905	2905	2905	2905	0
110	20231010	184500	118324595	2905	2905	2905	2905	0
111	20231010	184400	118324595	2905	2905	2905	2905	0
112	20231010	184300	118324595	2905	2905	2905	2905	0
113	20231010	184200	118324595	2905	2905	2905	2905	0
114	20231010	184100	118324595	2905	2905	2905	2905	0
115	20231010	184000	118324595	2905	2905	2905	2905	0
116	20231010	183900	118324595	2905	2905	2905	2905	0
117	20231010	183800	118324595	2905	2905	2905	2905	0
118	20231010	183700	118324595	2905	2905	2905	2905	0
119	20231010	183600	118324595	2905	2905	2905	2905	0
120	20231010	183500	118324595	2905	2905	2905	2905	0
121	20231010	183400	118324595	2905	2905	2905	2905	0
122	20231010	183300	118324595	2905	2905	2905	2905	474
123	20231010	183200	118324595	2905	2905	2905	2905	0
124	20231010	183100	118324595	2905	2905	2905	2905	0
125	20231010	183000	118324595	2905	2905	2905	2905	0
126	20231010	182900	118324595	2905	2905	2905	2905	0
127	20231010	182800	118324595	2905	2905	2905	2905	0
128	20231010	182700	118324595	2905	2905	2905	2905	0
129	20231010	182600	118324595	2905	2905	2905	2905	0
130	20231010	182500	118324595	2905	2905	2905	2905	0
131	20231010	182400	118324595	2905	2905	2905	2905	0
132	20231010	182300	118324595	2905	2905	2905	2905	0
133	20231010	182200	118324595	2905	2905	2905	2905	0
134	20231010	182100	118324595	2905	2905	2905	2905	0
135	20231010	182000	118324595	2905	2905	2905	2905	0
136	20231010	181900	118324595	2905	2905	2905	2905	0
137	20231010	181800	118324595	2905	2905	2905	2905	0
138	20231010	181700	118324595	2905	2905	2905	2905	0
139	20231010	181600	118324595	2905	2905	2905	2905	0
140	20231010	181500	118324595	2905	2905	2905	2905	0
141	20231010	181400	118324595	2905	2905	2905	2905	0
142	20231010	181300	118324595	2905	2905	2905	2905	0
143	20231010	181200	118324595	2905	2905	2905	2905	0
144	20231010	181100	118324595	2905	2905	2905	2905	0
145	20231010	181000	118324595	2905	2905	2905	2905	0
146	20231010	180900	118324595	2905	2905	2905	2905	0
147	20231010	180800	118324595	2905	2905	2905	2905	0
148	20231010	180700	118324595	2905	2905	2905	2905	0
149	20231010	180600	118324595	2905	2905	2905	2905	0
150	20231010	180500	118324595	2905	2905	2905	2905	0
151	20231010	180400	118324595	2905	2905	2905	2905	0
152	20231010	180300	118324595	2905	2905	2905	2905	474
153	20231010	180200	118324595	2905	2905	2905	2905	0
154	20231010	180100	118324595	2905	2905	2905	2905	0
155	20231010	180000	118324595	2905	2905	2905	2905	0
156	20231010	175900	118324595	2905	2905	2905	2905	0
157	20231010	175800	118324595	2905	2905	2905	2905	0
158	20231010	175700	118324595	2905	2905	2905	2905	0
159	20231010	175600	118324595	2905	2905	2905	2905	0
160	20231010	175500	118324595	2905	2905	2905	2905	0
161	20231010	175400	118324595	2905	2905	2905	2905	0
162	20231010	175300	118324595	2905	2905	2905	2905	0
163	20231010	175200	118324595	2905	2905	2905	2905	0
164	20231010	175100	118324595	2905	2905	2905	2905	0
165	20231010	175000	118324595	2905	2905	2905	2905	0
166	20231010	174900	118324595	2905	2905	2905	2905	0
167	20231010	174800	118324595	2905	2905	2905	2905	0
168	20231010	174700	118324595	2905	2905	2905	2905	0
169	20231010	174600	118324595	2905	2905	2905	2905	0
170	20231010	174500	118324595	2905	2905	2905	2905	0
171	20231010	174400	118324595	2905	2905	2905	2905	0
172	20231010	174300	118324595	2905	2905	2905	2905	0
173	20231010	174200	118324595	2905	2905	2905	2905	0
174	20231010	174100	118324595	2905	2905	2905	2905	0
175	20231010	174000	118324595	2905	2905	2905	2905	0
176	20231010	173900	118324595	2905	2905	2905	2905	0
177	20231010	173800	118324595	2905	2905	2905	2905	0
178	20231010	173700	118324595	2905	2905	2905	2905	0
179	20231010	173600	118324595	2905	2905	2905	2905	0
180	20231010	173500	118324595	2905	2905	2905	2905	0
181	20231010	173400	118324595	2905	2905	2905	2905	0
182	20231010	173300	118324595	2905	2905	2905	2905	474
183	20231010	173200	118324595	2905	2905	2905	2905	0
184	20231010	173100	118324595	2905	2905	2905	2905	0
185	20231010	173000	118324595	2905	2905	2905	2905	0
186	20231010	172900	118324595	2905	2905	2905	2905	0
187	20231010	172800	118324595	2905	2905	2905	2905	0
188	20231010	172700	118324595	2905	2905	2905	2905	0
189	20231010	172600	118324595	2905	2905	2905	2905	0
190	20231010	172500	118324595	2905	2905	2905	2905	0
191	20231010	172400	118324595	2905	2905	2905	2905	0
192	20231010	172300	118324595	2905	2905	2905	2905	0
193	20231010	172200	118324595	2905	2905	2905	2905	0
194	20231010	172100	118324595	2905	2905	2905	2905	0
195	20231010	172000	118324595	2905	2905	2905	2905	0
196	20231010	171900	118324595	2905	2905	2905	2905	0
197	20231010	171800	118324595	2905	2905	2905	2905	0
198	20231010	171700	118324595	2905	2905	2905	2905	0
199	20231010	171600	118324595	2905	2905	2905	2905	0
200	20231010	171500	118324595	2905	2905	2905	2905	0
201	20231010	171400	118324595	2905	2905	2905	2905	0
202	20231010	171300	118324595	2905	2905	2905	2905	0
203	20231010	171200	118324595	2905	2905	2905	2905	0
204	20231010	171100	118324595	2905	2905	2905	2905	0
205	20231010	171000	118324595	2905	2905	2905	2905	0
206	20231010	170900	118324595	2905	2905	2905	2905	0
207	20231010	170800	118324595	2905	2905	2905	2905	0
208	20231010	170700	118324595	2905	2905	2905	2905	0
209	20231010	170600	118324595	2905	2905	2905	2905	0
210	20231010	170500	118324595	2905	2905	2905	2905	0
211	20231010	170400	118324595	2905	2905	2905	2905	0
212	20231010	170300	118324595	2905	2905	2905	2905	474
213	20231010	170200	118324595	2905	2905	2905	2905	0
214	20231010	170100	118324595	2905	2905	2905	2905	0
215	20231010	170000	118324595	2905	2905	2905	2905	0
216	20231010	165900	118324595	2905	2905	2905	2905	0
217	20231010	165800	118324595	2905	2905	2905	2905	0
218	20231010	165700	118324595	2905	2905	2905	2905	0
219	20231010	165600	118324595	2905	2905	2905	2905	0
220	20231010	165500	118324595	2905	2905	2905	2905	0
221	20231010	165400	118324595	2905	2905	2905	2905	0
222	20231010	165300	118324595	2905	2905	2905	2905	0
223	20231010	165200	118324595	2905	2905	2905	2905	0
224	20231010	165100	118324595	2905	2905	2905	2905	0
225	20231010	165000	118324595	2905	2905	2905	2905	0
226	20231010	164900	118324595	2905	2905	2905	2905	0
227	20231010	164800	118324595	2905	2905	2905	2905	0
228	20231010	164700	118324595	2905	2905	2905	2905	0
229	20231010	164600	118324595	2905	2905	2905	2905	0
230	20231010	164500	118324595	2905	2905	2905	2905	0
231	20231010	164400	118324595	2905	2905	2905	2905	0
232	20231010	164300	118324595	2905	2905	2905	2905	0
233	20231010	164200	118324595	2905	2905	2905	2905	0
234	20231010	164100	118324595	2905	2905	2905	2905	0
235	20231010	164000	118324595	2905	2905	2905	2905	0
236	20231010	163900	118324595	2905	2905	2905	2905	0
237	20231010	163800	118324595	2905	2905	2905	2905	0
238	20231010	163700	118324595	2905	2905	2905	2905	0
239	20231010	163600	118324595	2905	2905	2905	2905	0
240	20231010	163500	118324595	2905	2905	2905	2905	0
241	20231010	163400	118324595	2905	2905	2905	2905	0
242	20231010	163300	118324595	2905	2905	2905	2905	474
243	20231010	163200	118324595	2905	2905	2905	2905	0
244	20231010	163100	118324595	2905	2905	2905	2905	0
245	20231010	163000	118324595	2905	2905	2905	2905	0
246	20231010	162900	118324595	2905	2905	2905	2905	0
247	20231010	162800	118324595	2905	2905	2905	2905	0
248	20231010	162700	118324595	2905	2905	2905	2905	0
249	20231010	162600	118324595	2905	2905	2905	2905	0
250	20231010	162500	118324595	2905	2905	2905	2905	0
251	20231010	162400	118324595	2905	2905	2905	2905	0
252	20231010	162300	118324595	2905	2905	2905	2905	0
253	20231010	162200	118324595	2905	2905	2905	2905	0
254	20231010	162100	118324595	2905	2905	2905	2905	0
255	20231010	162000	118324595	2905	2905	2905	2905	0
256	20231010	161900	118324595	2905	2905	2905	2905	0
257	20231010	161800	118324595	2905	2905	2905	2905	0
258	20231010	161700	118324595	2905	2905	2905	2905	0
259	20231010	161600	118324595	2905	2905	2905	2905	0
260	20231010	161500	118324595	2905	2905	2905	2905	0
261	20231010	161400	118324595	2905	2905	2905	2905	0
262	20231010	161300	118324595	2905	2905	2905	2905	0
263	20231010	161200	118324595	2905	2905	2905	2905	0
264	20231010	161100	118324595	2905	2905	2905	2905	0
265	20231010	161000	118324595	2905	2905	2905	2905	0
266	20231010	160900	118324595	2905	2905	2905	2905	0
267	20231010	160800	118324595	2905	2905	2905	2905	0
268	20231010	160700	118324595	2905	2905	2905	2905	0
269	20231010	160600	118324595	2905	2905	2905	2905	0
270	20231010	160500	118324595	2905	2905	2905	2905	0
271	20231010	160400	118324595	2905	2905	2905	2905	0
272	20231010	160300	118324595	2905	2905	2905	2905	474
273	20231010	160200	118324595	2905	2905	2905	2905	0
274	20231010	160100	118324595	2905	2905	2905	2905	0
275	20231010	160000	118324595	2905	2905	2905	2905	0
276	20231010	155900	118324595	2905	2905	2905	2905	0
277	20231010	155800	118324595	2905	2905	2905	2905	0
278	20231010	155700	118324595	2905	2905	2905	2905	0
279	20231010	155600	118324595	2905	2905	2905	2905	0
280	20231010	155500	118324595	2905	2905	2905	2905	0
281	20231010	155400	118324595	2905	2905	2905	2905	0
282	20231010	155300	118324595	2905	2905	2905	2905	0
283	20231010	155200	118324595	2905	2905	2905	2905	0
284	20231010	155100	118324595	2905	2905	2905	2905	0
285	20231010	155000	118324595	2905	2905	2905	2905	0
286	20231010	154900	118324595	2905	2905	2905	2905	0
287	20231010	154800	118324595	2905	2905	2905	2905	0
288	20231010	154700	118324595	2905	2905	2905	2905	0
289	20231010	154600	118324595	2905	2905	2905	2905	0
290	20231010	154500	118324595	2905	2905	2905	2905	0
291	20231010	154400	118324595	2905	2905	2905	2905	0
292	20231010	154300	118324595	2905	2905	2905	2905	0
293	20231010	154200	118324595	2905	2905	2905	2905	0
294	20231010	154100	118324595	2905	2905	2905	2905	0
295	20231010	154000	118324595	2905	2905	2905	2905	0
296	20231010	153900	118324595	2905	2905	2905	2905	0
297	20231010	153800	118324595	2905	2905	2905	2905	0
298	20231010	153700	118324595	2905	2905	2905	2905	0
299	20231010	153600	118324595	2905	2905	2905	2905	0
300	20231010	153500	118324595	2905	2905	2905	2905	0
301	20231010	153400	118324595	2905	2905	2905	2905	0
302	20231010	153300	118324595	2905	2905	2905	2905	474
303	20231010	153200	118324595	2905	2905	2905	2905	0
304	20231010	153100	118324595	2905	2905	2905	2905	0
305	20231010	153000	118324595	2905	2905	2905	2905	474
306	20231010	152900	116947625	2920	2920	2920	2920	0
307	20231010	152800	116947625	2920	2920	2920	2920	0
308	20231010	152700	116947625	2920	2920	2920	2920	0
309	20231010	152600	116947625	2920	2920	2920	2920	0
310	20231010	152500	116947625	2920	2920	2920	2920	0
311	20231010	152400	116947625	2920	2920	2920	2920	0
312	20231010	152300	116947625	2920	2920	2920	2920	0
313	20231010	152200	116947625	2920	2920	2920	2920	0
314	20231010	152100	116947625	2920	2920	2920	2920	0
315	20231010	152000	116947625	2920	2920	2920	2920	0
316	20231010	151900	116947625	2920	2920	2920	2920	0
317	20231010	151800	116947625	2920	2905	2920	2905	4
318	20231010	151700	116935990	2905	2920	2920	2905	176
319	20231010	151600	116422130	2905	2905	2905	2905	9
320	20231010	151500	116395985	2920	2905	2920	2905	11
321	20231010	151400	116363925	2905	2905	2905	2905	4
322	20231010	151300	116352305	2905	2905	2905	2905	4
323	20231010	151200	116340685	2905	2920	2920	2905	9
324	20231010	151100	116314465	2910	2910	2910	2910	4
325	20231010	151000	116302825	2910	2920	2920	2910	5
326	20231010	150900	116288265	2910	2910	2910	2910	4
327	20231010	150800	116276625	2910	2910	2910	2910	4
328	20231010	150700	116264985	2910	2910	2910	2910	4
329	20231010	150600	116253345	2905	2905	2905	2905	9
330	20231010	150500	116227200	2905	2920	2920	2905	5
331	20231010	150400	116212660	2905	2905	2905	2905	54
332	20231010	150300	116055790	2920	2905	2920	2905	5
333	20231010	150200	116041250	2905	2905	2905	2905	4
334	20231010	150100	116029630	2905	2920	2920	2905	10
335	20231010	150000	116000490	2905	2905	2905	2905	4
336	20231010	145900	115988870	2905	2920	2920	2905	118
337	20231010	145800	115644370	2905	2905	2905	2905	4
338	20231010	145700	115632750	2900	2920	2920	2900	5
339	20231010	145600	115618230	2900	2900	2900	2900	4
340	20231010	145500	115606630	2920	2900	2920	2900	773
341	20231010	145400	113364770	2900	2900	2900	2900	4
342	20231010	145300	113353170	2900	2920	2920	2900	6
343	20231010	145200	113335730	2900	2920	2920	2900	5
344	20231010	145100	113321200	2900	2910	2910	2900	1412
345	20231010	145000	109223125	2910	2920	2920	2910	5
346	20231010	144900	109208565	2910	2910	2910	2910	4
347	20231010	144800	109196925	2910	2910	2910	2910	4
348	20231010	144700	109185285	2910	2920	2920	2910	6
349	20231010	144600	109167805	2910	2910	2910	2910	4
350	20231010	144500	109156165	2910	2910	2910	2910	4
351	20231010	144400	109144525	2910	2910	2910	2910	4
352	20231010	144300	109132885	2910	2910	2910	2910	4
353	20231010	144200	109121245	2905	2905	2905	2905	4
354	20231010	144100	109109625	2905	2905	2905	2905	4
355	20231010	144000	109098005	2905	2920	2920	2905	204
356	20231010	143900	108502385	2905	2905	2905	2905	4
357	20231010	143800	108490765	2905	2905	2905	2905	4
358	20231010	143700	108479145	2905	2905	2905	2905	4
359	20231010	143600	108467525	2905	2905	2905	2905	4
360	20231010	143500	108455905	2905	2905	2905	2905	1081
361	20231010	143400	105315600	2905	2905	2905	2905	5
362	20231010	143300	105301075	2905	2910	2910	2905	235
363	20231010	143200	104617900	2905	2920	2920	2905	5
364	20231010	143100	104603360	2905	2905	2905	2905	4
365	20231010	143000	104591740	2905	2920	2920	2905	9
366	20231010	142900	104565520	2905	2920	2920	2905	118
367	20231010	142800	104221020	2905	2905	2905	2905	104
368	20231010	142700	103918900	2905	2905	2905	2905	4
369	20231010	142600	103907280	2905	2905	2905	2905	4
370	20231010	142500	103895660	2905	2910	2910	2905	587
371	20231010	142400	102190195	2910	2910	2910	2910	4
372	20231010	142300	102178555	2910	2910	2910	2910	4
373	20231010	142200	102166915	2910	2910	2910	2910	4
374	20231010	142100	102155275	2910	2910	2910	2910	262
375	20231010	142000	101392855	2910	2910	2910	2910	4
376	20231010	141900	101381215	2910	2910	2910	2910	4
377	20231010	141800	101369575	2910	2910	2910	2910	4
378	20231010	141700	101357935	2910	2910	2910	2910	4
379	20231010	141600	101346295	2910	2910	2910	2910	4
380	20231010	141500	101334655	2910	2910	2910	2910	4
381	20231010	141400	101323015	2910	2920	2920	2910	54
382	20231010	141300	101165365	2920	2910	2920	2905	22
383	20231010	141200	101101195	2915	2915	2915	2915	2124
384	20231010	141100	94909735	2915	2915	2915	2915	616
385	20231010	141000	93114095	2915	2915	2915	2915	591
386	20231010	140900	91391330	2915	2915	2915	2915	4
387	20231010	140800	91379670	2915	2915	2915	2915	4
388	20231010	140700	91368010	2915	2915	2915	2915	4
389	20231010	140600	91356350	2915	2915	2915	2915	4
390	20231010	140500	91344690	2915	2915	2915	2915	53
391	20231010	140400	91190195	2915	2915	2915	2915	4
392	20231010	140300	91178535	2915	2915	2915	2915	4
393	20231010	140200	91166875	2920	2915	2920	2915	9
394	20231010	140100	91140615	2915	2915	2915	2915	4
395	20231010	140000	91128955	2915	2915	2915	2915	4
396	20231010	135900	91117295	2915	2920	2920	2915	118
397	20231010	135800	90772755	2915	2915	2915	2915	5
398	20231010	135700	90758180	2915	2915	2915	2915	4
399	20231010	135600	90746520	2915	2915	2915	2915	4
400	20231010	135500	90734860	2915	2915	2915	2915	5
401	20231010	135400	90720285	2915	2915	2915	2915	4
402	20231010	135300	90708625	2915	2915	2915	2915	4
403	20231010	135200	90696965	2915	2915	2915	2915	5
404	20231010	135100	90682390	2915	2915	2915	2915	4
405	20231010	135000	90670730	2915	2915	2915	2915	4
406	20231010	134900	90659070	2915	2915	2915	2915	5
407	20231010	134800	90644495	2915	2910	2915	2910	349
408	20231010	134700	89627385	2910	2910	2910	2905	44
409	20231010	134600	89499365	2910	2905	2910	2905	6
410	20231010	134500	89481925	2905	2905	2905	2905	12
411	20231010	134400	89447065	2905	2910	2910	2905	9
412	20231010	134300	89420895	2905	2910	2910	2905	14
413	20231010	134200	89380175	2910	2910	2910	2905	9
414	20231010	134100	89354005	2905	2905	2905	2905	4
415	20231010	134000	89342385	2905	2905	2905	2905	4
416	20231010	133900	89330765	2905	2905	2905	2905	4
417	20231010	133800	89319145	2905	2905	2905	2905	4
418	20231010	133700	89307525	2905	2905	2905	2905	4
419	20231010	133600	89295905	2905	2915	2915	2905	9
420	20231010	133500	89269710	2905	2905	2905	2905	4
421	20231010	133400	89258090	2905	2920	2920	2905	7
422	20231010	133300	89237725	2905	2905	2905	2905	203
423	20231010	133200	88648010	2905	2910	2910	2905	23
424	20231010	133100	88581095	2905	2905	2905	2905	131
425	20231010	133000	88200540	2905	2905	2905	2905	4
426	20231010	132900	88188920	2910	2910	2910	2910	457
427	20231010	132800	86859050	2910	2910	2910	2910	4
428	20231010	132700	86847410	2910	2910	2910	2910	4
429	20231010	132600	86835770	2910	2910	2910	2910	4
430	20231010	132500	86824130	2910	2910	2910	2910	4
431	20231010	132400	86812490	2910	2910	2910	2905	2005
432	20231010	132300	80980330	2910	2915	2915	2910	5
433	20231010	132200	80965775	2910	2910	2915	2910	904
434	20231010	132100	78335125	2915	2915	2915	2915	433
435	20231010	132000	77072930	2915	2915	2915	2915	24
436	20231010	131900	77002970	2915	2915	2915	2915	4
437	20231010	131800	76991310	2915	2915	2915	2915	4
438	20231010	131700	76979650	2915	2915	2915	2915	4
439	20231010	131600	76967990	2915	2920	2920	2915	7
440	20231010	131500	76947570	2915	2915	2915	2915	4
441	20231010	131400	76935910	2915	2915	2915	2915	4
442	20231010	131300	76924250	2915	2920	2920	2915	175
443	20231010	131200	76413270	2915	2920	2920	2915	515
444	20231010	131100	74911990	2915	2915	2915	2915	4
445	20231010	131000	74900330	2915	2915	2915	2915	0
446	20231010	130900	74900330	2915	2915	2915	2915	0
447	20231010	130800	74900330	2915	2915	2915	2915	0
448	20231010	130700	74900330	2915	2920	2920	2915	1024
449	20231010	130600	71915290	2920	2925	2925	2920	942
450	20231010	130500	69160940	2925	2925	2925	2925	0
451	20231010	130400	69160940	2925	2925	2925	2925	10
452	20231010	130300	69131690	2930	2930	2930	2930	0
453	20231010	130200	69131690	2930	2930	2930	2930	488
454	20231010	130100	67701850	2930	2930	2930	2930	0
455	20231010	130000	67701850	2930	2930	2930	2930	0
456	20231010	125900	67701850	2930	2930	2930	2930	0
457	20231010	125800	67701850	2930	2930	2930	2930	0
458	20231010	125700	67701850	2930	2930	2930	2930	0
459	20231010	125600	67701850	2930	2935	2935	2930	2018
460	20231010	125500	61784750	2940	2940	2940	2940	1
461	20231010	125400	61781810	2940	2940	2945	2940	345
462	20231010	125300	60767035	2940	2940	2940	2940	0
463	20231010	125200	60767035	2940	2940	2940	2940	0
464	20231010	125100	60767035	2940	2940	2940	2940	0
465	20231010	125000	60767035	2940	2940	2940	2940	0
466	20231010	124900	60767035	2940	2940	2940	2940	0
467	20231010	124800	60767035	2940	2940	2940	2940	0
468	20231010	124700	60767035	2940	2940	2940	2940	177
469	20231010	124600	60246655	2940	2940	2940	2940	0
470	20231010	124500	60246655	2940	2940	2940	2940	0
471	20231010	124400	60246655	2940	2940	2940	2940	0
472	20231010	124300	60246655	2940	2940	2940	2940	35
473	20231010	124200	60143755	2940	2940	2940	2940	0
474	20231010	124100	60143755	2940	2940	2940	2940	0
475	20231010	124000	60143755	2940	2940	2940	2940	0
476	20231010	123900	60143755	2940	2940	2940	2940	0
477	20231010	123800	60143755	2940	2940	2940	2940	0
478	20231010	123700	60143755	2940	2940	2940	2935	11
479	20231010	123600	60111420	2935	2935	2935	2935	1131
480	20231010	123500	56791935	2930	2930	2930	2930	0
481	20231010	123400	56791935	2930	2930	2930	2930	16
482	20231010	123300	56745055	2935	2935	2935	2935	743
483	20231010	123200	54564350	2935	2935	2935	2935	0
484	20231010	123100	54564350	2935	2935	2935	2935	3
485	20231010	123000	54555545	2935	2935	2935	2935	10
486	20231010	122900	54526195	2935	2940	2940	2935	75
487	20231010	122800	54306045	2940	2940	2940	2940	200
488	20231010	122700	53718045	2935	2935	2935	2935	0
489	20231010	122600	53718045	2935	2935	2935	2935	0
490	20231010	122500	53718045	2935	2935	2935	2935	0
491	20231010	122400	53718045	2935	2935	2935	2935	0
492	20231010	122300	53718045	2935	2935	2935	2935	0
493	20231010	122200	53718045	2935	2935	2935	2935	318
494	20231010	122100	52784715	2940	2940	2940	2935	503
495	20231010	122000	51308395	2940	2940	2940	2940	0
496	20231010	121900	51308395	2940	2940	2940	2940	0
497	20231010	121800	51308395	2940	2940	2940	2940	731
498	20231010	121700	49159255	2945	2945	2945	2945	173
499	20231010	121600	48649770	2950	2950	2950	2950	0
500	20231010	121500	48649770	2950	2950	2950	2950	0
501	20231010	121400	48649770	2950	2950	2950	2950	0
502	20231010	121300	48649770	2950	2950	2950	2950	9
503	20231010	121200	48623220	2950	2950	2950	2950	0
504	20231010	121100	48623220	2950	2950	2950	2950	0
505	20231010	121000	48623220	2950	2950	2950	2950	0
506	20231010	120900	48623220	2950	2955	2955	2950	2
507	20231010	120800	48617315	2955	2955	2955	2955	0
508	20231010	120700	48617315	2955	2955	2955	2955	0
509	20231010	120600	48617315	2955	2955	2955	2955	0
510	20231010	120500	48617315	2955	2955	2955	2955	0
511	20231010	120400	48617315	2955	2955	2955	2955	5
512	20231010	120300	48602540	2955	2955	2955	2955	10
513	20231010	120200	48572990	2950	2950	2950	2950	0
514	20231010	120100	48572990	2950	2955	2955	2950	14
515	20231010	120000	48531640	2950	2950	2950	2950	0
516	20231010	115900	48531640	2950	2950	2950	2950	1
517	20231010	115800	48528690	2955	2955	2955	2955	0
518	20231010	115700	48528690	2955	2955	2955	2955	0
519	20231010	115600	48528690	2955	2955	2955	2955	0
520	20231010	115500	48528690	2955	2950	2955	2950	912
521	20231010	115400	45838240	2955	2955	2955	2955	0
522	20231010	115300	45838240	2955	2955	2955	2955	0
523	20231010	115200	45838240	2955	2955	2955	2955	0
524	20231010	115100	45838240	2955	2955	2955	2955	0
525	20231010	115000	45838240	2955	2955	2955	2955	124
526	20231010	114900	45471820	2955	2955	2955	2955	0
527	20231010	114800	45471820	2955	2955	2955	2955	0
528	20231010	114700	45471820	2955	2955	2955	2955	2288
529	20231010	114600	38710780	2955	2955	2955	2955	0
530	20231010	114500	38710780	2955	2955	2955	2955	0
531	20231010	114400	38710780	2955	2955	2955	2955	0
532	20231010	114300	38710780	2955	2955	2955	2955	38
533	20231010	114200	38598490	2960	2960	2960	2960	0
534	20231010	114100	38598490	2960	2960	2960	2960	0
535	20231010	114000	38598490	2960	2960	2960	2960	37
536	20231010	113900	38488970	2960	2960	2960	2960	0
537	20231010	113800	38488970	2960	2960	2960	2960	0
538	20231010	113700	38488970	2960	2960	2960	2960	0
539	20231010	113600	38488970	2960	2960	2960	2960	0
540	20231010	113500	38488970	2960	2960	2960	2960	0
541	20231010	113400	38488970	2960	2960	2960	2960	0
542	20231010	113300	38488970	2960	2960	2960	2960	0
543	20231010	113200	38488970	2960	2960	2960	2960	0
544	20231010	113100	38488970	2960	2960	2960	2960	0
545	20231010	113000	38488970	2960	2960	2960	2960	0
546	20231010	112900	38488970	2960	2960	2960	2960	0
547	20231010	112800	38488970	2960	2960	2960	2960	390
548	20231010	112700	37334570	2980	2980	2980	2980	0
549	20231010	112600	37334570	2980	2980	2980	2980	0
550	20231010	112500	37334570	2980	2980	2980	2980	0
551	20231010	112400	37334570	2980	2980	2980	2980	0
552	20231010	112300	37334570	2980	2980	2980	2980	0
553	20231010	112200	37334570	2980	2980	2980	2980	1
554	20231010	112100	37331590	2960	2960	2960	2960	0
555	20231010	112000	37331590	2960	2960	2960	2960	0
556	20231010	111900	37331590	2960	2960	2960	2960	0
557	20231010	111800	37331590	2960	2960	2960	2960	0
558	20231010	111700	37331590	2960	2960	2960	2960	0
559	20231010	111600	37331590	2960	2960	2960	2960	0
560	20231010	111500	37331590	2960	2960	2960	2960	0
561	20231010	111400	37331590	2960	2960	2960	2960	0
562	20231010	111300	37331590	2960	2960	2960	2960	0
563	20231010	111200	37331590	2960	2960	2960	2960	196
564	20231010	111100	36751430	2970	2970	2970	2970	20
565	20231010	111000	36692030	2955	2955	2955	2955	0
566	20231010	110900	36692030	2955	2955	2955	2955	0
567	20231010	110800	36692030	2955	2955	2955	2955	0
568	20231010	110700	36692030	2955	2955	2955	2955	0
569	20231010	110600	36692030	2955	2955	2955	2955	0
570	20231010	110500	36692030	2955	2955	2955	2955	0
571	20231010	110400	36692030	2955	2955	2955	2955	0
572	20231010	110300	36692030	2955	2955	2955	2955	0
573	20231010	110200	36692030	2955	2955	2955	2955	0
574	20231010	110100	36692030	2955	2955	2955	2955	0
575	20231010	110000	36692030	2955	2955	2955	2955	0
576	20231010	105900	36692030	2955	2955	2955	2955	0
577	20231010	105800	36692030	2955	2955	2955	2955	0
578	20231010	105700	36692030	2955	2955	2955	2955	125
579	20231010	105600	36322655	2955	2955	2955	2955	0
580	20231010	105500	36322655	2955	2955	2955	2955	0
581	20231010	105400	36322655	2955	2955	2955	2955	648
582	20231010	105300	34407815	2960	2960	2960	2960	0
583	20231010	105200	34407815	2960	2960	2960	2960	0
584	20231010	105100	34407815	2960	2960	2960	2960	3
585	20231010	105000	34398935	2960	2960	2960	2960	0
586	20231010	104900	34398935	2960	2960	2960	2960	0
587	20231010	104800	34398935	2960	2960	2960	2960	0
588	20231010	104700	34398935	2960	2960	2960	2960	1000
589	20231010	104600	31438935	2965	2965	2965	2965	0
590	20231010	104500	31438935	2965	2965	2965	2965	0
591	20231010	104400	31438935	2965	2965	2965	2965	0
592	20231010	104300	31438935	2965	2965	2965	2965	0
593	20231010	104200	31438935	2965	2965	2965	2965	0
594	20231010	104100	31438935	2965	2965	2965	2965	1
595	20231010	104000	31435970	2970	2970	2970	2970	0
596	20231010	103900	31435970	2970	2970	2970	2970	0
597	20231010	103800	31435970	2970	2970	2970	2970	0
598	20231010	103700	31435970	2970	2970	2970	2970	0
599	20231010	103600	31435970	2970	2970	2970	2970	0
600	20231010	103500	31435970	2970	2970	2970	2970	0
601	20231010	103400	31435970	2970	2970	2970	2970	0
602	20231010	103300	31435970	2970	2970	2970	2970	0
603	20231010	103200	31435970	2970	2970	2970	2970	0
604	20231010	103100	31435970	2970	2970	2970	2970	0
605	20231010	103000	31435970	2970	2975	2975	2970	2
606	20231010	102900	31430025	2980	2980	2980	2980	0
607	20231010	102800	31430025	2980	2980	2980	2980	0
608	20231010	102700	31430025	2980	2980	2980	2980	0
609	20231010	102600	31430025	2980	2980	2980	2980	0
610	20231010	102500	31430025	2980	2980	2980	2980	0
611	20231010	102400	31430025	2980	2980	2980	2980	1
612	20231010	102300	31427045	2950	2960	2960	2950	677
613	20231010	102200	29426240	2960	2960	2960	2960	0
614	20231010	102100	29426240	2960	2960	2960	2960	0
615	20231010	102000	29426240	2960	2960	2960	2960	5
616	20231010	101900	29411440	2960	2960	2960	2960	0
617	20231010	101800	29411440	2960	2960	2960	2960	0
618	20231010	101700	29411440	2960	2960	2960	2960	0
619	20231010	101600	29411440	2960	2960	2960	2960	0
620	20231010	101500	29411440	2960	2960	2960	2960	0
621	20231010	101400	29411440	2960	2960	2960	2960	0
622	20231010	101300	29411440	2960	2960	2960	2960	0
623	20231010	101200	29411440	2960	2960	2960	2960	0
624	20231010	101100	29411440	2960	2960	2960	2960	0
625	20231010	101000	29411440	2960	2960	2960	2960	0
626	20231010	100900	29411440	2960	2960	2960	2960	0
627	20231010	100800	29411440	2960	2960	2960	2960	0
628	20231010	100700	29411440	2960	2960	2960	2960	0
629	20231010	100600	29411440	2960	2960	2960	2960	0
630	20231010	100500	29411440	2960	2960	2960	2960	0
631	20231010	100400	29411440	2960	2960	2960	2960	0
632	20231010	100300	29411440	2960	2960	2960	2960	0
633	20231010	100200	29411440	2960	2960	2960	2960	0
634	20231010	100100	29411440	2960	2960	2960	2960	0
635	20231010	100000	29411440	2960	2960	2960	2960	0
636	20231010	095900	29411440	2960	2960	2960	2960	101
637	20231010	095800	29112480	2960	2960	2960	2960	294
638	20231010	095700	28242240	2970	2970	2970	2970	142
639	20231010	095600	27820500	2980	2980	2980	2980	0
640	20231010	095500	27820500	2980	2980	2980	2980	0
641	20231010	095400	27820500	2980	2980	2980	2980	0
642	20231010	095300	27820500	2980	2980	2980	2980	0
643	20231010	095200	27820500	2980	2980	2980	2980	0
644	20231010	095100	27820500	2980	2980	2980	2980	2
645	20231010	095000	27814540	2960	2960	2960	2960	0
646	20231010	094900	27814540	2960	2960	2960	2960	0
647	20231010	094800	27814540	2960	2960	2960	2960	77
648	20231010	094700	27586620	2980	2980	2980	2980	0
649	20231010	094600	27586620	2980	2980	2980	2980	0
650	20231010	094500	27586620	2980	2980	2980	2980	338
651	20231010	094400	26579380	2980	2980	2980	2980	0
652	20231010	094300	26579380	2980	2980	2980	2980	0
653	20231010	094200	26579380	2980	2980	2980	2980	1
654	20231010	094100	26576400	2980	2980	2980	2980	0
655	20231010	094000	26576400	2980	2980	2980	2980	0
656	20231010	093900	26576400	2980	2980	2980	2980	0
657	20231010	093800	26576400	2980	2980	2980	2980	0
658	20231010	093700	26576400	2980	2980	2980	2980	0
659	20231010	093600	26576400	2980	2980	2980	2980	0
660	20231010	093500	26576400	2980	2980	2980	2980	1
661	20231010	093400	26573420	2980	2980	2980	2980	1
662	20231010	093300	26570440	2950	2970	2970	2950	2700
663	20231010	093200	18596300	2980	2980	2980	2980	0
664	20231010	093100	18596300	2980	2980	2980	2980	2
665	20231010	093000	18590340	2980	2980	2980	2980	55
666	20231010	092900	18426440	2980	2980	2980	2980	0
667	20231010	092800	18426440	2980	2980	2980	2980	100
668	20231010	092700	18128440	2970	2970	2970	2970	0
669	20231010	092600	18128440	2970	2970	2970	2970	259
670	20231010	092500	17359210	2970	2970	2970	2970	0
671	20231010	092400	17359210	2970	2970	2970	2970	1
672	20231010	092300	17356240	2980	2980	2980	2980	1
673	20231010	092200	17353260	2980	2980	2980	2980	0
674	20231010	092100	17353260	2980	2970	2980	2970	1198
675	20231010	092000	13786710	2970	2970	2970	2970	0
676	20231010	091900	13786710	2970	2970	2970	2970	368
677	20231010	091800	12693750	2950	2950	2950	2950	0
678	20231010	091700	12693750	2950	2950	2950	2950	130
679	20231010	091600	12310250	2950	2955	2955	2950	135
680	20231010	091500	11911975	2955	2955	2955	2955	0
681	20231010	091400	11911975	2955	2955	2955	2955	0
682	20231010	091300	11911975	2955	2955	2955	2955	0
683	20231010	091200	11911975	2955	2955	2955	2955	100
684	20231010	091100	11616475	2955	2955	2955	2955	1
685	20231010	091000	11613520	2950	2950	2950	2950	0
686	20231010	090900	11613520	2950	2950	2950	2950	0
687	20231010	090800	11613520	2950	2955	2955	2950	1100
688	20231010	090700	8368510	2950	2950	2950	2950	0
689	20231010	090600	8368510	2950	2950	2950	2950	0
690	20231010	090500	8368510	2950	2950	2950	2950	0
691	20231010	090400	8368510	2950	2955	2955	2950	168
692	20231010	090300	7872605	2960	2965	2965	2960	2061
693	20231010	090200	1766845	2965	2970	2970	2965	94
694	20231010	090100	1487970	2970	2970	2970	2970	31
695	20231010	090000	1395900	2970	2970	2970	2970	470