KissMeData/291230/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	203900	665728255	2830	2830	2830	2830	9219
3	20231011	203800	665728255	2830	2830	2830	2830	0
4	20231011	203700	665728255	2830	2830	2830	2830	0
5	20231011	203600	665728255	2830	2830	2830	2830	0
6	20231011	203500	665728255	2830	2830	2830	2830	0
7	20231011	203400	665728255	2830	2830	2830	2830	0
8	20231011	203300	665728255	2830	2830	2830	2830	0
9	20231011	203200	665728255	2830	2830	2830	2830	0
10	20231011	203100	665728255	2830	2830	2830	2830	0
11	20231011	203000	665728255	2830	2830	2830	2830	0
12	20231011	202900	665728255	2830	2830	2830	2830	0
13	20231011	202800	665728255	2830	2830	2830	2830	0
14	20231011	202700	665728255	2830	2830	2830	2830	0
15	20231011	202600	665728255	2830	2830	2830	2830	0
16	20231011	202500	665728255	2830	2830	2830	2830	0
17	20231011	202400	665728255	2830	2830	2830	2830	0
18	20231011	202300	665728255	2830	2830	2830	2830	0
19	20231011	202200	665728255	2830	2830	2830	2830	0
20	20231011	202100	665728255	2830	2830	2830	2830	0
21	20231011	202000	665728255	2830	2830	2830	2830	0
22	20231011	201900	665728255	2830	2830	2830	2830	0
23	20231011	201800	665728255	2830	2830	2830	2830	0
24	20231011	201700	665728255	2830	2830	2830	2830	0
25	20231011	201600	665728255	2830	2830	2830	2830	0
26	20231011	201500	665728255	2830	2830	2830	2830	0
27	20231011	201400	665728255	2830	2830	2830	2830	0
28	20231011	201300	665728255	2830	2830	2830	2830	0
29	20231011	201200	665728255	2830	2830	2830	2830	0
30	20231011	201100	665728255	2830	2830	2830	2830	0
31	20231011	201000	665728255	2830	2830	2830	2830	0
32	20231011	200900	665728255	2830	2830	2830	2830	9219
33	20231011	200800	665728255	2830	2830	2830	2830	0
34	20231011	200700	665728255	2830	2830	2830	2830	0
35	20231011	200600	665728255	2830	2830	2830	2830	0
36	20231011	200500	665728255	2830	2830	2830	2830	0
37	20231011	200400	665728255	2830	2830	2830	2830	0
38	20231011	200300	665728255	2830	2830	2830	2830	0
39	20231011	200200	665728255	2830	2830	2830	2830	0
40	20231011	200100	665728255	2830	2830	2830	2830	0
41	20231011	200000	665728255	2830	2830	2830	2830	0
42	20231011	195900	665728255	2830	2830	2830	2830	0
43	20231011	195800	665728255	2830	2830	2830	2830	0
44	20231011	195700	665728255	2830	2830	2830	2830	0
45	20231011	195600	665728255	2830	2830	2830	2830	0
46	20231011	195500	665728255	2830	2830	2830	2830	0
47	20231011	195400	665728255	2830	2830	2830	2830	0
48	20231011	195300	665728255	2830	2830	2830	2830	0
49	20231011	195200	665728255	2830	2830	2830	2830	0
50	20231011	195100	665728255	2830	2830	2830	2830	0
51	20231011	195000	665728255	2830	2830	2830	2830	0
52	20231011	194900	665728255	2830	2830	2830	2830	0
53	20231011	194800	665728255	2830	2830	2830	2830	0
54	20231011	194700	665728255	2830	2830	2830	2830	0
55	20231011	194600	665728255	2830	2830	2830	2830	0
56	20231011	194500	665728255	2830	2830	2830	2830	0
57	20231011	194400	665728255	2830	2830	2830	2830	0
58	20231011	194300	665728255	2830	2830	2830	2830	0
59	20231011	194200	665728255	2830	2830	2830	2830	0
60	20231011	194100	665728255	2830	2830	2830	2830	0
61	20231011	194000	665728255	2830	2830	2830	2830	0
62	20231011	193900	665728255	2830	2830	2830	2830	9219
63	20231011	193800	665728255	2830	2830	2830	2830	0
64	20231011	193700	665728255	2830	2830	2830	2830	0
65	20231011	193600	665728255	2830	2830	2830	2830	0
66	20231011	193500	665728255	2830	2830	2830	2830	0
67	20231011	193400	665728255	2830	2830	2830	2830	0
68	20231011	193300	665728255	2830	2830	2830	2830	0
69	20231011	193200	665728255	2830	2830	2830	2830	0
70	20231011	193100	665728255	2830	2830	2830	2830	0
71	20231011	193000	665728255	2830	2830	2830	2830	0
72	20231011	192900	665728255	2830	2830	2830	2830	0
73	20231011	192800	665728255	2830	2830	2830	2830	0
74	20231011	192700	665728255	2830	2830	2830	2830	0
75	20231011	192600	665728255	2830	2830	2830	2830	0
76	20231011	192500	665728255	2830	2830	2830	2830	0
77	20231011	192400	665728255	2830	2830	2830	2830	0
78	20231011	192300	665728255	2830	2830	2830	2830	0
79	20231011	192200	665728255	2830	2830	2830	2830	0
80	20231011	192100	665728255	2830	2830	2830	2830	0
81	20231011	192000	665728255	2830	2830	2830	2830	0
82	20231011	191900	665728255	2830	2830	2830	2830	0
83	20231011	191800	665728255	2830	2830	2830	2830	0
84	20231011	191700	665728255	2830	2830	2830	2830	0
85	20231011	191600	665728255	2830	2830	2830	2830	0
86	20231011	191500	665728255	2830	2830	2830	2830	0
87	20231011	191400	665728255	2830	2830	2830	2830	0
88	20231011	191300	665728255	2830	2830	2830	2830	0
89	20231011	191200	665728255	2830	2830	2830	2830	0
90	20231011	191100	665728255	2830	2830	2830	2830	0
91	20231011	191000	665728255	2830	2830	2830	2830	0
92	20231011	190900	665728255	2830	2830	2830	2830	9219
93	20231011	190800	665728255	2830	2830	2830	2830	0
94	20231011	190700	665728255	2830	2830	2830	2830	0
95	20231011	190600	665728255	2830	2830	2830	2830	0
96	20231011	190500	665728255	2830	2830	2830	2830	0
97	20231011	190400	665728255	2830	2830	2830	2830	0
98	20231011	190300	665728255	2830	2830	2830	2830	0
99	20231011	190200	665728255	2830	2830	2830	2830	0
100	20231011	190100	665728255	2830	2830	2830	2830	0
101	20231011	190000	665728255	2830	2830	2830	2830	0
102	20231011	185900	665728255	2830	2830	2830	2830	0
103	20231011	185800	665728255	2830	2830	2830	2830	0
104	20231011	185700	665728255	2830	2830	2830	2830	0
105	20231011	185600	665728255	2830	2830	2830	2830	0
106	20231011	185500	665728255	2830	2830	2830	2830	0
107	20231011	185400	665728255	2830	2830	2830	2830	0
108	20231011	185300	665728255	2830	2830	2830	2830	0
109	20231011	185200	665728255	2830	2830	2830	2830	0
110	20231011	185100	665728255	2830	2830	2830	2830	0
111	20231011	185000	665728255	2830	2830	2830	2830	0
112	20231011	184900	665728255	2830	2830	2830	2830	0
113	20231011	184800	665728255	2830	2830	2830	2830	0
114	20231011	184700	665728255	2830	2830	2830	2830	0
115	20231011	184600	665728255	2830	2830	2830	2830	0
116	20231011	184500	665728255	2830	2830	2830	2830	0
117	20231011	184400	665728255	2830	2830	2830	2830	0
118	20231011	184300	665728255	2830	2830	2830	2830	0
119	20231011	184200	665728255	2830	2830	2830	2830	0
120	20231011	184100	665728255	2830	2830	2830	2830	0
121	20231011	184000	665728255	2830	2830	2830	2830	0
122	20231011	183900	665728255	2830	2830	2830	2830	9219
123	20231011	183800	665728255	2830	2830	2830	2830	0
124	20231011	183700	665728255	2830	2830	2830	2830	0
125	20231011	183600	665728255	2830	2830	2830	2830	0
126	20231011	183500	665728255	2830	2830	2830	2830	0
127	20231011	183400	665728255	2830	2830	2830	2830	0
128	20231011	183300	665728255	2830	2830	2830	2830	0
129	20231011	183200	665728255	2830	2830	2830	2830	0
130	20231011	183100	665728255	2830	2830	2830	2830	0
131	20231011	183000	665728255	2830	2830	2830	2830	0
132	20231011	182900	665728255	2830	2830	2830	2830	0
133	20231011	182800	665728255	2830	2830	2830	2830	0
134	20231011	182700	665728255	2830	2830	2830	2830	0
135	20231011	182600	665728255	2830	2830	2830	2830	0
136	20231011	182500	665728255	2830	2830	2830	2830	0
137	20231011	182400	665728255	2830	2830	2830	2830	0
138	20231011	182300	665728255	2830	2830	2830	2830	0
139	20231011	182200	665728255	2830	2830	2830	2830	0
140	20231011	182100	665728255	2830	2830	2830	2830	0
141	20231011	182000	665728255	2830	2830	2830	2830	0
142	20231011	181900	665728255	2830	2830	2830	2830	0
143	20231011	181800	665728255	2830	2830	2830	2830	0
144	20231011	181700	665728255	2830	2830	2830	2830	0
145	20231011	181600	665728255	2830	2830	2830	2830	0
146	20231011	181500	665728255	2830	2830	2830	2830	0
147	20231011	181400	665728255	2830	2830	2830	2830	0
148	20231011	181300	665728255	2830	2830	2830	2830	0
149	20231011	181200	665728255	2830	2830	2830	2830	0
150	20231011	181100	665728255	2830	2830	2830	2830	0
151	20231011	181000	665728255	2830	2830	2830	2830	0
152	20231011	180900	665728255	2830	2830	2830	2830	9219
153	20231011	180800	665728255	2830	2830	2830	2830	0
154	20231011	180700	665728255	2830	2830	2830	2830	0
155	20231011	180600	665728255	2830	2830	2830	2830	0
156	20231011	180500	665728255	2830	2830	2830	2830	0
157	20231011	180400	665728255	2830	2830	2830	2830	0
158	20231011	180300	665728255	2830	2830	2830	2830	0
159	20231011	180200	665728255	2830	2830	2830	2830	0
160	20231011	180100	665728255	2830	2830	2830	2830	0
161	20231011	180000	665728255	2830	2830	2830	2830	0
162	20231011	175900	665728255	2830	2830	2830	2830	0
163	20231011	175800	665728255	2830	2830	2830	2830	0
164	20231011	175700	665728255	2830	2830	2830	2830	0
165	20231011	175600	665728255	2830	2830	2830	2830	0
166	20231011	175500	665728255	2830	2830	2830	2830	0
167	20231011	175400	665728255	2830	2830	2830	2830	0
168	20231011	175300	665728255	2830	2830	2830	2830	0
169	20231011	175200	665728255	2830	2830	2830	2830	0
170	20231011	175100	665728255	2830	2830	2830	2830	0
171	20231011	175000	665728255	2830	2830	2830	2830	0
172	20231011	174900	665728255	2830	2830	2830	2830	0
173	20231011	174800	665728255	2830	2830	2830	2830	0
174	20231011	174700	665728255	2830	2830	2830	2830	0
175	20231011	174600	665728255	2830	2830	2830	2830	0
176	20231011	174500	665728255	2830	2830	2830	2830	0
177	20231011	174400	665728255	2830	2830	2830	2830	0
178	20231011	174300	665728255	2830	2830	2830	2830	0
179	20231011	174200	665728255	2830	2830	2830	2830	0
180	20231011	174100	665728255	2830	2830	2830	2830	0
181	20231011	174000	665728255	2830	2830	2830	2830	0
182	20231011	173900	665728255	2830	2830	2830	2830	9219
183	20231011	173800	665728255	2830	2830	2830	2830	0
184	20231011	173700	665728255	2830	2830	2830	2830	0
185	20231011	173600	665728255	2830	2830	2830	2830	0
186	20231011	173500	665728255	2830	2830	2830	2830	0
187	20231011	173400	665728255	2830	2830	2830	2830	0
188	20231011	173300	665728255	2830	2830	2830	2830	0
189	20231011	173200	665728255	2830	2830	2830	2830	0
190	20231011	173100	665728255	2830	2830	2830	2830	0
191	20231011	173000	665728255	2830	2830	2830	2830	0
192	20231011	172900	665728255	2830	2830	2830	2830	0
193	20231011	172800	665728255	2830	2830	2830	2830	0
194	20231011	172700	665728255	2830	2830	2830	2830	0
195	20231011	172600	665728255	2830	2830	2830	2830	0
196	20231011	172500	665728255	2830	2830	2830	2830	0
197	20231011	172400	665728255	2830	2830	2830	2830	0
198	20231011	172300	665728255	2830	2830	2830	2830	0
199	20231011	172200	665728255	2830	2830	2830	2830	0
200	20231011	172100	665728255	2830	2830	2830	2830	0
201	20231011	172000	665728255	2830	2830	2830	2830	0
202	20231011	171900	665728255	2830	2830	2830	2830	0
203	20231011	171800	665728255	2830	2830	2830	2830	0
204	20231011	171700	665728255	2830	2830	2830	2830	0
205	20231011	171600	665728255	2830	2830	2830	2830	0
206	20231011	171500	665728255	2830	2830	2830	2830	0
207	20231011	171400	665728255	2830	2830	2830	2830	0
208	20231011	171300	665728255	2830	2830	2830	2830	0
209	20231011	171200	665728255	2830	2830	2830	2830	0
210	20231011	171100	665728255	2830	2830	2830	2830	0
211	20231011	171000	665728255	2830	2830	2830	2830	0
212	20231011	170900	665728255	2830	2830	2830	2830	9219
213	20231011	170800	665728255	2830	2830	2830	2830	0
214	20231011	170700	665728255	2830	2830	2830	2830	0
215	20231011	170600	665728255	2830	2830	2830	2830	0
216	20231011	170500	665728255	2830	2830	2830	2830	0
217	20231011	170400	665728255	2830	2830	2830	2830	0
218	20231011	170300	665728255	2830	2830	2830	2830	0
219	20231011	170200	665728255	2830	2830	2830	2830	0
220	20231011	170100	665728255	2830	2830	2830	2830	0
221	20231011	170000	665728255	2830	2830	2830	2830	0
222	20231011	165900	665728255	2830	2830	2830	2830	0
223	20231011	165800	665728255	2830	2830	2830	2830	0
224	20231011	165700	665728255	2830	2830	2830	2830	0
225	20231011	165600	665728255	2830	2830	2830	2830	0
226	20231011	165500	665728255	2830	2830	2830	2830	0
227	20231011	165400	665728255	2830	2830	2830	2830	0
228	20231011	165300	665728255	2830	2830	2830	2830	0
229	20231011	165200	665728255	2830	2830	2830	2830	0
230	20231011	165100	665728255	2830	2830	2830	2830	0
231	20231011	165000	665728255	2830	2830	2830	2830	0
232	20231011	164900	665728255	2830	2830	2830	2830	0
233	20231011	164800	665728255	2830	2830	2830	2830	0
234	20231011	164700	665728255	2830	2830	2830	2830	0
235	20231011	164600	665728255	2830	2830	2830	2830	0
236	20231011	164500	665728255	2830	2830	2830	2830	0
237	20231011	164400	665728255	2830	2830	2830	2830	0
238	20231011	164300	665728255	2830	2830	2830	2830	0
239	20231011	164200	665728255	2830	2830	2830	2830	0
240	20231011	164100	665728255	2830	2830	2830	2830	0
241	20231011	164000	665728255	2830	2830	2830	2830	0
242	20231011	163900	665728255	2830	2830	2830	2830	9219
243	20231011	163800	665728255	2830	2830	2830	2830	0
244	20231011	163700	665728255	2830	2830	2830	2830	0
245	20231011	163600	665728255	2830	2830	2830	2830	0
246	20231011	163500	665728255	2830	2830	2830	2830	0
247	20231011	163400	665728255	2830	2830	2830	2830	0
248	20231011	163300	665728255	2830	2830	2830	2830	0
249	20231011	163200	665728255	2830	2830	2830	2830	0
250	20231011	163100	665728255	2830	2830	2830	2830	0
251	20231011	163000	665728255	2830	2830	2830	2830	0
252	20231011	162900	665728255	2830	2830	2830	2830	0
253	20231011	162800	665728255	2830	2830	2830	2830	0
254	20231011	162700	665728255	2830	2830	2830	2830	0
255	20231011	162600	665728255	2830	2830	2830	2830	0
256	20231011	162500	665728255	2830	2830	2830	2830	0
257	20231011	162400	665728255	2830	2830	2830	2830	0
258	20231011	162300	665728255	2830	2830	2830	2830	0
259	20231011	162200	665728255	2830	2830	2830	2830	0
260	20231011	162100	665728255	2830	2830	2830	2830	0
261	20231011	162000	665728255	2830	2830	2830	2830	0
262	20231011	161900	665728255	2830	2830	2830	2830	0
263	20231011	161800	665728255	2830	2830	2830	2830	0
264	20231011	161700	665728255	2830	2830	2830	2830	0
265	20231011	161600	665728255	2830	2830	2830	2830	0
266	20231011	161500	665728255	2830	2830	2830	2830	0
267	20231011	161400	665728255	2830	2830	2830	2830	0
268	20231011	161300	665728255	2830	2830	2830	2830	0
269	20231011	161200	665728255	2830	2830	2830	2830	0
270	20231011	161100	665728255	2830	2830	2830	2830	0
271	20231011	161000	665728255	2830	2830	2830	2830	0
272	20231011	160900	665728255	2830	2830	2830	2830	9219
273	20231011	160800	665728255	2830	2830	2830	2830	0
274	20231011	160700	665728255	2830	2830	2830	2830	0
275	20231011	160600	665728255	2830	2830	2830	2830	0
276	20231011	160500	665728255	2830	2830	2830	2830	0
277	20231011	160400	665728255	2830	2830	2830	2830	0
278	20231011	160300	665728255	2830	2830	2830	2830	0
279	20231011	160200	665728255	2830	2830	2830	2830	0
280	20231011	160100	665728255	2830	2830	2830	2830	0
281	20231011	160000	665728255	2830	2830	2830	2830	0
282	20231011	155900	665728255	2830	2830	2830	2830	0
283	20231011	155800	665728255	2830	2830	2830	2830	0
284	20231011	155700	665728255	2830	2830	2830	2830	0
285	20231011	155600	665728255	2830	2830	2830	2830	0
286	20231011	155500	665728255	2830	2830	2830	2830	0
287	20231011	155400	665728255	2830	2830	2830	2830	0
288	20231011	155300	665728255	2830	2830	2830	2830	0
289	20231011	155200	665728255	2830	2830	2830	2830	0
290	20231011	155100	665728255	2830	2830	2830	2830	0
291	20231011	155000	665728255	2830	2830	2830	2830	0
292	20231011	154900	665728255	2830	2830	2830	2830	0
293	20231011	154800	665728255	2830	2830	2830	2830	0
294	20231011	154700	665728255	2830	2830	2830	2830	0
295	20231011	154600	665728255	2830	2830	2830	2830	0
296	20231011	154500	665728255	2830	2830	2830	2830	0
297	20231011	154400	665728255	2830	2830	2830	2830	0
298	20231011	154300	665728255	2830	2830	2830	2830	0
299	20231011	154200	665728255	2830	2830	2830	2830	0
300	20231011	154100	665728255	2830	2830	2830	2830	0
301	20231011	154000	665728255	2830	2830	2830	2830	0
302	20231011	153900	665728255	2830	2830	2830	2830	9219
303	20231011	153800	665728255	2830	2830	2830	2830	0
304	20231011	153700	665728255	2830	2830	2830	2830	0
305	20231011	153600	665728255	2830	2830	2830	2830	0
306	20231011	153500	665728255	2830	2830	2830	2830	0
307	20231011	153400	665728255	2830	2830	2830	2830	0
308	20231011	153300	665728255	2830	2830	2830	2830	0
309	20231011	153200	665728255	2830	2830	2830	2830	0
310	20231011	153100	665728255	2830	2830	2830	2830	0
311	20231011	153000	665728255	2830	2830	2830	2830	9219
312	20231011	152900	639638485	2830	2830	2830	2830	0
313	20231011	152800	639638485	2830	2830	2830	2830	0
314	20231011	152700	639638485	2830	2830	2830	2830	0
315	20231011	152600	639638485	2830	2830	2830	2830	0
316	20231011	152500	639638485	2830	2830	2830	2830	0
317	20231011	152400	639638485	2830	2830	2830	2830	0
318	20231011	152300	639638485	2830	2830	2830	2830	0
319	20231011	152200	639638485	2830	2830	2830	2830	0
320	20231011	152100	639638485	2830	2830	2830	2830	0
321	20231011	152000	639638485	2830	2830	2830	2830	0
322	20231011	151900	639638485	2830	2830	2835	2830	864
323	20231011	151800	637192905	2835	2835	2835	2830	52
324	20231011	151700	637045490	2835	2835	2835	2830	750
325	20231011	151600	634919740	2835	2830	2835	2830	400
326	20231011	151500	633787690	2830	2830	2835	2825	154
327	20231011	151400	633351835	2830	2830	2835	2830	1011
328	20231011	151300	630490600	2830	2830	2830	2830	50
329	20231011	151200	630349100	2835	2830	2835	2830	1051
330	20231011	151100	627374765	2835	2830	2835	2825	522
331	20231011	151000	625897115	2825	2830	2835	2825	1046
332	20231011	150900	622931965	2830	2830	2835	2825	210
333	20231011	150800	622337940	2825	2825	2835	2825	118
334	20231011	150700	622003740	2825	2825	2825	2825	110
335	20231011	150600	621692990	2825	2835	2835	2825	68
336	20231011	150500	621500220	2825	2835	2835	2825	19
337	20231011	150400	621446405	2825	2825	2835	2825	84
338	20231011	150300	621209005	2825	2830	2830	2825	601
339	20231011	150200	619508180	2825	2830	2835	2825	2023
340	20231011	150100	613782350	2830	2830	2835	2830	532
341	20231011	150000	612276740	2830	2835	2835	2830	141
342	20231011	145900	611877310	2835	2835	2840	2835	150
343	20231011	145800	611452010	2835	2835	2840	2835	215
344	20231011	145700	610842010	2835	2835	2840	2835	181
345	20231011	145600	610328825	2835	2835	2835	2835	49
346	20231011	145500	610189910	2835	2835	2835	2835	377
347	20231011	145400	609121115	2835	2835	2835	2835	21
348	20231011	145300	609061580	2835	2835	2835	2835	20
349	20231011	145200	609004880	2840	2835	2840	2825	1290
350	20231011	145100	605354850	2835	2835	2835	2835	1008
351	20231011	145000	602497170	2835	2835	2835	2835	138
352	20231011	144900	602105940	2830	2825	2830	2825	499
353	20231011	144800	600695770	2825	2825	2825	2820	135
354	20231011	144700	600314795	2820	2820	2820	2820	0
355	20231011	144600	600314795	2820	2825	2825	2820	279
356	20231011	144500	599527790	2825	2825	2825	2825	101
357	20231011	144400	599242465	2825	2830	2830	2825	975
358	20231011	144300	596488085	2830	2830	2830	2830	0
359	20231011	144200	596488085	2830	2830	2830	2830	294
360	20231011	144100	595656065	2830	2835	2835	2830	54
361	20231011	144000	595502990	2835	2835	2835	2835	0
362	20231011	143900	595502990	2835	2835	2835	2835	1
363	20231011	143800	595500155	2835	2835	2835	2835	169
364	20231011	143700	595021040	2835	2830	2835	2830	1664
365	20231011	143600	590309405	2830	2830	2830	2830	500
366	20231011	143500	588894405	2825	2815	2825	2790	14711
367	20231011	143400	547712845	2825	2825	2830	2810	5564
368	20231011	143300	532034870	2840	2840	2840	2815	2139
369	20231011	143200	525997195	2850	2835	2850	2830	1633
370	20231011	143100	521374280	2830	2845	2845	2830	7355
371	20231011	143000	500484845	2845	2865	2865	2845	6192
372	20231011	142900	482838250	2865	2865	2865	2865	0
373	20231011	142800	482838250	2865	2865	2870	2865	205
374	20231011	142700	482250905	2870	2865	2870	2865	329
375	20231011	142600	481308120	2865	2860	2865	2860	450
376	20231011	142500	480019315	2860	2860	2860	2860	11
377	20231011	142400	479987855	2860	2860	2860	2860	201
378	20231011	142300	479412995	2860	2855	2860	2855	201
379	20231011	142200	478838635	2860	2860	2860	2860	65
380	20231011	142100	478652735	2860	2860	2860	2860	50
381	20231011	142000	478509735	2865	2865	2865	2865	0
382	20231011	141900	478509735	2865	2865	2865	2865	0
383	20231011	141800	478509735	2865	2865	2865	2865	0
384	20231011	141700	478509735	2865	2865	2865	2865	207
385	20231011	141600	477916680	2865	2865	2865	2865	83
386	20231011	141500	477678885	2865	2865	2865	2865	998
387	20231011	141400	474819615	2865	2865	2865	2865	5
388	20231011	141300	474805290	2865	2865	2865	2865	51
389	20231011	141200	474659175	2860	2860	2860	2860	0
390	20231011	141100	474659175	2860	2860	2860	2860	89
391	20231011	141000	474404635	2860	2860	2860	2860	22
392	20231011	140900	474341715	2860	2860	2860	2860	0
393	20231011	140800	474341715	2860	2860	2860	2860	688
394	20231011	140700	472374035	2855	2855	2855	2855	0
395	20231011	140600	472374035	2855	2855	2855	2855	512
396	20231011	140500	470912275	2855	2855	2855	2855	0
397	20231011	140400	470912275	2855	2855	2855	2855	29
398	20231011	140300	470829480	2855	2850	2855	2850	101
399	20231011	140200	470541625	2845	2845	2855	2845	4
400	20231011	140100	470530225	2850	2845	2850	2845	2104
401	20231011	140000	464534475	2845	2845	2845	2845	1
402	20231011	135900	464531630	2845	2845	2845	2845	0
403	20231011	135800	464531630	2845	2850	2850	2845	91
404	20231011	135700	464272285	2850	2850	2850	2850	0
405	20231011	135600	464272285	2850	2850	2850	2850	0
406	20231011	135500	464272285	2850	2850	2850	2845	242
407	20231011	135400	463582685	2850	2850	2850	2850	178
408	20231011	135300	463075385	2850	2850	2850	2850	3
409	20231011	135200	463066835	2850	2855	2855	2850	126
410	20231011	135100	462707590	2850	2850	2850	2850	629
411	20231011	135000	460914940	2855	2855	2855	2855	0
412	20231011	134900	460914940	2855	2855	2855	2855	42
413	20231011	134800	460795030	2855	2855	2855	2855	0
414	20231011	134700	460795030	2855	2855	2855	2855	50
415	20231011	134600	460652280	2855	2855	2855	2855	120
416	20231011	134500	460309680	2855	2855	2855	2855	39
417	20231011	134400	460198335	2855	2855	2855	2855	0
418	20231011	134300	460198335	2855	2855	2855	2855	0
419	20231011	134200	460198335	2855	2855	2855	2855	0
420	20231011	134100	460198335	2855	2855	2855	2855	29
421	20231011	134000	460115540	2855	2855	2855	2855	0
422	20231011	133900	460115540	2855	2855	2855	2855	0
423	20231011	133800	460115540	2855	2855	2855	2855	0
424	20231011	133700	460115540	2855	2850	2855	2850	15
425	20231011	133600	460072740	2855	2855	2855	2855	56
426	20231011	133500	459912860	2855	2855	2855	2855	15
427	20231011	133400	459870035	2855	2850	2855	2850	204
428	20231011	133300	459288615	2850	2850	2850	2850	100
429	20231011	133200	459003615	2850	2850	2850	2850	0
430	20231011	133100	459003615	2850	2850	2850	2850	164
431	20231011	133000	458536215	2855	2855	2855	2855	0
432	20231011	132900	458536215	2855	2855	2855	2850	67
433	20231011	132800	458345055	2855	2855	2855	2855	428
434	20231011	132700	457123115	2855	2860	2860	2855	15
435	20231011	132600	457080225	2855	2865	2865	2855	11
436	20231011	132500	457048720	2865	2860	2865	2860	101
437	20231011	132400	456759810	2865	2865	2865	2865	0
438	20231011	132300	456759810	2865	2865	2865	2860	221
439	20231011	132200	456126670	2865	2865	2865	2865	2
440	20231011	132100	456120940	2865	2865	2865	2865	0
441	20231011	132000	456120940	2865	2865	2865	2865	0
442	20231011	131900	456120940	2865	2865	2865	2865	100
443	20231011	131800	455834440	2865	2865	2865	2865	179
444	20231011	131700	455321605	2865	2865	2865	2865	51
445	20231011	131600	455175490	2865	2865	2865	2865	0
446	20231011	131500	455175490	2865	2860	2865	2850	1450
447	20231011	131400	451022090	2865	2865	2865	2865	0
448	20231011	131300	451022090	2865	2865	2865	2860	89
449	20231011	131200	450767280	2865	2865	2865	2865	0
450	20231011	131100	450767280	2865	2865	2865	2865	10
451	20231011	131000	450738630	2865	2865	2865	2865	0
452	20231011	130900	450738630	2865	2865	2865	2865	0
453	20231011	130800	450738630	2865	2865	2865	2865	20
454	20231011	130700	450681330	2865	2865	2865	2865	0
455	20231011	130600	450681330	2865	2865	2865	2865	29
456	20231011	130500	450598245	2860	2860	2860	2860	0
457	20231011	130400	450598245	2860	2860	2860	2860	0
458	20231011	130300	450598245	2860	2860	2860	2860	0
459	20231011	130200	450598245	2860	2860	2860	2860	0
460	20231011	130100	450598245	2860	2860	2860	2860	0
461	20231011	130000	450598245	2860	2860	2860	2860	52
462	20231011	125900	450449525	2860	2860	2860	2860	2
463	20231011	125800	450443805	2860	2860	2860	2860	56
464	20231011	125700	450283645	2855	2850	2855	2850	4600
465	20231011	125600	437173120	2855	2855	2855	2855	228
466	20231011	125500	436522180	2860	2860	2860	2860	1277
467	20231011	125400	432869960	2865	2865	2865	2865	0
468	20231011	125300	432869960	2865	2865	2865	2865	4
469	20231011	125200	432858500	2865	2865	2865	2865	0
470	20231011	125100	432858500	2865	2865	2865	2865	0
471	20231011	125000	432858500	2865	2865	2865	2865	0
472	20231011	124900	432858500	2865	2860	2865	2860	2
473	20231011	124800	432852775	2860	2860	2860	2860	100
474	20231011	124700	432566775	2860	2860	2860	2860	0
475	20231011	124600	432566775	2860	2860	2860	2860	0
476	20231011	124500	432566775	2860	2860	2860	2860	40
477	20231011	124400	432452375	2860	2860	2860	2860	1
478	20231011	124300	432449515	2865	2860	2865	2860	39
479	20231011	124200	432337830	2860	2860	2860	2860	0
480	20231011	124100	432337830	2860	2860	2860	2860	0
481	20231011	124000	432337830	2860	2860	2860	2860	519
482	20231011	123900	430853490	2865	2865	2865	2865	51
483	20231011	123800	430707375	2860	2860	2860	2860	524
484	20231011	123700	429208735	2855	2855	2855	2855	0
485	20231011	123600	429208735	2855	2855	2855	2855	0
486	20231011	123500	429208735	2855	2855	2855	2855	56
487	20231011	123400	429048855	2860	2860	2860	2855	123
488	20231011	123300	428697305	2860	2860	2860	2860	1
489	20231011	123200	428694445	2865	2865	2865	2865	30
490	20231011	123100	428608495	2860	2860	2860	2860	0
491	20231011	123000	428608495	2860	2860	2860	2860	50
492	20231011	122900	428465495	2865	2865	2865	2865	0
493	20231011	122800	428465495	2865	2865	2865	2865	9
494	20231011	122700	428439710	2860	2860	2860	2860	20
495	20231011	122600	428382510	2860	2860	2860	2860	5
496	20231011	122500	428368210	2860	2860	2860	2860	10
497	20231011	122400	428339610	2860	2860	2860	2860	100
498	20231011	122300	428053610	2860	2860	2860	2860	20
499	20231011	122200	427996410	2860	2860	2860	2860	0
500	20231011	122100	427996410	2860	2865	2865	2860	42
501	20231011	122000	427876190	2865	2865	2865	2865	80
502	20231011	121900	427646990	2860	2860	2860	2860	0
503	20231011	121800	427646990	2860	2860	2860	2860	64
504	20231011	121700	427463950	2860	2860	2860	2860	0
505	20231011	121600	427463950	2860	2860	2860	2860	0
506	20231011	121500	427463950	2860	2860	2860	2860	162
507	20231011	121400	427000630	2860	2860	2860	2860	0
508	20231011	121300	427000630	2860	2860	2860	2860	1
509	20231011	121200	426997770	2860	2860	2860	2860	0
510	20231011	121100	426997770	2860	2860	2860	2860	500
511	20231011	121000	425567770	2865	2860	2865	2860	112
512	20231011	120900	425247445	2865	2865	2865	2865	49
513	20231011	120800	425107060	2860	2860	2860	2860	150
514	20231011	120700	424678060	2860	2860	2860	2860	20
515	20231011	120600	424620860	2860	2865	2865	2860	31
516	20231011	120500	424532190	2865	2865	2865	2865	0
517	20231011	120400	424532190	2865	2865	2865	2865	20
518	20231011	120300	424474890	2865	2865	2865	2865	0
519	20231011	120200	424474890	2865	2865	2865	2865	0
520	20231011	120100	424474890	2865	2865	2865	2865	1054
521	20231011	120000	421455180	2865	2865	2865	2865	4
522	20231011	115900	421443720	2865	2865	2865	2865	0
523	20231011	115800	421443720	2865	2865	2865	2865	142
524	20231011	115700	421036890	2865	2875	2875	2865	329
525	20231011	115600	420094015	2865	2870	2870	2865	3
526	20231011	115500	420085410	2875	2875	2875	2870	47
527	20231011	115400	419950340	2875	2870	2875	2870	279
528	20231011	115300	419148370	2875	2875	2875	2875	0
529	20231011	115200	419148370	2875	2875	2875	2875	0
530	20231011	115100	419148370	2875	2875	2875	2865	139
531	20231011	115000	418748775	2875	2875	2875	2875	0
532	20231011	114900	418748775	2875	2875	2875	2875	2
533	20231011	114800	418743025	2875	2875	2875	2875	0
534	20231011	114700	418743025	2875	2875	2875	2875	35
535	20231011	114600	418642400	2875	2875	2875	2870	130
536	20231011	114500	418268725	2865	2865	2865	2865	30
537	20231011	114400	418182775	2875	2875	2875	2875	0
538	20231011	114300	418182775	2875	2875	2875	2875	54
539	20231011	114200	418027525	2875	2870	2875	2870	903
540	20231011	114100	415435660	2870	2870	2870	2870	0
541	20231011	114000	415435660	2870	2870	2870	2870	0
542	20231011	113900	415435660	2870	2870	2870	2870	35
543	20231011	113800	415335210	2870	2870	2870	2870	1
544	20231011	113700	415332340	2870	2860	2870	2860	602
545	20231011	113600	413609600	2865	2865	2865	2865	0
546	20231011	113500	413609600	2865	2870	2870	2860	196
547	20231011	113400	413047890	2870	2870	2870	2870	444
548	20231011	113300	411773610	2870	2870	2870	2870	107
549	20231011	113200	411466520	2865	2865	2865	2865	30
550	20231011	113100	411380570	2865	2865	2865	2860	76
551	20231011	113000	411162835	2865	2860	2870	2860	258
552	20231011	112900	410423655	2860	2870	2870	2860	4
553	20231011	112800	410412185	2870	2870	2870	2870	103
554	20231011	112700	410116575	2860	2855	2865	2855	4735
555	20231011	112600	396556465	2855	2855	2860	2855	1206
556	20231011	112500	393113160	2855	2855	2855	2855	506
557	20231011	112400	391668530	2855	2855	2855	2850	154
558	20231011	112300	391228865	2855	2855	2855	2855	30
559	20231011	112200	391143215	2855	2855	2855	2855	88
560	20231011	112100	390891975	2855	2855	2855	2855	20
561	20231011	112000	390834875	2855	2855	2855	2855	1
562	20231011	111900	390832020	2855	2855	2855	2855	102
563	20231011	111800	390540810	2850	2850	2850	2850	12
564	20231011	111700	390506610	2855	2855	2855	2855	22
565	20231011	111600	390443800	2855	2855	2855	2855	3
566	20231011	111500	390435235	2855	2850	2855	2850	102
567	20231011	111400	390144515	2850	2850	2850	2850	2
568	20231011	111300	390138815	2850	2850	2850	2850	0
569	20231011	111200	390138815	2850	2850	2850	2850	7
570	20231011	111100	390118865	2850	2850	2850	2850	446
571	20231011	111000	388847765	2850	2850	2850	2850	102
572	20231011	110900	388557065	2850	2850	2850	2850	5
573	20231011	110800	388542815	2850	2850	2850	2850	0
574	20231011	110700	388542815	2850	2850	2850	2850	0
575	20231011	110600	388542815	2850	2865	2865	2835	6722
576	20231011	110500	369464520	2845	2860	2860	2845	3898
577	20231011	110400	358354650	2860	2860	2860	2860	0
578	20231011	110300	358354650	2860	2860	2860	2860	1
579	20231011	110200	358351790	2860	2860	2860	2860	387
580	20231011	110100	357244970	2865	2865	2865	2865	112
581	20231011	110000	356924090	2865	2865	2865	2865	30
582	20231011	105900	356838140	2865	2865	2865	2865	1
583	20231011	105800	356835275	2860	2860	2860	2860	0
584	20231011	105700	356835275	2860	2860	2860	2860	687
585	20231011	105600	354870455	2855	2855	2855	2855	0
586	20231011	105500	354870455	2855	2860	2860	2855	255
587	20231011	105400	354142155	2855	2855	2855	2855	100
588	20231011	105300	353856655	2855	2855	2855	2855	20
589	20231011	105200	353799555	2860	2855	2860	2855	1125
590	20231011	105100	350587155	2855	2855	2855	2855	21
591	20231011	105000	350527200	2860	2860	2860	2860	262
592	20231011	104900	349777880	2860	2860	2860	2860	0
593	20231011	104800	349777880	2860	2860	2860	2860	131
594	20231011	104700	349403220	2860	2860	2860	2860	19
595	20231011	104600	349348880	2860	2860	2865	2860	151
596	20231011	104500	348916765	2865	2865	2865	2865	0
597	20231011	104400	348916765	2865	2865	2865	2865	0
598	20231011	104300	348916765	2865	2865	2865	2865	212
599	20231011	104200	348309385	2870	2870	2870	2870	0
600	20231011	104100	348309385	2870	2870	2870	2870	5
601	20231011	104000	348295035	2865	2865	2865	2865	0
602	20231011	103900	348295035	2865	2865	2870	2865	231
603	20231011	103800	347633195	2865	2865	2865	2865	0
604	20231011	103700	347633195	2865	2865	2865	2865	0
605	20231011	103600	347633195	2865	2865	2865	2865	123
606	20231011	103500	347280800	2865	2865	2865	2865	13
607	20231011	103400	347243555	2865	2855	2865	2855	203
608	20231011	103300	346662960	2855	2860	2860	2855	351
609	20231011	103200	345659860	2860	2855	2860	2855	103
610	20231011	103100	345365790	2855	2850	2860	2850	5802
611	20231011	103000	328819295	2855	2860	2865	2855	1336
612	20231011	102900	325003990	2855	2855	2855	2855	1
613	20231011	102800	325001135	2865	2855	2865	2855	4
614	20231011	102700	324989685	2860	2860	2860	2860	497
615	20231011	102600	323568265	2860	2860	2860	2860	25
616	20231011	102500	323496765	2860	2850	2860	2850	421
617	20231011	102400	322296905	2850	2850	2850	2850	250
618	20231011	102300	321584405	2850	2860	2860	2845	2266
619	20231011	102200	315119995	2860	2860	2860	2860	328
620	20231011	102100	314181915	2865	2865	2865	2865	517
621	20231011	102000	312700710	2870	2870	2870	2865	633
622	20231011	101900	310884005	2865	2865	2865	2865	0
623	20231011	101800	310884005	2865	2870	2870	2865	414
624	20231011	101700	309697635	2870	2870	2870	2870	187
625	20231011	101600	309160945	2870	2870	2870	2870	0
626	20231011	101500	309160945	2870	2875	2875	2870	140
627	20231011	101400	308758455	2875	2875	2875	2875	520
628	20231011	101300	307263455	2875	2870	2875	2870	332
629	20231011	101200	306308960	2875	2880	2880	2875	70
630	20231011	101100	306107705	2875	2870	2875	2870	238
631	20231011	101000	305423490	2865	2870	2875	2865	1261
632	20231011	100900	301808080	2870	2875	2875	2870	309
633	20231011	100800	300920710	2875	2875	2875	2875	683
634	20231011	100700	298957085	2875	2875	2880	2875	338
635	20231011	100600	297983825	2880	2880	2880	2880	0
636	20231011	100500	297983825	2880	2880	2880	2880	103
637	20231011	100400	297687185	2880	2885	2885	2880	4424
638	20231011	100300	284945410	2885	2880	2885	2880	1203
639	20231011	100200	281479275	2885	2885	2885	2885	0
640	20231011	100100	281479275	2885	2880	2885	2880	201
641	20231011	100000	280900390	2880	2880	2880	2880	410
642	20231011	095900	279719590	2880	2885	2885	2880	57
643	20231011	095800	279555425	2885	2885	2885	2885	145
644	20231011	095700	279137100	2890	2890	2890	2890	0
645	20231011	095600	279137100	2890	2890	2890	2890	145
646	20231011	095500	278718050	2890	2890	2890	2890	108
647	20231011	095400	278405930	2890	2890	2890	2890	10
648	20231011	095300	278377030	2890	2890	2890	2890	1
649	20231011	095200	278374140	2880	2880	2885	2880	154
650	20231011	095100	277930120	2890	2880	2890	2880	978
651	20231011	095000	275105750	2890	2895	2895	2880	1021
652	20231011	094900	272153765	2900	2890	2900	2890	143
653	20231011	094800	271739555	2885	2890	2895	2885	1723
654	20231011	094700	266764075	2890	2885	2890	2885	437
655	20231011	094600	265501160	2890	2890	2890	2890	381
656	20231011	094500	264400070	2880	2890	2890	2880	5
657	20231011	094400	264385630	2880	2880	2885	2880	758
658	20231011	094300	262202465	2885	2885	2885	2885	345
659	20231011	094200	261207140	2885	2890	2890	2885	11
660	20231011	094100	261175355	2890	2900	2900	2890	4215
661	20231011	094000	248992910	2890	2890	2890	2890	33
662	20231011	093900	248897540	2890	2890	2890	2890	0
663	20231011	093800	248897540	2890	2895	2900	2890	1991
664	20231011	093700	243125510	2895	2890	2895	2885	189
665	20231011	093600	242579495	2885	2890	2890	2880	221
666	20231011	093500	241941875	2890	2895	2895	2890	3
667	20231011	093400	241933195	2900	2895	2900	2890	792
668	20231011	093300	239640355	2895	2900	2900	2895	49
669	20231011	093200	239498425	2895	2890	2905	2885	7373
670	20231011	093100	218136985	2895	2890	2895	2890	1975
671	20231011	093000	212421800	2890	2875	2890	2875	6239
672	20231011	092900	194422805	2870	2875	2875	2870	209
673	20231011	092800	193822935	2875	2875	2875	2875	291
674	20231011	092700	192986310	2875	2875	2875	2875	100
675	20231011	092600	192698810	2875	2865	2875	2865	893
676	20231011	092500	190136865	2865	2865	2865	2865	165
677	20231011	092400	189664140	2875	2875	2875	2865	3382
678	20231011	092300	179968730	2875	2875	2875	2870	53
679	20231011	092200	179816415	2875	2875	2875	2870	816
680	20231011	092100	177473445	2875	2875	2880	2875	90
681	20231011	092000	177214645	2875	2880	2880	2875	48
682	20231011	091900	177076585	2880	2880	2890	2875	385
683	20231011	091800	175967480	2885	2880	2895	2880	4011
684	20231011	091700	164379380	2870	2875	2885	2865	2181
685	20231011	091600	158111880	2875	2885	2885	2875	1919
686	20231011	091500	152580915	2890	2890	2890	2885	710
687	20231011	091400	150530015	2890	2890	2890	2890	1811
688	20231011	091300	145296225	2890	2885	2890	2885	2704
689	20231011	091200	137482790	2885	2895	2895	2885	1660
690	20231011	091100	132683805	2895	2890	2895	2880	3110
691	20231011	091000	123692210	2890	2875	2895	2875	4292
692	20231011	090900	111315810	2875	2885	2885	2860	2156
693	20231011	090800	105131285	2885	2875	2890	2875	7736
694	20231011	090700	82850930	2875	2860	2875	2860	4726
695	20231011	090600	69315605	2860	2850	2860	2845	3738
696	20231011	090500	58633010	2850	2855	2855	2850	1744
697	20231011	090400	53661900	2855	2860	2860	2855	1647
698	20231011	090300	48959375	2855	2855	2855	2850	2679
699	20231011	090200	41310835	2855	2820	2860	2820	4417
700	20231011	090100	28741000	2820	2815	2820	2805	605
701	20231011	090000	27040460	2810	2780	2810	2780	9714