KissMeData/011000/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	185100	464494440	2965	2965	2965	2965	1909
3	20231025	185000	464494440	2965	2965	2965	2965	0
4	20231025	184900	464494440	2965	2965	2965	2965	0
5	20231025	184800	464494440	2965	2965	2965	2965	0
6	20231025	184700	464494440	2965	2965	2965	2965	0
7	20231025	184600	464494440	2965	2965	2965	2965	0
8	20231025	184500	464494440	2965	2965	2965	2965	0
9	20231025	184400	464494440	2965	2965	2965	2965	0
10	20231025	184300	464494440	2965	2965	2965	2965	0
11	20231025	184200	464494440	2965	2965	2965	2965	0
12	20231025	184100	464494440	2965	2965	2965	2965	0
13	20231025	184000	464494440	2965	2965	2965	2965	0
14	20231025	183900	464494440	2965	2965	2965	2965	0
15	20231025	183800	464494440	2965	2965	2965	2965	0
16	20231025	183700	464494440	2965	2965	2965	2965	0
17	20231025	183600	464494440	2965	2965	2965	2965	0
18	20231025	183500	464494440	2965	2965	2965	2965	0
19	20231025	183400	464494440	2965	2965	2965	2965	0
20	20231025	183300	464494440	2965	2965	2965	2965	0
21	20231025	183200	464494440	2965	2965	2965	2965	0
22	20231025	183100	464494440	2965	2965	2965	2965	0
23	20231025	183000	464494440	2965	2965	2965	2965	0
24	20231025	182900	464494440	2965	2965	2965	2965	0
25	20231025	182800	464494440	2965	2965	2965	2965	0
26	20231025	182700	464494440	2965	2965	2965	2965	0
27	20231025	182600	464494440	2965	2965	2965	2965	0
28	20231025	182500	464494440	2965	2965	2965	2965	0
29	20231025	182400	464494440	2965	2965	2965	2965	0
30	20231025	182300	464494440	2965	2965	2965	2965	0
31	20231025	182200	464494440	2965	2965	2965	2965	0
32	20231025	182100	464494440	2965	2965	2965	2965	1909
33	20231025	182000	464494440	2965	2965	2965	2965	0
34	20231025	181900	464494440	2965	2965	2965	2965	0
35	20231025	181800	464494440	2965	2965	2965	2965	0
36	20231025	181700	464494440	2965	2965	2965	2965	0
37	20231025	181600	464494440	2965	2965	2965	2965	0
38	20231025	181500	464494440	2965	2965	2965	2965	0
39	20231025	181400	464494440	2965	2965	2965	2965	0
40	20231025	181300	464494440	2965	2965	2965	2965	0
41	20231025	181200	464494440	2965	2965	2965	2965	0
42	20231025	181100	464494440	2965	2965	2965	2965	0
43	20231025	181000	464494440	2965	2965	2965	2965	0
44	20231025	180900	464494440	2965	2965	2965	2965	0
45	20231025	180800	464494440	2965	2965	2965	2965	0
46	20231025	180700	464494440	2965	2965	2965	2965	0
47	20231025	180600	464494440	2965	2965	2965	2965	0
48	20231025	180500	464494440	2965	2965	2965	2965	0
49	20231025	180400	464494440	2965	2965	2965	2965	0
50	20231025	180300	464494440	2965	2965	2965	2965	0
51	20231025	180200	464494440	2965	2965	2965	2965	0
52	20231025	180100	464494440	2965	2965	2965	2965	0
53	20231025	180000	464494440	2965	2965	2965	2965	0
54	20231025	175900	464494440	2965	2965	2965	2965	0
55	20231025	175800	464494440	2965	2965	2965	2965	0
56	20231025	175700	464494440	2965	2965	2965	2965	0
57	20231025	175600	464494440	2965	2965	2965	2965	0
58	20231025	175500	464494440	2965	2965	2965	2965	0
59	20231025	175400	464494440	2965	2965	2965	2965	0
60	20231025	175300	464494440	2965	2965	2965	2965	0
61	20231025	175200	464494440	2965	2965	2965	2965	0
62	20231025	175100	464494440	2965	2965	2965	2965	1909
63	20231025	175000	464494440	2965	2965	2965	2965	0
64	20231025	174900	464494440	2965	2965	2965	2965	0
65	20231025	174800	464494440	2965	2965	2965	2965	0
66	20231025	174700	464494440	2965	2965	2965	2965	0
67	20231025	174600	464494440	2965	2965	2965	2965	0
68	20231025	174500	464494440	2965	2965	2965	2965	0
69	20231025	174400	464494440	2965	2965	2965	2965	0
70	20231025	174300	464494440	2965	2965	2965	2965	0
71	20231025	174200	464494440	2965	2965	2965	2965	0
72	20231025	174100	464494440	2965	2965	2965	2965	0
73	20231025	174000	464494440	2965	2965	2965	2965	0
74	20231025	173900	464494440	2965	2965	2965	2965	0
75	20231025	173800	464494440	2965	2965	2965	2965	0
76	20231025	173700	464494440	2965	2965	2965	2965	0
77	20231025	173600	464494440	2965	2965	2965	2965	0
78	20231025	173500	464494440	2965	2965	2965	2965	0
79	20231025	173400	464494440	2965	2965	2965	2965	0
80	20231025	173300	464494440	2965	2965	2965	2965	0
81	20231025	173200	464494440	2965	2965	2965	2965	0
82	20231025	173100	464494440	2965	2965	2965	2965	0
83	20231025	173000	464494440	2965	2965	2965	2965	0
84	20231025	172900	464494440	2965	2965	2965	2965	0
85	20231025	172800	464494440	2965	2965	2965	2965	0
86	20231025	172700	464494440	2965	2965	2965	2965	0
87	20231025	172600	464494440	2965	2965	2965	2965	0
88	20231025	172500	464494440	2965	2965	2965	2965	0
89	20231025	172400	464494440	2965	2965	2965	2965	0
90	20231025	172300	464494440	2965	2965	2965	2965	0
91	20231025	172200	464494440	2965	2965	2965	2965	0
92	20231025	172100	464494440	2965	2965	2965	2965	1909
93	20231025	172000	464494440	2965	2965	2965	2965	0
94	20231025	171900	464494440	2965	2965	2965	2965	0
95	20231025	171800	464494440	2965	2965	2965	2965	0
96	20231025	171700	464494440	2965	2965	2965	2965	0
97	20231025	171600	464494440	2965	2965	2965	2965	0
98	20231025	171500	464494440	2965	2965	2965	2965	0
99	20231025	171400	464494440	2965	2965	2965	2965	0
100	20231025	171300	464494440	2965	2965	2965	2965	0
101	20231025	171200	464494440	2965	2965	2965	2965	0
102	20231025	171100	464494440	2965	2965	2965	2965	0
103	20231025	171000	464494440	2965	2965	2965	2965	0
104	20231025	170900	464494440	2965	2965	2965	2965	0
105	20231025	170800	464494440	2965	2965	2965	2965	0
106	20231025	170700	464494440	2965	2965	2965	2965	0
107	20231025	170600	464494440	2965	2965	2965	2965	0
108	20231025	170500	464494440	2965	2965	2965	2965	0
109	20231025	170400	464494440	2965	2965	2965	2965	0
110	20231025	170300	464494440	2965	2965	2965	2965	0
111	20231025	170200	464494440	2965	2965	2965	2965	0
112	20231025	170100	464494440	2965	2965	2965	2965	0
113	20231025	170000	464494440	2965	2965	2965	2965	0
114	20231025	165900	464494440	2965	2965	2965	2965	0
115	20231025	165800	464494440	2965	2965	2965	2965	0
116	20231025	165700	464494440	2965	2965	2965	2965	0
117	20231025	165600	464494440	2965	2965	2965	2965	0
118	20231025	165500	464494440	2965	2965	2965	2965	0
119	20231025	165400	464494440	2965	2965	2965	2965	0
120	20231025	165300	464494440	2965	2965	2965	2965	0
121	20231025	165200	464494440	2965	2965	2965	2965	0
122	20231025	165100	464494440	2965	2965	2965	2965	1909
123	20231025	165000	464494440	2965	2965	2965	2965	0
124	20231025	164900	464494440	2965	2965	2965	2965	0
125	20231025	164800	464494440	2965	2965	2965	2965	0
126	20231025	164700	464494440	2965	2965	2965	2965	0
127	20231025	164600	464494440	2965	2965	2965	2965	0
128	20231025	164500	464494440	2965	2965	2965	2965	0
129	20231025	164400	464494440	2965	2965	2965	2965	0
130	20231025	164300	464494440	2965	2965	2965	2965	0
131	20231025	164200	464494440	2965	2965	2965	2965	0
132	20231025	164100	464494440	2965	2965	2965	2965	0
133	20231025	164000	464494440	2965	2965	2965	2965	0
134	20231025	163900	464494440	2965	2965	2965	2965	0
135	20231025	163800	464494440	2965	2965	2965	2965	0
136	20231025	163700	464494440	2965	2965	2965	2965	0
137	20231025	163600	464494440	2965	2965	2965	2965	0
138	20231025	163500	464494440	2965	2965	2965	2965	0
139	20231025	163400	464494440	2965	2965	2965	2965	0
140	20231025	163300	464494440	2965	2965	2965	2965	0
141	20231025	163200	464494440	2965	2965	2965	2965	0
142	20231025	163100	464494440	2965	2965	2965	2965	0
143	20231025	163000	464494440	2965	2965	2965	2965	0
144	20231025	162900	464494440	2965	2965	2965	2965	0
145	20231025	162800	464494440	2965	2965	2965	2965	0
146	20231025	162700	464494440	2965	2965	2965	2965	0
147	20231025	162600	464494440	2965	2965	2965	2965	0
148	20231025	162500	464494440	2965	2965	2965	2965	0
149	20231025	162400	464494440	2965	2965	2965	2965	0
150	20231025	162300	464494440	2965	2965	2965	2965	0
151	20231025	162200	464494440	2965	2965	2965	2965	0
152	20231025	162100	464494440	2965	2965	2965	2965	1909
153	20231025	162000	464494440	2965	2965	2965	2965	0
154	20231025	161900	464494440	2965	2965	2965	2965	0
155	20231025	161800	464494440	2965	2965	2965	2965	0
156	20231025	161700	464494440	2965	2965	2965	2965	0
157	20231025	161600	464494440	2965	2965	2965	2965	0
158	20231025	161500	464494440	2965	2965	2965	2965	0
159	20231025	161400	464494440	2965	2965	2965	2965	0
160	20231025	161300	464494440	2965	2965	2965	2965	0
161	20231025	161200	464494440	2965	2965	2965	2965	0
162	20231025	161100	464494440	2965	2965	2965	2965	0
163	20231025	161000	464494440	2965	2965	2965	2965	0
164	20231025	160900	464494440	2965	2965	2965	2965	0
165	20231025	160800	464494440	2965	2965	2965	2965	0
166	20231025	160700	464494440	2965	2965	2965	2965	0
167	20231025	160600	464494440	2965	2965	2965	2965	0
168	20231025	160500	464494440	2965	2965	2965	2965	0
169	20231025	160400	464494440	2965	2965	2965	2965	0
170	20231025	160300	464494440	2965	2965	2965	2965	0
171	20231025	160200	464494440	2965	2965	2965	2965	0
172	20231025	160100	464494440	2965	2965	2965	2965	0
173	20231025	160000	464494440	2965	2965	2965	2965	0
174	20231025	155900	464494440	2965	2965	2965	2965	0
175	20231025	155800	464494440	2965	2965	2965	2965	0
176	20231025	155700	464494440	2965	2965	2965	2965	0
177	20231025	155600	464494440	2965	2965	2965	2965	0
178	20231025	155500	464494440	2965	2965	2965	2965	0
179	20231025	155400	464494440	2965	2965	2965	2965	0
180	20231025	155300	464494440	2965	2965	2965	2965	0
181	20231025	155200	464494440	2965	2965	2965	2965	0
182	20231025	155100	464494440	2965	2965	2965	2965	1909
183	20231025	155000	464494440	2965	2965	2965	2965	0
184	20231025	154900	464494440	2965	2965	2965	2965	0
185	20231025	154800	464494440	2965	2965	2965	2965	0
186	20231025	154700	464494440	2965	2965	2965	2965	0
187	20231025	154600	464494440	2965	2965	2965	2965	0
188	20231025	154500	464494440	2965	2965	2965	2965	0
189	20231025	154400	464494440	2965	2965	2965	2965	0
190	20231025	154300	464494440	2965	2965	2965	2965	0
191	20231025	154200	464494440	2965	2965	2965	2965	0
192	20231025	154100	464494440	2965	2965	2965	2965	0
193	20231025	154000	464494440	2965	2965	2965	2965	0
194	20231025	153900	464494440	2965	2965	2965	2965	0
195	20231025	153800	464494440	2965	2965	2965	2965	0
196	20231025	153700	464494440	2965	2965	2965	2965	0
197	20231025	153600	464494440	2965	2965	2965	2965	0
198	20231025	153500	464494440	2965	2965	2965	2965	0
199	20231025	153400	464494440	2965	2965	2965	2965	0
200	20231025	153300	464494440	2965	2965	2965	2965	0
201	20231025	153200	464494440	2965	2965	2965	2965	0
202	20231025	153100	464494440	2965	2965	2965	2965	0
203	20231025	153000	464494440	2965	2965	2965	2965	1909
204	20231025	152900	458834255	2970	2970	2970	2970	0
205	20231025	152800	458834255	2970	2970	2970	2970	0
206	20231025	152700	458834255	2970	2970	2970	2970	0
207	20231025	152600	458834255	2970	2970	2970	2970	0
208	20231025	152500	458834255	2970	2970	2970	2970	0
209	20231025	152400	458834255	2970	2970	2970	2970	0
210	20231025	152300	458834255	2970	2970	2970	2970	0
211	20231025	152200	458834255	2970	2970	2970	2970	0
212	20231025	152100	458834255	2970	2970	2970	2970	0
213	20231025	152000	458834255	2970	2970	2970	2970	0
214	20231025	151900	458834255	2970	2960	2970	2960	565
215	20231025	151800	457160715	2965	2965	2965	2965	49
216	20231025	151700	457015430	2965	2960	2965	2960	151
217	20231025	151600	456568465	2960	2960	2960	2960	10
218	20231025	151500	456538865	2960	2965	2965	2960	500
219	20231025	151400	455056640	2970	2970	2970	2970	2
220	20231025	151300	455050700	2975	2970	2975	2970	205
221	20231025	151200	454441825	2975	2975	2975	2960	3985
222	20231025	151100	442618280	2975	2975	2975	2975	0
223	20231025	151000	442618280	2975	2975	2975	2975	1488
224	20231025	150900	438191480	2975	2975	2975	2975	89
225	20231025	150800	437926705	2975	2970	2975	2970	34
226	20231025	150700	437825605	2970	2970	2970	2970	11
227	20231025	150600	437792935	2970	2970	2970	2970	0
228	20231025	150500	437792935	2970	2970	2970	2970	394
229	20231025	150400	436622755	2970	2975	2975	2970	109
230	20231025	150300	436299010	2975	2970	2975	2965	93
231	20231025	150200	436022640	2970	2975	2975	2970	798
232	20231025	150100	433652470	2975	2975	2975	2975	0
233	20231025	150000	433652470	2975	2975	2975	2975	3
234	20231025	145900	433643545	2975	2975	2975	2975	50
235	20231025	145800	433494795	2975	2975	2975	2975	2
236	20231025	145700	433488845	2970	2975	2975	2970	10
237	20231025	145600	433459120	2970	2970	2970	2970	281
238	20231025	145500	432624550	2970	2970	2970	2970	1
239	20231025	145400	432621580	2975	2975	2975	2975	21
240	20231025	145300	432559105	2975	2965	2975	2965	534
241	20231025	145200	430975455	2965	2970	2970	2965	1322
242	20231025	145100	427055675	2970	2970	2970	2970	219
243	20231025	145000	426405245	2970	2965	2970	2965	1283
244	20231025	144900	422595155	2965	2965	2965	2965	0
245	20231025	144800	422595155	2965	2970	2970	2965	120
246	20231025	144700	422238905	2970	2970	2970	2965	57
247	20231025	144600	422069620	2970	2970	2970	2970	5
248	20231025	144500	422054770	2970	2970	2970	2970	0
249	20231025	144400	422054770	2970	2970	2970	2970	334
250	20231025	144300	421062790	2970	2975	2975	2965	52
251	20231025	144200	420908255	2965	2965	2965	2965	310
252	20231025	144100	419989105	2975	2975	2975	2975	14
253	20231025	144000	419947455	2965	2970	2975	2965	1184
254	20231025	143900	416433290	2970	2975	2975	2970	5
255	20231025	143800	416418420	2970	2975	2975	2970	111
256	20231025	143700	416088245	2970	2965	2970	2965	363
257	20231025	143600	415010345	2970	2965	2970	2965	52
258	20231025	143500	414856140	2970	2970	2970	2970	432
259	20231025	143400	413573100	2970	2970	2970	2970	603
260	20231025	143300	411782190	2970	2970	2975	2970	244
261	20231025	143200	411057245	2970	2970	2970	2970	196
262	20231025	143100	410475125	2970	2970	2980	2970	1232
263	20231025	143000	406811410	2980	2975	2980	2970	268
264	20231025	142900	406014760	2975	2975	2975	2975	0
265	20231025	142800	406014760	2975	2975	2975	2975	22
266	20231025	142700	405949310	2975	2980	2980	2975	162
267	20231025	142600	405467355	2975	2975	2975	2975	0
268	20231025	142500	405467355	2975	2975	2975	2975	6
269	20231025	142400	405449505	2975	2980	2980	2975	12
270	20231025	142300	405413750	2980	2980	2980	2980	2
271	20231025	142200	405407790	2975	2980	2980	2975	104
272	20231025	142100	405098370	2975	2975	2975	2975	0
273	20231025	142000	405098370	2975	2975	2975	2975	194
274	20231025	141900	404521220	2970	2970	2970	2970	0
275	20231025	141800	404521220	2970	2970	2970	2970	0
276	20231025	141700	404521220	2970	2970	2970	2970	352
277	20231025	141600	403475780	2970	2965	2970	2965	11
278	20231025	141500	403443115	2970	2970	2970	2970	70
279	20231025	141400	403235215	2965	2970	2970	2965	10
280	20231025	141300	403205520	2965	2965	2965	2965	328
281	20231025	141200	402233000	2965	2970	2970	2965	2
282	20231025	141100	402227065	2965	2965	2965	2965	101
283	20231025	141000	401927600	2965	2965	2970	2965	1106
284	20231025	140900	398648285	2960	2960	2960	2960	1
285	20231025	140800	398645325	2965	2960	2965	2960	132
286	20231025	140700	398253950	2960	2965	2965	2960	140
287	20231025	140600	397838855	2965	2965	2965	2965	2
288	20231025	140500	397832925	2960	2960	2960	2960	8
289	20231025	140400	397809245	2965	2965	2965	2965	90
290	20231025	140300	397542395	2965	2965	2965	2965	4
291	20231025	140200	397530535	2960	2965	2965	2960	9
292	20231025	140100	397503855	2965	2965	2965	2965	108
293	20231025	140000	397183635	2965	2965	2965	2965	8
294	20231025	135900	397159915	2965	2965	2965	2965	63
295	20231025	135800	396973120	2960	2960	2960	2960	538
296	20231025	135700	395380640	2960	2960	2960	2960	105
297	20231025	135600	395069840	2960	2960	2960	2960	563
298	20231025	135500	393403360	2960	2960	2960	2960	1010
299	20231025	135400	390413760	2960	2960	2960	2960	100
300	20231025	135300	390117760	2960	2960	2960	2960	503
301	20231025	135200	388628880	2965	2965	2965	2965	1
302	20231025	135100	388625915	2965	2960	2965	2960	2
303	20231025	135000	388619990	2960	2960	2965	2960	21
304	20231025	134900	388557825	2960	2965	2965	2960	43
305	20231025	134800	388430370	2960	2965	2965	2960	165
306	20231025	134700	387941840	2965	2965	2965	2965	0
307	20231025	134600	387941840	2965	2965	2965	2965	3
308	20231025	134500	387932945	2965	2965	2965	2965	0
309	20231025	134400	387932945	2965	2965	2965	2965	0
310	20231025	134300	387932945	2965	2965	2965	2960	508
311	20231025	134200	386426840	2965	2965	2965	2965	49
312	20231025	134100	386281555	2965	2955	2965	2955	122
313	20231025	134000	385920995	2965	2965	2965	2965	41
314	20231025	133900	385799430	2965	2955	2965	2955	15
315	20231025	133800	385755065	2955	2955	2955	2955	122
316	20231025	133700	385394555	2955	2960	2960	2955	44
317	20231025	133600	385264335	2960	2960	2960	2960	1
318	20231025	133500	385261375	2965	2965	2965	2965	5
319	20231025	133400	385246550	2965	2965	2965	2965	49
320	20231025	133300	385101265	2965	2960	2965	2960	367
321	20231025	133200	384013425	2955	2955	2955	2955	422
322	20231025	133100	382766415	2960	2965	2965	2960	32
323	20231025	133000	382671540	2960	2960	2960	2960	101
324	20231025	132900	382372580	2955	2955	2955	2955	1017
325	20231025	132800	379367345	2955	2955	2955	2955	0
326	20231025	132700	379367345	2955	2955	2955	2955	39
327	20231025	132600	379252100	2955	2955	2955	2955	1
328	20231025	132500	379249145	2955	2955	2955	2955	10
329	20231025	132400	379219595	2955	2955	2955	2955	60
330	20231025	132300	379042295	2955	2955	2955	2955	6
331	20231025	132200	379024565	2955	2955	2955	2955	20
332	20231025	132100	378965465	2955	2955	2960	2955	237
333	20231025	132000	378265120	2955	2960	2960	2955	633
334	20231025	131900	376394100	2960	2960	2960	2960	386
335	20231025	131800	375251540	2960	2960	2960	2960	100
336	20231025	131700	374955540	2960	2960	2960	2960	0
337	20231025	131600	374955540	2960	2960	2960	2960	28
338	20231025	131500	374872660	2955	2965	2965	2955	479
339	20231025	131400	373452715	2960	2955	2960	2955	27
340	20231025	131300	373372815	2955	2960	2960	2955	12
341	20231025	131200	373337300	2955	2955	2955	2955	0
342	20231025	131100	373337300	2955	2955	2955	2955	309
343	20231025	131000	372424205	2955	2955	2955	2955	5
344	20231025	130900	372409430	2955	2955	2955	2955	4
345	20231025	130800	372397610	2950	2955	2955	2950	286
346	20231025	130700	371553885	2955	2955	2955	2955	2459
347	20231025	130600	364287540	2955	2955	2955	2955	0
348	20231025	130500	364287540	2955	2955	2955	2955	182
349	20231025	130400	363749730	2960	2960	2960	2960	10
350	20231025	130300	363720130	2960	2960	2960	2960	1
351	20231025	130200	363717170	2960	2960	2960	2955	14
352	20231025	130100	363675780	2960	2955	2960	2955	1441
353	20231025	130000	359417605	2960	2960	2960	2960	18
354	20231025	125900	359364325	2960	2960	2960	2960	47
355	20231025	125800	359225205	2960	2960	2960	2955	96
356	20231025	125700	358941085	2960	2960	2960	2960	17
357	20231025	125600	358890765	2960	2965	2965	2960	501
358	20231025	125500	357407800	2955	2955	2955	2955	0
359	20231025	125400	357407800	2955	2955	2955	2955	790
360	20231025	125300	355073350	2955	2965	2965	2955	5981
361	20231025	125200	337360015	2965	2965	2965	2965	5
362	20231025	125100	337345190	2970	2970	2970	2970	0
363	20231025	125000	337345190	2970	2970	2970	2970	266
364	20231025	124900	336555170	2970	2970	2970	2970	16
365	20231025	124800	336507650	2970	2970	2970	2970	551
366	20231025	124700	334871180	2970	2970	2970	2970	18
367	20231025	124600	334817720	2970	2970	2970	2970	114
368	20231025	124500	334479140	2970	2975	2975	2970	16
369	20231025	124400	334431545	2975	2975	2975	2975	100
370	20231025	124300	334134045	2965	2965	2965	2965	0
371	20231025	124200	334134045	2965	2965	2965	2965	297
372	20231025	124100	333253440	2965	2965	2965	2965	43
373	20231025	124000	333125945	2965	2965	2965	2965	0
374	20231025	123900	333125945	2965	2965	2965	2965	340
375	20231025	123800	332117845	2960	2960	2960	2960	3
376	20231025	123700	332108965	2970	2970	2970	2970	0
377	20231025	123600	332108965	2970	2970	2970	2970	0
378	20231025	123500	332108965	2970	2970	2970	2970	1
379	20231025	123400	332105995	2970	2970	2970	2970	0
380	20231025	123300	332105995	2970	2970	2970	2970	1000
381	20231025	123200	329135995	2970	2970	2970	2970	101
382	20231025	123100	328836025	2970	2970	2970	2970	0
383	20231025	123000	328836025	2970	2970	2970	2970	255
384	20231025	122900	328078675	2970	2970	2970	2970	200
385	20231025	122800	327484675	2960	2960	2960	2960	0
386	20231025	122700	327484675	2960	2965	2965	2960	1408
387	20231025	122600	323316695	2970	2970	2970	2970	1
388	20231025	122500	323313725	2970	2970	2970	2970	7
389	20231025	122400	323292935	2970	2965	2970	2965	471
390	20231025	122300	321896320	2965	2965	2965	2965	100
391	20231025	122200	321599820	2965	2965	2965	2965	49
392	20231025	122100	321454535	2960	2960	2960	2960	0
393	20231025	122000	321454535	2960	2960	2960	2960	3341
394	20231025	121900	311565175	2960	2960	2960	2960	130
395	20231025	121800	311180375	2970	2970	2970	2970	63
396	20231025	121700	310993265	2970	2965	2970	2965	567
397	20231025	121600	309310585	2970	2970	2970	2970	0
398	20231025	121500	309310585	2970	2965	2970	2965	865
399	20231025	121400	306742065	2965	2965	2965	2965	10
400	20231025	121300	306712415	2965	2975	2980	2965	4904
401	20231025	121200	292143690	2980	2975	2980	2975	1874
402	20231025	121100	286568535	2980	2980	2980	2980	403
403	20231025	121000	285367595	2980	2980	2980	2980	0
404	20231025	120900	285367595	2980	2980	2980	2980	199
405	20231025	120800	284774575	2980	2980	2980	2980	22
406	20231025	120700	284709015	2980	2980	2980	2980	0
407	20231025	120600	284709015	2980	2980	2980	2980	0
408	20231025	120500	284709015	2980	2980	2980	2980	5
409	20231025	120400	284694115	2975	2975	2975	2975	0
410	20231025	120300	284694115	2975	2975	2975	2975	120
411	20231025	120200	284337115	2975	2975	2975	2970	5544
412	20231025	120100	267855115	2975	2975	2975	2970	627
413	20231025	120000	265989795	2975	2975	2975	2975	0
414	20231025	115900	265989795	2975	2975	2975	2975	0
415	20231025	115800	265989795	2975	2975	2975	2975	746
416	20231025	115700	263770445	2975	2975	2975	2975	435
417	20231025	115600	262476320	2975	2975	2975	2975	160
418	20231025	115500	262000320	2975	2975	2975	2975	899
419	20231025	115400	259325795	2975	2975	2975	2975	60
420	20231025	115300	259147295	2975	2980	2980	2975	637
421	20231025	115200	257252090	2980	2980	2980	2980	28
422	20231025	115100	257168650	2980	2980	2980	2980	1
423	20231025	115000	257165670	2980	2980	2980	2980	0
424	20231025	114900	257165670	2980	2980	2980	2975	151
425	20231025	114800	256715695	2980	2975	2980	2975	41
426	20231025	114700	256593715	2980	2980	2980	2980	0
427	20231025	114600	256593715	2980	2975	2980	2975	4
428	20231025	114500	256581805	2975	2980	2980	2975	13
429	20231025	114400	256543080	2980	2975	2980	2975	241
430	20231025	114300	255825080	2970	2970	2970	2970	163
431	20231025	114200	255340970	2980	2980	2980	2980	5
432	20231025	114100	255326070	2980	2975	2980	2975	1461
433	20231025	114000	250978095	2975	2980	2980	2975	289
434	20231025	113900	250118310	2980	2980	2980	2980	12
435	20231025	113800	250082550	2980	2980	2985	2980	400
436	20231025	113700	248890000	2980	2980	2980	2980	10
437	20231025	113600	248860200	2985	2980	2985	2980	905
438	20231025	113500	246161620	2980	2980	2980	2980	32
439	20231025	113400	246066260	2980	2980	2980	2980	10
440	20231025	113300	246036460	2975	2975	2975	2975	0
441	20231025	113200	246036460	2975	2975	2975	2975	300
442	20231025	113100	245143960	2975	2975	2975	2975	960
443	20231025	113000	242287960	2980	2980	2980	2980	0
444	20231025	112900	242287960	2980	2980	2980	2980	80
445	20231025	112800	242049560	2980	2980	2980	2975	223
446	20231025	112700	241385855	2980	2980	2980	2975	21
447	20231025	112600	241323285	2975	2975	2975	2975	0
448	20231025	112500	241323285	2975	2975	2975	2975	0
449	20231025	112400	241323285	2975	2980	2980	2975	394
450	20231025	112300	240149170	2975	2980	2980	2975	248
451	20231025	112200	239410160	2980	2980	2980	2980	0
452	20231025	112100	239410160	2980	2985	2985	2980	201
453	20231025	112000	238811175	2985	2985	2985	2985	0
454	20231025	111900	238811175	2985	2985	2985	2985	0
455	20231025	111800	238811175	2985	2985	2985	2985	1
456	20231025	111700	238808190	2985	2985	2985	2985	35
457	20231025	111600	238703715	2985	2980	2985	2980	89
458	20231025	111500	238438300	2980	2980	2985	2980	193
459	20231025	111400	237862905	2980	2980	2980	2980	4
460	20231025	111300	237850985	2980	2980	2980	2980	59
461	20231025	111200	237675165	2980	2980	2980	2980	505
462	20231025	111100	236170265	2980	2980	2980	2980	0
463	20231025	111000	236170265	2980	2980	2980	2980	130
464	20231025	110900	235782865	2980	2980	2980	2980	372
465	20231025	110800	234674305	2980	2980	2985	2980	187
466	20231025	110700	234116900	2980	2985	2985	2980	202
467	20231025	110600	233514935	2985	2985	2985	2985	0
468	20231025	110500	233514935	2985	2985	2985	2985	0
469	20231025	110400	233514935	2985	2985	2985	2980	341
470	20231025	110300	232498605	2985	2985	2985	2985	393
471	20231025	110200	231325500	2985	2985	2985	2985	10
472	20231025	110100	231295650	2985	2985	2985	2985	0
473	20231025	110000	231295650	2985	2985	2985	2985	103
474	20231025	105900	230988195	2985	2985	2985	2985	1
475	20231025	105800	230985210	2985	2985	2985	2985	0
476	20231025	105700	230985210	2985	2985	2985	2985	1
477	20231025	105600	230982225	2985	2985	2985	2980	37
478	20231025	105500	230871850	2985	2985	2985	2985	15
479	20231025	105400	230827075	2980	2980	2990	2980	211
480	20231025	105300	230198255	2990	2980	2990	2980	451
481	20231025	105200	228851300	2980	2980	2980	2980	200
482	20231025	105100	228255300	2975	2980	2980	2975	73
483	20231025	105000	228037845	2975	2975	2975	2975	611
484	20231025	104900	226220120	2980	2985	2985	2980	2571
485	20231025	104800	218558510	2985	2990	2990	2985	41
486	20231025	104700	218435970	2980	2990	2990	2980	189
487	20231025	104600	217871035	2985	2990	2990	2985	426
488	20231025	104500	216599295	2990	2985	2990	2985	653
489	20231025	104400	214650025	2985	2985	2985	2985	7
490	20231025	104300	214629130	2985	2985	2985	2980	612
491	20231025	104200	212803355	2985	2985	2985	2985	202
492	20231025	104100	212200385	2985	2985	2985	2985	734
493	20231025	104000	210009395	2985	2985	2985	2980	321
494	20231025	103900	209051215	2985	2985	2985	2985	81
495	20231025	103800	208809430	2980	2990	2990	2980	210
496	20231025	103700	208181540	2990	2990	2990	2985	5587
497	20231025	103600	191484185	2995	2990	2995	2990	115
498	20231025	103500	191140260	2995	3000	3000	2995	5856
499	20231025	103400	173601465	3000	3000	3000	3000	86
500	20231025	103300	173343465	3000	3000	3000	3000	2
501	20231025	103200	173337465	3000	3000	3000	3000	1
502	20231025	103100	173334465	3000	2995	3000	2995	197
503	20231025	103000	172744440	2995	2995	2995	2995	9
504	20231025	102900	172717485	2995	2995	2995	2995	0
505	20231025	102800	172717485	2995	3000	3000	2995	506
506	20231025	102700	171201990	2995	3000	3000	2995	576
507	20231025	102600	169476805	3000	3000	3000	3000	8
508	20231025	102500	169452805	3005	3005	3005	3005	2
509	20231025	102400	169446795	3000	3000	3000	3000	122
510	20231025	102300	169080795	3000	3000	3000	2995	219
511	20231025	102200	168423800	3000	3000	3000	2995	302
512	20231025	102100	167517805	2995	3000	3000	2995	2
513	20231025	102000	167511810	2995	2995	2995	2995	1
514	20231025	101900	167508815	3000	2995	3000	2995	9
515	20231025	101800	167481855	2995	2995	2995	2995	81
516	20231025	101700	167239260	2995	2995	2995	2995	263
517	20231025	101600	166451575	2995	2995	2995	2995	19
518	20231025	101500	166394670	2995	2995	2995	2995	0
519	20231025	101400	166394670	2995	2995	2995	2995	170
520	20231025	101300	165885520	2995	2995	2995	2990	107
521	20231025	101200	165565075	2995	2995	2995	2995	21
522	20231025	101100	165502180	2995	2995	2995	2995	1
523	20231025	101000	165499185	2990	2995	2995	2990	12
524	20231025	100900	165463265	2995	2995	2995	2995	16
525	20231025	100800	165415345	2995	2990	2995	2985	2024
526	20231025	100700	159353630	2995	2995	2995	2995	52
527	20231025	100600	159197890	2995	2995	2995	2995	46
528	20231025	100500	159060120	2995	2990	2995	2990	28
529	20231025	100400	158976350	2995	2995	2995	2995	0
530	20231025	100300	158976350	2995	2995	2995	2995	160
531	20231025	100200	158497150	2995	2995	2995	2990	16
532	20231025	100100	158449235	2995	2995	2995	2985	4
533	20231025	100000	158437275	2985	2990	2990	2985	1181
534	20231025	095900	154907385	2995	2995	2995	2995	1532
535	20231025	095800	150319045	2995	2995	2995	2995	0
536	20231025	095700	150319045	2995	2995	2995	2995	6
537	20231025	095600	150301075	2995	2990	2995	2990	301
538	20231025	095500	149399595	2990	2990	2990	2985	138
539	20231025	095400	148987605	2990	2990	2990	2990	230
540	20231025	095300	148299905	2990	2990	2990	2990	0
541	20231025	095200	148299905	2990	2990	2990	2990	100
542	20231025	095100	148000905	2990	2985	2990	2985	1200
543	20231025	095000	144413905	2985	2990	2995	2985	4022
544	20231025	094900	132388820	2995	3000	3000	2995	1215
545	20231025	094800	128749395	2995	2995	2995	2995	0
546	20231025	094700	128749395	2995	2995	2995	2995	91
547	20231025	094600	128476850	3000	3005	3005	3000	3
548	20231025	094500	128467845	3010	2990	3010	2990	2
549	20231025	094400	128461845	2990	3005	3005	2990	387
550	20231025	094300	127301075	3000	3000	3000	3000	2
551	20231025	094200	127295075	3000	3000	3000	3000	1100
552	20231025	094100	123995075	2995	3000	3020	2995	1650
553	20231025	094000	119052940	2995	3000	3005	2995	1979
554	20231025	093900	113120310	3005	3010	3010	3005	333
555	20231025	093800	112119100	3005	3010	3010	3005	14
556	20231025	093700	112076965	3010	3010	3020	3010	348
557	20231025	093600	111029475	3010	3010	3010	3010	133
558	20231025	093500	110629145	3015	3015	3015	3015	155
559	20231025	093400	110161820	3020	3020	3020	3020	26
560	20231025	093300	110083300	3020	3020	3020	3010	32
561	20231025	093200	109986690	3020	3020	3020	3020	6
562	20231025	093100	109968570	3015	3015	3015	3015	29
563	20231025	093000	109881135	3015	3020	3020	3015	179
564	20231025	092900	109340560	3020	3025	3025	3020	1003
565	20231025	092800	106306535	3020	3020	3020	3020	211
566	20231025	092700	105669315	3020	3020	3020	3020	364
567	20231025	092600	104570035	3020	3000	3020	3000	199
568	20231025	092500	103969110	3015	3015	3015	3015	183
569	20231025	092400	103417365	3015	3015	3015	3015	2
570	20231025	092300	103411335	2995	3000	3000	2995	2342
571	20231025	092200	96386085	3000	3010	3010	3000	716
572	20231025	092100	94237985	3010	3000	3010	3000	357
573	20231025	092000	93166975	3000	3000	3000	3000	4
574	20231025	091900	93154975	3000	3000	3000	3000	0
575	20231025	091800	93154975	3000	3000	3000	3000	27
576	20231025	091700	93073975	3000	3000	3000	3000	703
577	20231025	091600	90964975	3000	3000	3000	3000	600
578	20231025	091500	89164975	3000	3000	3000	3000	749
579	20231025	091400	86917975	3000	3000	3000	2995	1729
580	20231025	091300	81732815	3000	3005	3005	2995	2455
581	20231025	091200	74366610	3015	3005	3015	3005	8
582	20231025	091100	74342520	3020	3020	3020	3020	1
583	20231025	091000	74339500	3010	3020	3020	3010	127
584	20231025	090900	73956290	3020	3005	3020	3005	40
585	20231025	090800	73835785	3005	3000	3005	3000	1029
586	20231025	090700	70748775	2990	2995	3000	2990	1961
587	20231025	090600	64883515	3000	3010	3010	3000	2531
588	20231025	090500	57287815	3020	3025	3025	3020	280
589	20231025	090400	56441710	3025	3050	3050	3015	6474
590	20231025	090300	36859400	3055	3040	3055	3035	5944
591	20231025	090200	18769355	3035	3030	3035	3030	152
592	20231025	090100	18308690	3030	3020	3035	3020	1654
593	20231025	090000	13309130	3015	3020	3020	3015	4407