KissMeData/368770/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	205500	914352180	3645	3645	3645	3645	5770
3	20231012	205400	914352180	3645	3645	3645	3645	0
4	20231012	205300	914352180	3645	3645	3645	3645	0
5	20231012	205200	914352180	3645	3645	3645	3645	0
6	20231012	205100	914352180	3645	3645	3645	3645	0
7	20231012	205000	914352180	3645	3645	3645	3645	0
8	20231012	204900	914352180	3645	3645	3645	3645	0
9	20231012	204800	914352180	3645	3645	3645	3645	0
10	20231012	204700	914352180	3645	3645	3645	3645	0
11	20231012	204600	914352180	3645	3645	3645	3645	0
12	20231012	204500	914352180	3645	3645	3645	3645	0
13	20231012	204400	914352180	3645	3645	3645	3645	0
14	20231012	204300	914352180	3645	3645	3645	3645	0
15	20231012	204200	914352180	3645	3645	3645	3645	0
16	20231012	204100	914352180	3645	3645	3645	3645	0
17	20231012	204000	914352180	3645	3645	3645	3645	0
18	20231012	203900	914352180	3645	3645	3645	3645	0
19	20231012	203800	914352180	3645	3645	3645	3645	0
20	20231012	203700	914352180	3645	3645	3645	3645	0
21	20231012	203600	914352180	3645	3645	3645	3645	0
22	20231012	203500	914352180	3645	3645	3645	3645	0
23	20231012	203400	914352180	3645	3645	3645	3645	0
24	20231012	203300	914352180	3645	3645	3645	3645	0
25	20231012	203200	914352180	3645	3645	3645	3645	0
26	20231012	203100	914352180	3645	3645	3645	3645	0
27	20231012	203000	914352180	3645	3645	3645	3645	0
28	20231012	202900	914352180	3645	3645	3645	3645	0
29	20231012	202800	914352180	3645	3645	3645	3645	0
30	20231012	202700	914352180	3645	3645	3645	3645	0
31	20231012	202600	914352180	3645	3645	3645	3645	0
32	20231012	202500	914352180	3645	3645	3645	3645	5770
33	20231012	202400	914352180	3645	3645	3645	3645	0
34	20231012	202300	914352180	3645	3645	3645	3645	0
35	20231012	202200	914352180	3645	3645	3645	3645	0
36	20231012	202100	914352180	3645	3645	3645	3645	0
37	20231012	202000	914352180	3645	3645	3645	3645	0
38	20231012	201900	914352180	3645	3645	3645	3645	0
39	20231012	201800	914352180	3645	3645	3645	3645	0
40	20231012	201700	914352180	3645	3645	3645	3645	0
41	20231012	201600	914352180	3645	3645	3645	3645	0
42	20231012	201500	914352180	3645	3645	3645	3645	0
43	20231012	201400	914352180	3645	3645	3645	3645	0
44	20231012	201300	914352180	3645	3645	3645	3645	0
45	20231012	201200	914352180	3645	3645	3645	3645	0
46	20231012	201100	914352180	3645	3645	3645	3645	0
47	20231012	201000	914352180	3645	3645	3645	3645	0
48	20231012	200900	914352180	3645	3645	3645	3645	0
49	20231012	200800	914352180	3645	3645	3645	3645	0
50	20231012	200700	914352180	3645	3645	3645	3645	0
51	20231012	200600	914352180	3645	3645	3645	3645	0
52	20231012	200500	914352180	3645	3645	3645	3645	0
53	20231012	200400	914352180	3645	3645	3645	3645	0
54	20231012	200300	914352180	3645	3645	3645	3645	0
55	20231012	200200	914352180	3645	3645	3645	3645	0
56	20231012	200100	914352180	3645	3645	3645	3645	0
57	20231012	200000	914352180	3645	3645	3645	3645	0
58	20231012	195900	914352180	3645	3645	3645	3645	0
59	20231012	195800	914352180	3645	3645	3645	3645	0
60	20231012	195700	914352180	3645	3645	3645	3645	0
61	20231012	195600	914352180	3645	3645	3645	3645	0
62	20231012	195500	914352180	3645	3645	3645	3645	5770
63	20231012	195400	914352180	3645	3645	3645	3645	0
64	20231012	195300	914352180	3645	3645	3645	3645	0
65	20231012	195200	914352180	3645	3645	3645	3645	0
66	20231012	195100	914352180	3645	3645	3645	3645	0
67	20231012	195000	914352180	3645	3645	3645	3645	0
68	20231012	194900	914352180	3645	3645	3645	3645	0
69	20231012	194800	914352180	3645	3645	3645	3645	0
70	20231012	194700	914352180	3645	3645	3645	3645	0
71	20231012	194600	914352180	3645	3645	3645	3645	0
72	20231012	194500	914352180	3645	3645	3645	3645	0
73	20231012	194400	914352180	3645	3645	3645	3645	0
74	20231012	194300	914352180	3645	3645	3645	3645	0
75	20231012	194200	914352180	3645	3645	3645	3645	0
76	20231012	194100	914352180	3645	3645	3645	3645	0
77	20231012	194000	914352180	3645	3645	3645	3645	0
78	20231012	193900	914352180	3645	3645	3645	3645	0
79	20231012	193800	914352180	3645	3645	3645	3645	0
80	20231012	193700	914352180	3645	3645	3645	3645	0
81	20231012	193600	914352180	3645	3645	3645	3645	0
82	20231012	193500	914352180	3645	3645	3645	3645	0
83	20231012	193400	914352180	3645	3645	3645	3645	0
84	20231012	193300	914352180	3645	3645	3645	3645	0
85	20231012	193200	914352180	3645	3645	3645	3645	0
86	20231012	193100	914352180	3645	3645	3645	3645	0
87	20231012	193000	914352180	3645	3645	3645	3645	0
88	20231012	192900	914352180	3645	3645	3645	3645	0
89	20231012	192800	914352180	3645	3645	3645	3645	0
90	20231012	192700	914352180	3645	3645	3645	3645	0
91	20231012	192600	914352180	3645	3645	3645	3645	0
92	20231012	192500	914352180	3645	3645	3645	3645	5770
93	20231012	192400	914352180	3645	3645	3645	3645	0
94	20231012	192300	914352180	3645	3645	3645	3645	0
95	20231012	192200	914352180	3645	3645	3645	3645	0
96	20231012	192100	914352180	3645	3645	3645	3645	0
97	20231012	192000	914352180	3645	3645	3645	3645	0
98	20231012	191900	914352180	3645	3645	3645	3645	0
99	20231012	191800	914352180	3645	3645	3645	3645	0
100	20231012	191700	914352180	3645	3645	3645	3645	0
101	20231012	191600	914352180	3645	3645	3645	3645	0
102	20231012	191500	914352180	3645	3645	3645	3645	0
103	20231012	191400	914352180	3645	3645	3645	3645	0
104	20231012	191300	914352180	3645	3645	3645	3645	0
105	20231012	191200	914352180	3645	3645	3645	3645	0
106	20231012	191100	914352180	3645	3645	3645	3645	0
107	20231012	191000	914352180	3645	3645	3645	3645	0
108	20231012	190900	914352180	3645	3645	3645	3645	0
109	20231012	190800	914352180	3645	3645	3645	3645	0
110	20231012	190700	914352180	3645	3645	3645	3645	0
111	20231012	190600	914352180	3645	3645	3645	3645	0
112	20231012	190500	914352180	3645	3645	3645	3645	0
113	20231012	190400	914352180	3645	3645	3645	3645	0
114	20231012	190300	914352180	3645	3645	3645	3645	0
115	20231012	190200	914352180	3645	3645	3645	3645	0
116	20231012	190100	914352180	3645	3645	3645	3645	0
117	20231012	190000	914352180	3645	3645	3645	3645	0
118	20231012	185900	914352180	3645	3645	3645	3645	0
119	20231012	185800	914352180	3645	3645	3645	3645	0
120	20231012	185700	914352180	3645	3645	3645	3645	0
121	20231012	185600	914352180	3645	3645	3645	3645	0
122	20231012	185500	914352180	3645	3645	3645	3645	5770
123	20231012	185400	914352180	3645	3645	3645	3645	0
124	20231012	185300	914352180	3645	3645	3645	3645	0
125	20231012	185200	914352180	3645	3645	3645	3645	0
126	20231012	185100	914352180	3645	3645	3645	3645	0
127	20231012	185000	914352180	3645	3645	3645	3645	0
128	20231012	184900	914352180	3645	3645	3645	3645	0
129	20231012	184800	914352180	3645	3645	3645	3645	0
130	20231012	184700	914352180	3645	3645	3645	3645	0
131	20231012	184600	914352180	3645	3645	3645	3645	0
132	20231012	184500	914352180	3645	3645	3645	3645	0
133	20231012	184400	914352180	3645	3645	3645	3645	0
134	20231012	184300	914352180	3645	3645	3645	3645	0
135	20231012	184200	914352180	3645	3645	3645	3645	0
136	20231012	184100	914352180	3645	3645	3645	3645	0
137	20231012	184000	914352180	3645	3645	3645	3645	0
138	20231012	183900	914352180	3645	3645	3645	3645	0
139	20231012	183800	914352180	3645	3645	3645	3645	0
140	20231012	183700	914352180	3645	3645	3645	3645	0
141	20231012	183600	914352180	3645	3645	3645	3645	0
142	20231012	183500	914352180	3645	3645	3645	3645	0
143	20231012	183400	914352180	3645	3645	3645	3645	0
144	20231012	183300	914352180	3645	3645	3645	3645	0
145	20231012	183200	914352180	3645	3645	3645	3645	0
146	20231012	183100	914352180	3645	3645	3645	3645	0
147	20231012	183000	914352180	3645	3645	3645	3645	0
148	20231012	182900	914352180	3645	3645	3645	3645	0
149	20231012	182800	914352180	3645	3645	3645	3645	0
150	20231012	182700	914352180	3645	3645	3645	3645	0
151	20231012	182600	914352180	3645	3645	3645	3645	0
152	20231012	182500	914352180	3645	3645	3645	3645	5770
153	20231012	182400	914352180	3645	3645	3645	3645	0
154	20231012	182300	914352180	3645	3645	3645	3645	0
155	20231012	182200	914352180	3645	3645	3645	3645	0
156	20231012	182100	914352180	3645	3645	3645	3645	0
157	20231012	182000	914352180	3645	3645	3645	3645	0
158	20231012	181900	914352180	3645	3645	3645	3645	0
159	20231012	181800	914352180	3645	3645	3645	3645	0
160	20231012	181700	914352180	3645	3645	3645	3645	0
161	20231012	181600	914352180	3645	3645	3645	3645	0
162	20231012	181500	914352180	3645	3645	3645	3645	0
163	20231012	181400	914352180	3645	3645	3645	3645	0
164	20231012	181300	914352180	3645	3645	3645	3645	0
165	20231012	181200	914352180	3645	3645	3645	3645	0
166	20231012	181100	914352180	3645	3645	3645	3645	0
167	20231012	181000	914352180	3645	3645	3645	3645	0
168	20231012	180900	914352180	3645	3645	3645	3645	0
169	20231012	180800	914352180	3645	3645	3645	3645	0
170	20231012	180700	914352180	3645	3645	3645	3645	0
171	20231012	180600	914352180	3645	3645	3645	3645	0
172	20231012	180500	914352180	3645	3645	3645	3645	0
173	20231012	180400	914352180	3645	3645	3645	3645	0
174	20231012	180300	914352180	3645	3645	3645	3645	0
175	20231012	180200	914352180	3645	3645	3645	3645	0
176	20231012	180100	914352180	3645	3645	3645	3645	0
177	20231012	180000	914352180	3645	3645	3645	3645	0
178	20231012	175900	914352180	3645	3645	3645	3645	0
179	20231012	175800	914352180	3645	3645	3645	3645	0
180	20231012	175700	914352180	3645	3645	3645	3645	0
181	20231012	175600	914352180	3645	3645	3645	3645	0
182	20231012	175500	914352180	3645	3645	3645	3645	5770
183	20231012	175400	914352180	3645	3645	3645	3645	0
184	20231012	175300	914352180	3645	3645	3645	3645	0
185	20231012	175200	914352180	3645	3645	3645	3645	0
186	20231012	175100	914352180	3645	3645	3645	3645	0
187	20231012	175000	914352180	3645	3645	3645	3645	0
188	20231012	174900	914352180	3645	3645	3645	3645	0
189	20231012	174800	914352180	3645	3645	3645	3645	0
190	20231012	174700	914352180	3645	3645	3645	3645	0
191	20231012	174600	914352180	3645	3645	3645	3645	0
192	20231012	174500	914352180	3645	3645	3645	3645	0
193	20231012	174400	914352180	3645	3645	3645	3645	0
194	20231012	174300	914352180	3645	3645	3645	3645	0
195	20231012	174200	914352180	3645	3645	3645	3645	0
196	20231012	174100	914352180	3645	3645	3645	3645	0
197	20231012	174000	914352180	3645	3645	3645	3645	0
198	20231012	173900	914352180	3645	3645	3645	3645	0
199	20231012	173800	914352180	3645	3645	3645	3645	0
200	20231012	173700	914352180	3645	3645	3645	3645	0
201	20231012	173600	914352180	3645	3645	3645	3645	0
202	20231012	173500	914352180	3645	3645	3645	3645	0
203	20231012	173400	914352180	3645	3645	3645	3645	0
204	20231012	173300	914352180	3645	3645	3645	3645	0
205	20231012	173200	914352180	3645	3645	3645	3645	0
206	20231012	173100	914352180	3645	3645	3645	3645	0
207	20231012	173000	914352180	3645	3645	3645	3645	0
208	20231012	172900	914352180	3645	3645	3645	3645	0
209	20231012	172800	914352180	3645	3645	3645	3645	0
210	20231012	172700	914352180	3645	3645	3645	3645	0
211	20231012	172600	914352180	3645	3645	3645	3645	0
212	20231012	172500	914352180	3645	3645	3645	3645	5770
213	20231012	172400	914352180	3645	3645	3645	3645	0
214	20231012	172300	914352180	3645	3645	3645	3645	0
215	20231012	172200	914352180	3645	3645	3645	3645	0
216	20231012	172100	914352180	3645	3645	3645	3645	0
217	20231012	172000	914352180	3645	3645	3645	3645	0
218	20231012	171900	914352180	3645	3645	3645	3645	0
219	20231012	171800	914352180	3645	3645	3645	3645	0
220	20231012	171700	914352180	3645	3645	3645	3645	0
221	20231012	171600	914352180	3645	3645	3645	3645	0
222	20231012	171500	914352180	3645	3645	3645	3645	0
223	20231012	171400	914352180	3645	3645	3645	3645	0
224	20231012	171300	914352180	3645	3645	3645	3645	0
225	20231012	171200	914352180	3645	3645	3645	3645	0
226	20231012	171100	914352180	3645	3645	3645	3645	0
227	20231012	171000	914352180	3645	3645	3645	3645	0
228	20231012	170900	914352180	3645	3645	3645	3645	0
229	20231012	170800	914352180	3645	3645	3645	3645	0
230	20231012	170700	914352180	3645	3645	3645	3645	0
231	20231012	170600	914352180	3645	3645	3645	3645	0
232	20231012	170500	914352180	3645	3645	3645	3645	0
233	20231012	170400	914352180	3645	3645	3645	3645	0
234	20231012	170300	914352180	3645	3645	3645	3645	0
235	20231012	170200	914352180	3645	3645	3645	3645	0
236	20231012	170100	914352180	3645	3645	3645	3645	0
237	20231012	170000	914352180	3645	3645	3645	3645	0
238	20231012	165900	914352180	3645	3645	3645	3645	0
239	20231012	165800	914352180	3645	3645	3645	3645	0
240	20231012	165700	914352180	3645	3645	3645	3645	0
241	20231012	165600	914352180	3645	3645	3645	3645	0
242	20231012	165500	914352180	3645	3645	3645	3645	5770
243	20231012	165400	914352180	3645	3645	3645	3645	0
244	20231012	165300	914352180	3645	3645	3645	3645	0
245	20231012	165200	914352180	3645	3645	3645	3645	0
246	20231012	165100	914352180	3645	3645	3645	3645	0
247	20231012	165000	914352180	3645	3645	3645	3645	0
248	20231012	164900	914352180	3645	3645	3645	3645	0
249	20231012	164800	914352180	3645	3645	3645	3645	0
250	20231012	164700	914352180	3645	3645	3645	3645	0
251	20231012	164600	914352180	3645	3645	3645	3645	0
252	20231012	164500	914352180	3645	3645	3645	3645	0
253	20231012	164400	914352180	3645	3645	3645	3645	0
254	20231012	164300	914352180	3645	3645	3645	3645	0
255	20231012	164200	914352180	3645	3645	3645	3645	0
256	20231012	164100	914352180	3645	3645	3645	3645	0
257	20231012	164000	914352180	3645	3645	3645	3645	0
258	20231012	163900	914352180	3645	3645	3645	3645	0
259	20231012	163800	914352180	3645	3645	3645	3645	0
260	20231012	163700	914352180	3645	3645	3645	3645	0
261	20231012	163600	914352180	3645	3645	3645	3645	0
262	20231012	163500	914352180	3645	3645	3645	3645	0
263	20231012	163400	914352180	3645	3645	3645	3645	0
264	20231012	163300	914352180	3645	3645	3645	3645	0
265	20231012	163200	914352180	3645	3645	3645	3645	0
266	20231012	163100	914352180	3645	3645	3645	3645	0
267	20231012	163000	914352180	3645	3645	3645	3645	0
268	20231012	162900	914352180	3645	3645	3645	3645	0
269	20231012	162800	914352180	3645	3645	3645	3645	0
270	20231012	162700	914352180	3645	3645	3645	3645	0
271	20231012	162600	914352180	3645	3645	3645	3645	0
272	20231012	162500	914352180	3645	3645	3645	3645	5770
273	20231012	162400	914352180	3645	3645	3645	3645	0
274	20231012	162300	914352180	3645	3645	3645	3645	0
275	20231012	162200	914352180	3645	3645	3645	3645	0
276	20231012	162100	914352180	3645	3645	3645	3645	0
277	20231012	162000	914352180	3645	3645	3645	3645	0
278	20231012	161900	914352180	3645	3645	3645	3645	0
279	20231012	161800	914352180	3645	3645	3645	3645	0
280	20231012	161700	914352180	3645	3645	3645	3645	0
281	20231012	161600	914352180	3645	3645	3645	3645	0
282	20231012	161500	914352180	3645	3645	3645	3645	0
283	20231012	161400	914352180	3645	3645	3645	3645	0
284	20231012	161300	914352180	3645	3645	3645	3645	0
285	20231012	161200	914352180	3645	3645	3645	3645	0
286	20231012	161100	914352180	3645	3645	3645	3645	0
287	20231012	161000	914352180	3645	3645	3645	3645	0
288	20231012	160900	914352180	3645	3645	3645	3645	0
289	20231012	160800	914352180	3645	3645	3645	3645	0
290	20231012	160700	914352180	3645	3645	3645	3645	0
291	20231012	160600	914352180	3645	3645	3645	3645	0
292	20231012	160500	914352180	3645	3645	3645	3645	0
293	20231012	160400	914352180	3645	3645	3645	3645	0
294	20231012	160300	914352180	3645	3645	3645	3645	0
295	20231012	160200	914352180	3645	3645	3645	3645	0
296	20231012	160100	914352180	3645	3645	3645	3645	0
297	20231012	160000	914352180	3645	3645	3645	3645	0
298	20231012	155900	914352180	3645	3645	3645	3645	0
299	20231012	155800	914352180	3645	3645	3645	3645	0
300	20231012	155700	914352180	3645	3645	3645	3645	0
301	20231012	155600	914352180	3645	3645	3645	3645	0
302	20231012	155500	914352180	3645	3645	3645	3645	5770
303	20231012	155400	914352180	3645	3645	3645	3645	0
304	20231012	155300	914352180	3645	3645	3645	3645	0
305	20231012	155200	914352180	3645	3645	3645	3645	0
306	20231012	155100	914352180	3645	3645	3645	3645	0
307	20231012	155000	914352180	3645	3645	3645	3645	0
308	20231012	154900	914352180	3645	3645	3645	3645	0
309	20231012	154800	914352180	3645	3645	3645	3645	0
310	20231012	154700	914352180	3645	3645	3645	3645	0
311	20231012	154600	914352180	3645	3645	3645	3645	0
312	20231012	154500	914352180	3645	3645	3645	3645	0
313	20231012	154400	914352180	3645	3645	3645	3645	0
314	20231012	154300	914352180	3645	3645	3645	3645	0
315	20231012	154200	914352180	3645	3645	3645	3645	0
316	20231012	154100	914352180	3645	3645	3645	3645	0
317	20231012	154000	914352180	3645	3645	3645	3645	0
318	20231012	153900	914352180	3645	3645	3645	3645	0
319	20231012	153800	914352180	3645	3645	3645	3645	0
320	20231012	153700	914352180	3645	3645	3645	3645	0
321	20231012	153600	914352180	3645	3645	3645	3645	0
322	20231012	153500	914352180	3645	3645	3645	3645	0
323	20231012	153400	914352180	3645	3645	3645	3645	0
324	20231012	153300	914352180	3645	3645	3645	3645	0
325	20231012	153200	914352180	3645	3645	3645	3645	0
326	20231012	153100	914352180	3645	3645	3645	3645	0
327	20231012	153000	914352180	3645	3645	3645	3645	5770
328	20231012	152900	893320530	3655	3655	3655	3655	0
329	20231012	152800	893320530	3655	3655	3655	3655	0
330	20231012	152700	893320530	3655	3655	3655	3655	0
331	20231012	152600	893320530	3655	3655	3655	3655	0
332	20231012	152500	893320530	3655	3655	3655	3655	0
333	20231012	152400	893320530	3655	3655	3655	3655	0
334	20231012	152300	893320530	3655	3655	3655	3655	0
335	20231012	152200	893320530	3655	3655	3655	3655	0
336	20231012	152100	893320530	3655	3655	3655	3655	0
337	20231012	152000	893320530	3655	3655	3655	3655	0
338	20231012	151900	893320530	3655	3640	3655	3635	6789
339	20231012	151800	868562805	3640	3640	3645	3635	705
340	20231012	151700	865998005	3640	3635	3640	3635	2904
341	20231012	151600	855427695	3635	3635	3635	3635	1204
342	20231012	151500	851051155	3635	3635	3635	3635	175
343	20231012	151400	850415030	3640	3640	3640	3640	1
344	20231012	151300	850411390	3635	3635	3635	3635	1998
345	20231012	151200	843148660	3640	3640	3640	3640	200
346	20231012	151100	842420660	3640	3640	3640	3640	2795
347	20231012	151000	832246860	3645	3645	3645	3645	291
348	20231012	150900	831186165	3645	3645	3645	3645	2
349	20231012	150800	831178875	3645	3645	3645	3645	398
350	20231012	150700	829728165	3645	3645	3645	3645	101
351	20231012	150600	829360020	3645	3645	3645	3645	414
352	20231012	150500	827850990	3650	3650	3650	3650	1
353	20231012	150400	827847340	3645	3650	3650	3645	963
354	20231012	150300	824337200	3645	3645	3645	3645	730
355	20231012	150200	821676350	3645	3650	3650	3645	3580
356	20231012	150100	808626650	3650	3650	3650	3650	96
357	20231012	150000	808276250	3655	3655	3655	3655	0
358	20231012	145900	808276250	3655	3655	3655	3655	48
359	20231012	145800	808100810	3655	3655	3655	3655	0
360	20231012	145700	808100810	3655	3655	3655	3655	1
361	20231012	145600	808097155	3655	3655	3655	3655	210
362	20231012	145500	807329605	3655	3655	3655	3655	0
363	20231012	145400	807329605	3655	3655	3655	3655	59
364	20231012	145300	807113960	3655	3655	3655	3655	10
365	20231012	145200	807077410	3655	3655	3655	3655	7008
366	20231012	145100	781463170	3650	3655	3655	3650	450
367	20231012	145000	779819170	3650	3645	3650	3645	526
368	20231012	144900	777901555	3645	3645	3645	3645	0
369	20231012	144800	777901555	3645	3645	3645	3645	0
370	20231012	144700	777901555	3645	3650	3650	3645	1573
371	20231012	144600	772165460	3650	3655	3655	3650	45
372	20231012	144500	772000990	3655	3655	3655	3655	17
373	20231012	144400	771938855	3650	3650	3650	3650	1995
374	20231012	144300	764657105	3650	3650	3650	3650	0
375	20231012	144200	764657105	3650	3645	3650	3645	949
376	20231012	144100	761197965	3645	3645	3645	3645	843
377	20231012	144000	758125230	3645	3645	3645	3645	0
378	20231012	143900	758125230	3645	3645	3650	3645	1733
379	20231012	143800	751803240	3645	3640	3645	3640	846
380	20231012	143700	748723785	3640	3640	3640	3640	60
381	20231012	143600	748505385	3640	3640	3640	3640	0
382	20231012	143500	748505385	3640	3640	3640	3640	0
383	20231012	143400	748505385	3640	3640	3640	3640	0
384	20231012	143300	748505385	3640	3640	3640	3640	0
385	20231012	143200	748505385	3640	3640	3640	3640	0
386	20231012	143100	748505385	3640	3640	3640	3640	2
387	20231012	143000	748498105	3635	3635	3635	3635	251
388	20231012	142900	747585720	3635	3640	3640	3635	1103
389	20231012	142800	743575800	3640	3640	3640	3640	245
390	20231012	142700	742684000	3640	3640	3640	3640	50
391	20231012	142600	742502000	3640	3640	3640	3640	196
392	20231012	142500	741788560	3630	3630	3630	3630	55
393	20231012	142400	741588910	3630	3640	3640	3630	178
394	20231012	142300	740941000	3640	3640	3640	3640	0
395	20231012	142200	740941000	3640	3640	3640	3640	0
396	20231012	142100	740941000	3640	3640	3640	3640	23
397	20231012	142000	740857280	3630	3630	3630	3630	0
398	20231012	141900	740857280	3630	3630	3630	3630	0
399	20231012	141800	740857280	3630	3630	3630	3630	0
400	20231012	141700	740857280	3630	3630	3630	3630	60
401	20231012	141600	740639480	3630	3630	3630	3630	1
402	20231012	141500	740635850	3630	3630	3630	3630	21
403	20231012	141400	740559620	3630	3630	3630	3630	0
404	20231012	141300	740559620	3630	3635	3635	3630	2000
405	20231012	141200	733295375	3635	3635	3635	3635	0
406	20231012	141100	733295375	3635	3635	3635	3635	90
407	20231012	141000	732968225	3635	3635	3635	3635	450
408	20231012	140900	731332475	3635	3635	3635	3635	16
409	20231012	140800	731274315	3645	3645	3645	3645	0
410	20231012	140700	731274315	3645	3645	3645	3645	0
411	20231012	140600	731274315	3645	3645	3645	3645	24
412	20231012	140500	731186835	3635	3635	3635	3635	643
413	20231012	140400	728849530	3635	3635	3635	3635	721
414	20231012	140300	726228695	3635	3635	3635	3635	260
415	20231012	140200	725283595	3640	3640	3640	3640	1
416	20231012	140100	725279955	3640	3640	3640	3640	0
417	20231012	140000	725279955	3640	3640	3640	3640	0
418	20231012	135900	725279955	3640	3640	3640	3640	22
419	20231012	135800	725199875	3640	3640	3640	3640	50
420	20231012	135700	725017875	3635	3635	3635	3635	0
421	20231012	135600	725017875	3635	3640	3640	3635	682
422	20231012	135500	722538635	3645	3645	3645	3645	0
423	20231012	135400	722538635	3645	3645	3645	3645	19
424	20231012	135300	722469380	3645	3645	3645	3645	0
425	20231012	135200	722469380	3645	3645	3645	3645	150
426	20231012	135100	721922630	3650	3650	3650	3650	15
427	20231012	135000	721867880	3650	3650	3650	3650	536
428	20231012	134900	719911480	3650	3650	3650	3650	0
429	20231012	134800	719911480	3650	3650	3650	3650	0
430	20231012	134700	719911480	3650	3645	3650	3645	234
431	20231012	134600	719058050	3640	3640	3640	3640	0
432	20231012	134500	719058050	3640	3640	3640	3640	16
433	20231012	134400	718999810	3640	3640	3640	3640	0
434	20231012	134300	718999810	3640	3640	3640	3640	19
435	20231012	134200	718930650	3645	3645	3645	3645	1
436	20231012	134100	718927005	3640	3640	3640	3640	100
437	20231012	134000	718563005	3645	3645	3645	3645	90
438	20231012	133900	718234955	3650	3640	3650	3640	230
439	20231012	133800	717397745	3640	3640	3640	3640	18
440	20231012	133700	717332225	3650	3640	3650	3640	1000
441	20231012	133600	713687225	3640	3645	3645	3640	967
442	20231012	133500	710167250	3645	3650	3650	3645	101
443	20231012	133400	709799100	3650	3650	3650	3650	5
444	20231012	133300	709780850	3645	3645	3645	3645	0
445	20231012	133200	709780850	3645	3645	3645	3645	0
446	20231012	133100	709780850	3645	3645	3645	3645	651
447	20231012	133000	707407955	3650	3650	3650	3650	206
448	20231012	132900	706656055	3655	3655	3655	3655	13
449	20231012	132800	706608540	3650	3650	3650	3650	126
450	20231012	132700	706148640	3650	3650	3650	3650	0
451	20231012	132600	706148640	3650	3650	3650	3650	0
452	20231012	132500	706148640	3650	3650	3650	3650	31
453	20231012	132400	706035490	3655	3655	3655	3655	0
454	20231012	132300	706035490	3655	3655	3655	3655	8
455	20231012	132200	706006250	3655	3650	3655	3650	2525
456	20231012	132100	696777500	3650	3650	3650	3650	980
457	20231012	132000	693200500	3650	3650	3650	3650	220
458	20231012	131900	692397500	3650	3650	3650	3650	100
459	20231012	131800	692032500	3655	3645	3655	3645	858
460	20231012	131700	688900915	3650	3650	3650	3650	596
461	20231012	131600	686725515	3655	3655	3655	3655	10
462	20231012	131500	686688965	3655	3655	3655	3655	1
463	20231012	131400	686685310	3650	3650	3650	3650	12
464	20231012	131300	686641510	3655	3655	3655	3655	0
465	20231012	131200	686641510	3655	3650	3655	3650	6
466	20231012	131100	686619590	3650	3650	3650	3650	101
467	20231012	131000	686250940	3650	3660	3660	3650	77
468	20231012	130900	685969880	3650	3655	3660	3650	727
469	20231012	130800	683311050	3645	3645	3645	3645	751
470	20231012	130700	680573655	3655	3655	3655	3655	0
471	20231012	130600	680573655	3655	3645	3655	3645	3
472	20231012	130500	680562710	3645	3645	3645	3645	0
473	20231012	130400	680562710	3645	3645	3645	3645	0
474	20231012	130300	680562710	3645	3645	3645	3645	100
475	20231012	130200	680198210	3645	3645	3645	3645	0
476	20231012	130100	680198210	3645	3645	3645	3645	15
477	20231012	130000	680143535	3645	3645	3645	3645	7
478	20231012	125900	680118020	3660	3660	3660	3660	0
479	20231012	125800	680118020	3660	3660	3660	3660	0
480	20231012	125700	680118020	3660	3660	3660	3660	0
481	20231012	125600	680118020	3660	3660	3660	3660	0
482	20231012	125500	680118020	3660	3660	3660	3660	0
483	20231012	125400	680118020	3660	3655	3660	3655	16
484	20231012	125300	680059535	3655	3650	3655	3650	22
485	20231012	125200	679979230	3655	3655	3655	3655	7
486	20231012	125100	679953645	3655	3655	3655	3655	92
487	20231012	125000	679617385	3655	3655	3655	3655	3
488	20231012	124900	679606420	3655	3655	3655	3655	1157
489	20231012	124800	675377585	3655	3655	3655	3655	270
490	20231012	124700	674390735	3655	3650	3655	3650	501
491	20231012	124600	672561955	3650	3650	3650	3650	0
492	20231012	124500	672561955	3650	3650	3650	3650	0
493	20231012	124400	672561955	3650	3650	3650	3650	0
494	20231012	124300	672561955	3650	3650	3650	3650	0
495	20231012	124200	672561955	3650	3650	3650	3650	1
496	20231012	124100	672558305	3650	3640	3650	3640	23
497	20231012	124000	672474365	3645	3645	3645	3645	72
498	20231012	123900	672211925	3650	3645	3650	3640	617
499	20231012	123800	669965770	3650	3650	3650	3650	1
500	20231012	123700	669962120	3640	3655	3660	3640	5109
501	20231012	123600	651320500	3655	3655	3655	3655	50
502	20231012	123500	651137750	3660	3660	3660	3660	9
503	20231012	123400	651104810	3660	3660	3660	3660	0
504	20231012	123300	651104810	3660	3660	3660	3660	11
505	20231012	123200	651064550	3660	3660	3660	3660	641
506	20231012	123100	648718490	3655	3655	3655	3655	95
507	20231012	123000	648371265	3655	3650	3655	3650	1046
508	20231012	122900	644553135	3655	3655	3655	3655	1160
509	20231012	122800	640313335	3660	3660	3660	3660	212
510	20231012	122700	639537415	3665	3650	3665	3645	1360
511	20231012	122600	634570840	3650	3650	3650	3650	63
512	20231012	122500	634340890	3650	3660	3660	3650	860
513	20231012	122400	631201290	3665	3655	3665	3645	401
514	20231012	122300	629736830	3655	3660	3660	3655	7698
515	20231012	122200	601597150	3665	3665	3665	3665	0
516	20231012	122100	601597150	3665	3660	3665	3660	596
517	20231012	122000	599415785	3660	3660	3660	3660	1
518	20231012	121900	599412125	3660	3660	3660	3660	20
519	20231012	121800	599338925	3665	3665	3665	3665	450
520	20231012	121700	597689675	3665	3665	3665	3665	0
521	20231012	121600	597689675	3665	3665	3665	3660	788
522	20231012	121500	594803415	3665	3660	3665	3660	3
523	20231012	121400	594792430	3660	3665	3665	3660	805
524	20231012	121300	591844705	3665	3655	3665	3655	6029
525	20231012	121200	569781065	3655	3650	3655	3650	1978
526	20231012	121100	562553975	3650	3650	3650	3650	265
527	20231012	121000	561586725	3650	3650	3650	3650	1
528	20231012	120900	561583075	3655	3655	3655	3655	0
529	20231012	120800	561583075	3655	3655	3655	3655	1
530	20231012	120700	561579420	3655	3650	3655	3650	103
531	20231012	120600	561203465	3650	3650	3650	3650	0
532	20231012	120500	561203465	3650	3650	3650	3650	1000
533	20231012	120400	557553465	3650	3650	3650	3650	72
534	20231012	120300	557290665	3655	3655	3655	3655	1
535	20231012	120200	557287010	3650	3650	3650	3650	1609
536	20231012	120100	551414160	3650	3650	3650	3650	0
537	20231012	120000	551414160	3650	3650	3650	3650	0
538	20231012	115900	551414160	3650	3650	3650	3650	65
539	20231012	115800	551176910	3650	3650	3650	3650	10
540	20231012	115700	551140410	3650	3650	3650	3650	49
541	20231012	115600	550961560	3650	3650	3650	3650	16
542	20231012	115500	550903160	3650	3650	3655	3650	235
543	20231012	115400	550044545	3645	3655	3655	3645	3
544	20231012	115300	550033595	3645	3645	3645	3645	0
545	20231012	115200	550033595	3645	3645	3645	3645	1527
546	20231012	115100	544467680	3645	3645	3645	3645	0
547	20231012	115000	544467680	3645	3645	3645	3645	0
548	20231012	114900	544467680	3645	3650	3650	3640	166
549	20231012	114800	543862875	3660	3660	3660	3660	1001
550	20231012	114700	540199215	3640	3640	3640	3640	0
551	20231012	114600	540199215	3640	3640	3640	3640	1
552	20231012	114500	540195575	3655	3655	3655	3655	982
553	20231012	114400	536606365	3655	3645	3655	3640	565
554	20231012	114300	534546970	3640	3645	3645	3640	1111
555	20231012	114200	530502865	3650	3650	3650	3650	0
556	20231012	114100	530502865	3650	3650	3650	3650	0
557	20231012	114000	530502865	3650	3650	3650	3650	0
558	20231012	113900	530502865	3650	3650	3650	3650	1
559	20231012	113800	530499215	3650	3650	3650	3650	0
560	20231012	113700	530499215	3650	3650	3650	3650	0
561	20231012	113600	530499215	3650	3660	3665	3650	2620
562	20231012	113500	520921490	3660	3660	3660	3660	5
563	20231012	113400	520903190	3655	3655	3655	3655	10
564	20231012	113300	520866640	3660	3655	3660	3655	1000
565	20231012	113200	517208250	3655	3655	3655	3655	742
566	20231012	113100	514496240	3655	3645	3655	3645	1929
567	20231012	113000	507457535	3640	3640	3640	3640	3
568	20231012	112900	507446615	3640	3640	3640	3640	0
569	20231012	112800	507446615	3640	3640	3640	3640	84
570	20231012	112700	507140855	3645	3645	3645	3645	0
571	20231012	112600	507140855	3645	3645	3645	3645	17
572	20231012	112500	507078890	3635	3635	3635	3635	0
573	20231012	112400	507078890	3635	3635	3635	3635	0
574	20231012	112300	507078890	3635	3635	3635	3635	2070
575	20231012	112200	499554440	3635	3640	3640	3635	90
576	20231012	112100	499226990	3635	3635	3635	3635	0
577	20231012	112000	499226990	3635	3645	3645	3635	2455
578	20231012	111900	490296510	3645	3645	3645	3645	5
579	20231012	111800	490278285	3645	3645	3645	3645	1
580	20231012	111700	490274640	3635	3635	3635	3635	24
581	20231012	111600	490187400	3635	3635	3635	3635	36
582	20231012	111500	490056540	3635	3635	3635	3635	600
583	20231012	111400	487875540	3635	3635	3635	3635	13
584	20231012	111300	487828285	3640	3640	3640	3640	300
585	20231012	111200	486736285	3640	3645	3645	3640	22
586	20231012	111100	486656145	3645	3645	3645	3645	58
587	20231012	111000	486444735	3650	3650	3650	3650	0
588	20231012	110900	486444735	3650	3650	3650	3630	49
589	20231012	110800	486266305	3630	3635	3635	3630	296
590	20231012	110700	485190845	3635	3635	3635	3635	1132
591	20231012	110600	481076025	3630	3630	3635	3630	1238
592	20231012	110500	476581085	3635	3640	3640	3635	3315
593	20231012	110400	464519260	3645	3650	3650	3645	3672
594	20231012	110300	451133930	3650	3650	3650	3650	145
595	20231012	110200	450604680	3645	3645	3645	3645	50
596	20231012	110100	450422430	3650	3650	3650	3650	500
597	20231012	110000	448597430	3655	3655	3655	3655	8
598	20231012	105900	448568190	3655	3655	3660	3655	1066
599	20231012	105800	444671870	3655	3655	3655	3655	50
600	20231012	105700	444489120	3665	3665	3665	3665	1
601	20231012	105600	444485455	3660	3660	3660	3660	255
602	20231012	105500	443552155	3660	3665	3670	3660	1030
603	20231012	105400	439773080	3665	3660	3665	3660	2000
604	20231012	105300	432443200	3660	3660	3665	3650	178
605	20231012	105200	431791400	3660	3655	3665	3655	2501
606	20231012	105100	422644725	3650	3650	3650	3650	106
607	20231012	105000	422257825	3655	3650	3655	3650	28
608	20231012	104900	422155620	3650	3650	3650	3650	473
609	20231012	104800	420429170	3650	3650	3650	3650	25
610	20231012	104700	420337920	3650	3645	3650	3645	1412
611	20231012	104600	415184835	3640	3640	3640	3640	0
612	20231012	104500	415184835	3640	3640	3640	3640	82
613	20231012	104400	414886355	3650	3645	3650	3645	1050
614	20231012	104300	411055865	3655	3655	3655	3655	0
615	20231012	104200	411055865	3655	3655	3655	3655	0
616	20231012	104100	411055865	3655	3655	3655	3655	101
617	20231012	104000	410686710	3625	3625	3625	3625	0
618	20231012	103900	410686710	3625	3650	3650	3625	2641
619	20231012	103800	401074150	3650	3650	3650	3645	328
620	20231012	103700	399877330	3650	3645	3650	3645	143
621	20231012	103600	399355595	3650	3645	3650	3645	3480
622	20231012	103500	386661740	3640	3640	3640	3640	2385
623	20231012	103400	377980340	3645	3640	3645	3640	51
624	20231012	103300	377794695	3635	3645	3645	3635	210
625	20231012	103200	377031335	3635	3635	3635	3635	0
626	20231012	103100	377031335	3635	3635	3635	3635	1019
627	20231012	103000	373327270	3640	3640	3640	3640	0
628	20231012	102900	373327270	3640	3640	3640	3640	24
629	20231012	102800	373239910	3635	3635	3635	3635	50
630	20231012	102700	373058160	3625	3625	3625	3625	0
631	20231012	102600	373058160	3625	3625	3625	3625	31
632	20231012	102500	372945785	3625	3640	3640	3625	760
633	20231012	102400	370190770	3640	3645	3645	3640	546
634	20231012	102300	368200605	3650	3650	3650	3650	0
635	20231012	102200	368200605	3650	3640	3650	3640	774
636	20231012	102100	365378120	3645	3645	3645	3645	0
637	20231012	102000	365378120	3645	3635	3645	3635	493
638	20231012	101900	363582645	3640	3635	3640	3635	2
639	20231012	101800	363575370	3620	3630	3630	3620	1500
640	20231012	101700	358135730	3635	3630	3635	3630	1033
641	20231012	101600	354380790	3630	3630	3630	3630	810
642	20231012	101500	351440490	3635	3635	3635	3635	0
643	20231012	101400	351440490	3635	3635	3635	3635	998
644	20231012	101300	347812760	3635	3640	3645	3635	1312
645	20231012	101200	343037085	3645	3635	3645	3635	4809
646	20231012	101100	325520835	3635	3620	3635	3620	10403
647	20231012	101000	287742100	3620	3620	3620	3620	200
648	20231012	100900	287018100	3620	3615	3620	3615	1100
649	20231012	100800	283036600	3620	3620	3620	3620	8
650	20231012	100700	283007640	3620	3620	3620	3620	650
651	20231012	100600	280654640	3620	3615	3620	3615	1848
652	20231012	100500	273969880	3615	3615	3615	3615	500
653	20231012	100400	272162380	3620	3620	3620	3620	54
654	20231012	100300	271966900	3610	3610	3610	3610	0
655	20231012	100200	271966900	3610	3610	3610	3610	0
656	20231012	100100	271966900	3610	3610	3610	3605	2327
657	20231012	100000	263566440	3610	3615	3615	3610	100
658	20231012	095900	263205435	3615	3615	3615	3615	137
659	20231012	095800	262710180	3615	3615	3615	3615	892
660	20231012	095700	259485600	3620	3625	3625	3620	528
661	20231012	095600	257571740	3625	3625	3625	3625	0
662	20231012	095500	257571740	3625	3625	3625	3625	0
663	20231012	095400	257571740	3625	3625	3625	3625	1
664	20231012	095300	257568115	3615	3615	3615	3615	55
665	20231012	095200	257369290	3615	3615	3615	3615	56
666	20231012	095100	257166850	3615	3615	3615	3615	0
667	20231012	095000	257166850	3615	3615	3620	3615	1547
668	20231012	094900	251571710	3605	3610	3610	3605	1274
669	20231012	094800	246975520	3610	3610	3610	3610	434
670	20231012	094700	245408780	3610	3610	3610	3610	2071
671	20231012	094600	237932470	3610	3610	3610	3610	730
672	20231012	094500	235297170	3610	3610	3610	3610	1015
673	20231012	094400	231633020	3610	3610	3610	3610	840
674	20231012	094300	228600620	3615	3615	3615	3615	200
675	20231012	094200	227877620	3615	3615	3615	3615	0
676	20231012	094100	227877620	3615	3615	3615	3615	606
677	20231012	094000	225686930	3610	3615	3615	3610	97
678	20231012	093900	225336440	3610	3610	3610	3610	2666
679	20231012	093800	215712180	3615	3615	3615	3615	103
680	20231012	093700	215339835	3620	3620	3620	3620	47
681	20231012	093600	215169695	3610	3610	3610	3610	15
682	20231012	093500	215115545	3615	3615	3615	3610	2158
683	20231012	093400	207314620	3620	3620	3620	3620	242
684	20231012	093300	206438580	3620	3625	3625	3620	401
685	20231012	093200	204986955	3625	3625	3625	3625	3
686	20231012	093100	204976080	3615	3625	3630	3615	55
687	20231012	093000	204776730	3615	3615	3615	3615	2741
688	20231012	092900	194868015	3615	3620	3620	3615	1019
689	20231012	092800	191183465	3615	3615	3615	3615	0
690	20231012	092700	191183465	3615	3625	3625	3615	251
691	20231012	092600	190274600	3615	3615	3615	3615	0
692	20231012	092500	190274600	3615	3625	3630	3615	209
693	20231012	092400	189518775	3630	3630	3630	3630	1
694	20231012	092300	189515145	3620	3630	3630	3615	2797
695	20231012	092200	179398945	3630	3630	3630	3630	2
696	20231012	092100	179391685	3635	3630	3640	3630	1503
697	20231012	092000	173933245	3630	3615	3635	3615	3622
698	20231012	091900	160777895	3615	3615	3625	3615	1127
699	20231012	091800	156703520	3615	3615	3615	3615	0
700	20231012	091700	156703520	3615	3615	3615	3615	604
701	20231012	091600	154520060	3615	3620	3620	3615	232
702	20231012	091500	153680720	3620	3620	3620	3615	2086
703	20231012	091400	146136855	3620	3615	3620	3615	970
704	20231012	091300	142630205	3615	3615	3620	3615	369
705	20231012	091200	141296260	3615	3620	3620	3615	1300
706	20231012	091100	136595495	3615	3615	3615	3615	2845
707	20231012	091000	126310820	3615	3620	3635	3615	3333
708	20231012	090900	114259560	3615	3630	3630	3615	3220
709	20231012	090800	102579355	3630	3630	3630	3630	180
710	20231012	090700	101925955	3640	3640	3640	3630	5352
711	20231012	090600	82492575	3640	3660	3660	3640	973
712	20231012	090500	78938545	3660	3650	3665	3635	1121
713	20231012	090400	74840120	3635	3630	3660	3630	6654
714	20231012	090300	50608140	3635	3645	3650	3635	1846
715	20231012	090200	43893015	3650	3655	3655	3650	1232
716	20231012	090100	39394170	3655	3635	3655	3635	959
717	20231012	090000	35893070	3635	3605	3635	3605	9928