KissMeData/000910/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183200	726149340	5060	5060	5060	5060	10326
3	20231006	183100	726149340	5060	5060	5060	5060	0
4	20231006	183000	726149340	5060	5060	5060	5060	0
5	20231006	182900	726149340	5060	5060	5060	5060	0
6	20231006	182800	726149340	5060	5060	5060	5060	0
7	20231006	182700	726149340	5060	5060	5060	5060	0
8	20231006	182600	726149340	5060	5060	5060	5060	0
9	20231006	182500	726149340	5060	5060	5060	5060	0
10	20231006	182400	726149340	5060	5060	5060	5060	0
11	20231006	182300	726149340	5060	5060	5060	5060	0
12	20231006	182200	726149340	5060	5060	5060	5060	0
13	20231006	182100	726149340	5060	5060	5060	5060	0
14	20231006	182000	726149340	5060	5060	5060	5060	0
15	20231006	181900	726149340	5060	5060	5060	5060	0
16	20231006	181800	726149340	5060	5060	5060	5060	0
17	20231006	181700	726149340	5060	5060	5060	5060	0
18	20231006	181600	726149340	5060	5060	5060	5060	0
19	20231006	181500	726149340	5060	5060	5060	5060	0
20	20231006	181400	726149340	5060	5060	5060	5060	0
21	20231006	181300	726149340	5060	5060	5060	5060	0
22	20231006	181200	726149340	5060	5060	5060	5060	0
23	20231006	181100	726149340	5060	5060	5060	5060	0
24	20231006	181000	726149340	5060	5060	5060	5060	0
25	20231006	180900	726149340	5060	5060	5060	5060	0
26	20231006	180800	726149340	5060	5060	5060	5060	0
27	20231006	180700	726149340	5060	5060	5060	5060	0
28	20231006	180600	726149340	5060	5060	5060	5060	0
29	20231006	180500	726149340	5060	5060	5060	5060	0
30	20231006	180400	726149340	5060	5060	5060	5060	0
31	20231006	180300	726149340	5060	5060	5060	5060	0
32	20231006	180200	726149340	5060	5060	5060	5060	10326
33	20231006	180100	726149340	5060	5060	5060	5060	0
34	20231006	180000	726149340	5060	5060	5060	5060	0
35	20231006	175900	726149340	5060	5060	5060	5060	0
36	20231006	175800	726149340	5060	5060	5060	5060	0
37	20231006	175700	726149340	5060	5060	5060	5060	0
38	20231006	175600	726149340	5060	5060	5060	5060	0
39	20231006	175500	726149340	5060	5060	5060	5060	0
40	20231006	175400	726149340	5060	5060	5060	5060	0
41	20231006	175300	726149340	5060	5060	5060	5060	0
42	20231006	175200	726149340	5060	5060	5060	5060	0
43	20231006	175100	726149340	5060	5060	5060	5060	0
44	20231006	175000	726149340	5060	5060	5060	5060	0
45	20231006	174900	726149340	5060	5060	5060	5060	0
46	20231006	174800	726149340	5060	5060	5060	5060	0
47	20231006	174700	726149340	5060	5060	5060	5060	0
48	20231006	174600	726149340	5060	5060	5060	5060	0
49	20231006	174500	726149340	5060	5060	5060	5060	0
50	20231006	174400	726149340	5060	5060	5060	5060	0
51	20231006	174300	726149340	5060	5060	5060	5060	0
52	20231006	174200	726149340	5060	5060	5060	5060	0
53	20231006	174100	726149340	5060	5060	5060	5060	0
54	20231006	174000	726149340	5060	5060	5060	5060	0
55	20231006	173900	726149340	5060	5060	5060	5060	0
56	20231006	173800	726149340	5060	5060	5060	5060	0
57	20231006	173700	726149340	5060	5060	5060	5060	0
58	20231006	173600	726149340	5060	5060	5060	5060	0
59	20231006	173500	726149340	5060	5060	5060	5060	0
60	20231006	173400	726149340	5060	5060	5060	5060	0
61	20231006	173300	726149340	5060	5060	5060	5060	0
62	20231006	173200	726149340	5060	5060	5060	5060	10326
63	20231006	173100	726149340	5060	5060	5060	5060	0
64	20231006	173000	726149340	5060	5060	5060	5060	0
65	20231006	172900	726149340	5060	5060	5060	5060	0
66	20231006	172800	726149340	5060	5060	5060	5060	0
67	20231006	172700	726149340	5060	5060	5060	5060	0
68	20231006	172600	726149340	5060	5060	5060	5060	0
69	20231006	172500	726149340	5060	5060	5060	5060	0
70	20231006	172400	726149340	5060	5060	5060	5060	0
71	20231006	172300	726149340	5060	5060	5060	5060	0
72	20231006	172200	726149340	5060	5060	5060	5060	0
73	20231006	172100	726149340	5060	5060	5060	5060	0
74	20231006	172000	726149340	5060	5060	5060	5060	0
75	20231006	171900	726149340	5060	5060	5060	5060	0
76	20231006	171800	726149340	5060	5060	5060	5060	0
77	20231006	171700	726149340	5060	5060	5060	5060	0
78	20231006	171600	726149340	5060	5060	5060	5060	0
79	20231006	171500	726149340	5060	5060	5060	5060	0
80	20231006	171400	726149340	5060	5060	5060	5060	0
81	20231006	171300	726149340	5060	5060	5060	5060	0
82	20231006	171200	726149340	5060	5060	5060	5060	0
83	20231006	171100	726149340	5060	5060	5060	5060	0
84	20231006	171000	726149340	5060	5060	5060	5060	0
85	20231006	170900	726149340	5060	5060	5060	5060	0
86	20231006	170800	726149340	5060	5060	5060	5060	0
87	20231006	170700	726149340	5060	5060	5060	5060	0
88	20231006	170600	726149340	5060	5060	5060	5060	0
89	20231006	170500	726149340	5060	5060	5060	5060	0
90	20231006	170400	726149340	5060	5060	5060	5060	0
91	20231006	170300	726149340	5060	5060	5060	5060	0
92	20231006	170200	726149340	5060	5060	5060	5060	10326
93	20231006	170100	726149340	5060	5060	5060	5060	0
94	20231006	170000	726149340	5060	5060	5060	5060	0
95	20231006	165900	726149340	5060	5060	5060	5060	0
96	20231006	165800	726149340	5060	5060	5060	5060	0
97	20231006	165700	726149340	5060	5060	5060	5060	0
98	20231006	165600	726149340	5060	5060	5060	5060	0
99	20231006	165500	726149340	5060	5060	5060	5060	0
100	20231006	165400	726149340	5060	5060	5060	5060	0
101	20231006	165300	726149340	5060	5060	5060	5060	0
102	20231006	165200	726149340	5060	5060	5060	5060	0
103	20231006	165100	726149340	5060	5060	5060	5060	0
104	20231006	165000	726149340	5060	5060	5060	5060	0
105	20231006	164900	726149340	5060	5060	5060	5060	0
106	20231006	164800	726149340	5060	5060	5060	5060	0
107	20231006	164700	726149340	5060	5060	5060	5060	0
108	20231006	164600	726149340	5060	5060	5060	5060	0
109	20231006	164500	726149340	5060	5060	5060	5060	0
110	20231006	164400	726149340	5060	5060	5060	5060	0
111	20231006	164300	726149340	5060	5060	5060	5060	0
112	20231006	164200	726149340	5060	5060	5060	5060	0
113	20231006	164100	726149340	5060	5060	5060	5060	0
114	20231006	164000	726149340	5060	5060	5060	5060	0
115	20231006	163900	726149340	5060	5060	5060	5060	0
116	20231006	163800	726149340	5060	5060	5060	5060	0
117	20231006	163700	726149340	5060	5060	5060	5060	0
118	20231006	163600	726149340	5060	5060	5060	5060	0
119	20231006	163500	726149340	5060	5060	5060	5060	0
120	20231006	163400	726149340	5060	5060	5060	5060	0
121	20231006	163300	726149340	5060	5060	5060	5060	0
122	20231006	163200	726149340	5060	5060	5060	5060	10326
123	20231006	163100	726149340	5060	5060	5060	5060	0
124	20231006	163000	726149340	5060	5060	5060	5060	0
125	20231006	162900	726149340	5060	5060	5060	5060	0
126	20231006	162800	726149340	5060	5060	5060	5060	0
127	20231006	162700	726149340	5060	5060	5060	5060	0
128	20231006	162600	726149340	5060	5060	5060	5060	0
129	20231006	162500	726149340	5060	5060	5060	5060	0
130	20231006	162400	726149340	5060	5060	5060	5060	0
131	20231006	162300	726149340	5060	5060	5060	5060	0
132	20231006	162200	726149340	5060	5060	5060	5060	0
133	20231006	162100	726149340	5060	5060	5060	5060	0
134	20231006	162000	726149340	5060	5060	5060	5060	0
135	20231006	161900	726149340	5060	5060	5060	5060	0
136	20231006	161800	726149340	5060	5060	5060	5060	0
137	20231006	161700	726149340	5060	5060	5060	5060	0
138	20231006	161600	726149340	5060	5060	5060	5060	0
139	20231006	161500	726149340	5060	5060	5060	5060	0
140	20231006	161400	726149340	5060	5060	5060	5060	0
141	20231006	161300	726149340	5060	5060	5060	5060	0
142	20231006	161200	726149340	5060	5060	5060	5060	0
143	20231006	161100	726149340	5060	5060	5060	5060	0
144	20231006	161000	726149340	5060	5060	5060	5060	0
145	20231006	160900	726149340	5060	5060	5060	5060	0
146	20231006	160800	726149340	5060	5060	5060	5060	0
147	20231006	160700	726149340	5060	5060	5060	5060	0
148	20231006	160600	726149340	5060	5060	5060	5060	0
149	20231006	160500	726149340	5060	5060	5060	5060	0
150	20231006	160400	726149340	5060	5060	5060	5060	0
151	20231006	160300	726149340	5060	5060	5060	5060	0
152	20231006	160200	726149340	5060	5060	5060	5060	10326
153	20231006	160100	726149340	5060	5060	5060	5060	0
154	20231006	160000	726149340	5060	5060	5060	5060	0
155	20231006	155900	726149340	5060	5060	5060	5060	0
156	20231006	155800	726149340	5060	5060	5060	5060	0
157	20231006	155700	726149340	5060	5060	5060	5060	0
158	20231006	155600	726149340	5060	5060	5060	5060	0
159	20231006	155500	726149340	5060	5060	5060	5060	0
160	20231006	155400	726149340	5060	5060	5060	5060	0
161	20231006	155300	726149340	5060	5060	5060	5060	0
162	20231006	155200	726149340	5060	5060	5060	5060	0
163	20231006	155100	726149340	5060	5060	5060	5060	0
164	20231006	155000	726149340	5060	5060	5060	5060	0
165	20231006	154900	726149340	5060	5060	5060	5060	0
166	20231006	154800	726149340	5060	5060	5060	5060	0
167	20231006	154700	726149340	5060	5060	5060	5060	0
168	20231006	154600	726149340	5060	5060	5060	5060	0
169	20231006	154500	726149340	5060	5060	5060	5060	0
170	20231006	154400	726149340	5060	5060	5060	5060	0
171	20231006	154300	726149340	5060	5060	5060	5060	0
172	20231006	154200	726149340	5060	5060	5060	5060	0
173	20231006	154100	726149340	5060	5060	5060	5060	0
174	20231006	154000	726149340	5060	5060	5060	5060	0
175	20231006	153900	726149340	5060	5060	5060	5060	0
176	20231006	153800	726149340	5060	5060	5060	5060	0
177	20231006	153700	726149340	5060	5060	5060	5060	0
178	20231006	153600	726149340	5060	5060	5060	5060	0
179	20231006	153500	726149340	5060	5060	5060	5060	0
180	20231006	153400	726149340	5060	5060	5060	5060	0
181	20231006	153300	726149340	5060	5060	5060	5060	0
182	20231006	153200	726149340	5060	5060	5060	5060	10326
183	20231006	153100	726149340	5060	5060	5060	5060	0
184	20231006	153000	726149340	5060	5060	5060	5060	10326
185	20231006	152900	673899780	5030	5030	5030	5030	0
186	20231006	152800	673899780	5030	5030	5030	5030	0
187	20231006	152700	673899780	5030	5030	5030	5030	0
188	20231006	152600	673899780	5030	5030	5030	5030	0
189	20231006	152500	673899780	5030	5030	5030	5030	0
190	20231006	152400	673899780	5030	5030	5030	5030	0
191	20231006	152300	673899780	5030	5030	5030	5030	0
192	20231006	152200	673899780	5030	5030	5030	5030	0
193	20231006	152100	673899780	5030	5030	5030	5030	0
194	20231006	152000	673899780	5030	5030	5030	5030	0
195	20231006	151900	673899780	5030	5000	5030	5000	54
196	20231006	151800	673629750	4995	5030	5030	4995	4238
197	20231006	151700	652455005	5030	5030	5030	5030	18
198	20231006	151600	652364465	5030	5030	5030	5030	0
199	20231006	151500	652364465	5030	5010	5030	5000	587
200	20231006	151400	649427115	5040	5020	5040	5020	198
201	20231006	151300	648432555	5010	5010	5010	5010	133
202	20231006	151200	647766225	5000	5000	5000	5000	0
203	20231006	151100	647766225	5000	5010	5010	5000	120
204	20231006	151000	647166025	5010	5020	5020	5010	146
205	20231006	150900	646434305	5020	5020	5020	5020	8
206	20231006	150800	646394145	5020	5020	5020	5020	12
207	20231006	150700	646333905	5030	5050	5050	5030	1456
208	20231006	150600	639009825	5040	5050	5050	5040	1479
209	20231006	150500	631555565	5040	5040	5040	5040	1415
210	20231006	150400	624423965	5030	5030	5030	5030	56
211	20231006	150300	624142285	5040	5030	5040	5030	585
212	20231006	150200	621193915	5040	5040	5040	5040	222
213	20231006	150100	620075035	5040	5040	5040	5040	111
214	20231006	150000	619515595	5040	5030	5040	5030	842
215	20231006	145900	615279315	5030	5030	5030	5030	109
216	20231006	145800	614731045	5020	5010	5020	5010	21
217	20231006	145700	614625635	5010	5030	5030	5010	614
218	20231006	145600	611538335	5020	5010	5020	5010	882
219	20231006	145500	607115515	5020	5020	5020	5020	46
220	20231006	145400	606884595	5010	5020	5050	5010	164
221	20231006	145300	606060715	5010	5010	5010	5000	2270
222	20231006	145200	594696165	5010	5010	5010	5010	119
223	20231006	145100	594099975	5010	5010	5020	5000	2070
224	20231006	145000	583736335	5040	5060	5060	5010	2073
225	20231006	144900	573262125	5050	4985	5050	4985	8946
226	20231006	144800	528380080	4990	4990	4990	4990	2
227	20231006	144700	528370100	4990	4990	4990	4990	0
228	20231006	144600	528370100	4990	4985	4990	4985	1109
229	20231006	144500	522836720	4975	4975	4975	4975	2042
230	20231006	144400	512677770	4990	4990	4990	4990	0
231	20231006	144300	512677770	4990	4990	4990	4990	0
232	20231006	144200	512677770	4990	4990	4990	4990	1
233	20231006	144100	512672780	4975	4990	4990	4975	2001
234	20231006	144000	502713615	4980	4980	4980	4980	0
235	20231006	143900	502713615	4980	4980	4980	4980	84
236	20231006	143800	502295295	4990	4990	4990	4990	0
237	20231006	143700	502295295	4990	4990	4990	4990	0
238	20231006	143600	502295295	4990	4990	4990	4990	0
239	20231006	143500	502295295	4990	4990	4990	4990	0
240	20231006	143400	502295295	4990	4990	4990	4990	21
241	20231006	143300	502190505	4990	4990	4990	4990	49
242	20231006	143200	501945995	5000	5000	5000	5000	29
243	20231006	143100	501800995	4995	4990	4995	4990	1599
244	20231006	143000	493815970	4990	4975	4990	4975	511
245	20231006	142900	491268790	4975	4975	4975	4975	0
246	20231006	142800	491268790	4975	4975	4975	4975	0
247	20231006	142700	491268790	4975	4980	4980	4975	531
248	20231006	142600	488624700	4980	4980	4980	4980	51
249	20231006	142500	488370720	4975	4975	4975	4975	0
250	20231006	142400	488370720	4975	4975	4975	4975	0
251	20231006	142300	488370720	4975	4975	4975	4975	0
252	20231006	142200	488370720	4975	4975	4975	4975	0
253	20231006	142100	488370720	4975	4975	4975	4975	0
254	20231006	142000	488370720	4975	4975	4975	4975	0
255	20231006	141900	488370720	4975	4975	4975	4975	0
256	20231006	141800	488370720	4975	4975	4975	4975	0
257	20231006	141700	488370720	4975	4975	4975	4975	0
258	20231006	141600	488370720	4975	4975	4975	4975	85
259	20231006	141500	487947845	4990	4990	4990	4990	0
260	20231006	141400	487947845	4990	4990	4990	4990	2
261	20231006	141300	487937865	4975	4975	4975	4975	134
262	20231006	141200	487271215	4990	4990	4990	4990	0
263	20231006	141100	487271215	4990	4990	4990	4990	2
264	20231006	141000	487261235	4975	4975	4975	4975	0
265	20231006	140900	487261235	4975	4975	4975	4975	200
266	20231006	140800	486266235	4975	4975	4975	4975	0
267	20231006	140700	486266235	4975	4980	4980	4975	109
268	20231006	140600	485723420	4980	4980	4980	4980	4
269	20231006	140500	485703500	4980	4980	4980	4980	5
270	20231006	140400	485678600	4980	4980	4980	4980	1
271	20231006	140300	485673620	4980	4990	4990	4980	39
272	20231006	140200	485479300	4990	4990	4990	4990	53
273	20231006	140100	485214830	4990	4990	4990	4990	5
274	20231006	140000	485189880	4990	4990	4990	4990	0
275	20231006	135900	485189880	4990	4990	4990	4990	0
276	20231006	135800	485189880	4990	4990	4990	4990	0
277	20231006	135700	485189880	4990	4990	4990	4990	0
278	20231006	135600	485189880	4990	4990	4990	4990	0
279	20231006	135500	485189880	4990	4990	4990	4990	10
280	20231006	135400	485139980	4980	4980	4980	4980	6
281	20231006	135300	485110100	4990	4990	4990	4990	0
282	20231006	135200	485110100	4990	4990	4990	4990	0
283	20231006	135100	485110100	4990	4990	4990	4990	0
284	20231006	135000	485110100	4990	4990	4990	4990	0
285	20231006	134900	485110100	4990	4990	4990	4990	0
286	20231006	134800	485110100	4990	4980	4990	4980	2
287	20231006	134700	485100130	4980	4980	4980	4980	0
288	20231006	134600	485100130	4980	4980	4980	4980	0
289	20231006	134500	485100130	4980	4980	4980	4980	0
290	20231006	134400	485100130	4980	4980	4980	4980	40
291	20231006	134300	484900930	4980	4980	4980	4980	0
292	20231006	134200	484900930	4980	4980	4980	4980	700
293	20231006	134100	481414930	4980	4980	4980	4980	0
294	20231006	134000	481414930	4980	4980	4980	4980	10
295	20231006	133900	481365130	4980	4980	4980	4980	19
296	20231006	133800	481270510	4980	4980	4980	4980	0
297	20231006	133700	481270510	4980	4980	4980	4980	30
298	20231006	133600	481121110	4980	4980	4980	4980	0
299	20231006	133500	481121110	4980	4980	4980	4980	0
300	20231006	133400	481121110	4980	4980	4980	4980	138
301	20231006	133300	480433870	4980	4980	4980	4980	100
302	20231006	133200	479935870	4985	4985	4985	4985	0
303	20231006	133100	479935870	4985	4985	4985	4985	0
304	20231006	133000	479935870	4985	4985	4985	4985	70
305	20231006	132900	479586920	4985	4985	4985	4985	97
306	20231006	132800	479103375	4985	4985	4985	4985	133
307	20231006	132700	478440370	4995	4995	4995	4995	0
308	20231006	132600	478440370	4995	4995	4995	4995	1
309	20231006	132500	478435375	4985	4985	4985	4985	0
310	20231006	132400	478435375	4985	4985	4985	4985	0
311	20231006	132300	478435375	4985	4985	4985	4985	63
312	20231006	132200	478121320	4995	4995	4995	4995	2
313	20231006	132100	478111330	4995	4995	4995	4995	5
314	20231006	132000	478086355	5000	5000	5000	5000	0
315	20231006	131900	478086355	5000	5000	5000	5000	0
316	20231006	131800	478086355	5000	5000	5000	5000	0
317	20231006	131700	478086355	5000	5000	5000	5000	6
318	20231006	131600	478056355	5000	5000	5000	5000	1
319	20231006	131500	478051355	5000	5000	5000	5000	10
320	20231006	131400	478001355	5000	5000	5000	5000	0
321	20231006	131300	478001355	5000	5000	5000	5000	0
322	20231006	131200	478001355	5000	4995	5000	4995	3
323	20231006	131100	477986365	5000	5000	5000	5000	1
324	20231006	131000	477981365	4985	5000	5000	4985	105
325	20231006	130900	477457190	5000	5000	5000	5000	1
326	20231006	130800	477452190	5000	4985	5000	4985	21
327	20231006	130700	477347490	5000	4985	5000	4985	101
328	20231006	130600	476843990	4985	4985	4985	4985	0
329	20231006	130500	476843990	4985	4985	4985	4985	10
330	20231006	130400	476794140	4980	4985	4985	4980	961
331	20231006	130300	472006045	5000	5000	5000	5000	2
332	20231006	130200	471996045	4990	4990	4990	4990	0
333	20231006	130100	471996045	4990	4990	4990	4990	0
334	20231006	130000	471996045	4990	4990	4990	4990	0
335	20231006	125900	471996045	4990	4995	4995	4990	1230
336	20231006	125800	465855595	4985	4985	4985	4985	0
337	20231006	125700	465855595	4985	4995	4995	4985	21
338	20231006	125600	465750900	4995	4990	4995	4990	68
339	20231006	125500	465411555	4990	4990	4990	4990	200
340	20231006	125400	464413555	4985	4985	4985	4985	30
341	20231006	125300	464264005	4985	4985	4985	4985	0
342	20231006	125200	464264005	4985	4985	4985	4985	0
343	20231006	125100	464264005	4985	4985	4985	4985	0
344	20231006	125000	464264005	4985	5000	5000	4985	42
345	20231006	124900	464054080	5010	5000	5010	5000	2598
346	20231006	124800	451052630	5000	4990	5000	4990	681
347	20231006	124700	447649430	4990	4990	4990	4990	78
348	20231006	124600	447260210	4990	4990	4990	4990	0
349	20231006	124500	447260210	4990	4990	4990	4990	0
350	20231006	124400	447260210	4990	4990	4990	4990	0
351	20231006	124300	447260210	4990	4985	4990	4985	532
352	20231006	124200	444607675	4980	4985	4985	4980	200
353	20231006	124100	443611550	4985	4985	4985	4985	1
354	20231006	124000	443606565	4980	4980	4980	4980	0
355	20231006	123900	443606565	4980	4980	4980	4980	0
356	20231006	123800	443606565	4980	4980	4980	4980	0
357	20231006	123700	443606565	4980	4980	4980	4980	0
358	20231006	123600	443606565	4980	4980	4980	4980	0
359	20231006	123500	443606565	4980	4985	4985	4980	397
360	20231006	123400	441629165	4980	4980	4980	4980	0
361	20231006	123300	441629165	4980	4980	4980	4980	0
362	20231006	123200	441629165	4980	4980	4980	4980	0
363	20231006	123100	441629165	4980	4980	4980	4980	0
364	20231006	123000	441629165	4980	4980	4980	4980	1000
365	20231006	122900	436649165	4975	4975	4975	4975	0
366	20231006	122800	436649165	4975	4995	4995	4975	1205
367	20231006	122700	430648300	4995	4995	4995	4995	50
368	20231006	122600	430398550	4995	4995	4995	4995	1
369	20231006	122500	430393555	4995	4995	4995	4995	18
370	20231006	122400	430303645	4995	4995	4995	4995	103
371	20231006	122300	429789160	4995	4995	4995	4995	0
372	20231006	122200	429789160	4995	4995	4995	4995	31
373	20231006	122100	429634315	4995	4995	4995	4995	0
374	20231006	122000	429634315	4995	4995	4995	4995	0
375	20231006	121900	429634315	4995	5000	5000	4995	23
376	20231006	121800	429519320	5010	5010	5010	5010	0
377	20231006	121700	429519320	5010	5010	5010	5010	0
378	20231006	121600	429519320	5010	5010	5010	5010	51
379	20231006	121500	429263810	5000	5000	5000	5000	0
380	20231006	121400	429263810	5000	5000	5000	5000	500
381	20231006	121300	426763810	5000	5000	5000	5000	1096
382	20231006	121200	421283810	4995	4995	4995	4995	189
383	20231006	121100	420339755	4985	4985	4985	4985	40
384	20231006	121000	420140355	4995	4995	4995	4995	11
385	20231006	120900	420085410	4995	4995	4995	4995	0
386	20231006	120800	420085410	4995	4995	4995	4990	144
387	20231006	120700	419366650	4995	4995	4995	4995	1191
388	20231006	120600	413417605	4990	4990	4990	4990	795
389	20231006	120500	409450555	4985	4980	4985	4980	110
390	20231006	120400	408902405	4980	4980	4980	4980	0
391	20231006	120300	408902405	4980	4980	4980	4980	2
392	20231006	120200	408892445	4980	4980	4980	4980	0
393	20231006	120100	408892445	4980	4980	4980	4980	3
394	20231006	120000	408877505	4980	4980	4980	4980	17
395	20231006	115900	408792845	4980	4980	4980	4980	0
396	20231006	115800	408792845	4980	4980	4980	4980	0
397	20231006	115700	408792845	4980	4980	4980	4980	0
398	20231006	115600	408792845	4980	4985	4985	4980	1100
399	20231006	115500	403313345	4980	4980	4980	4980	2
400	20231006	115400	403303385	4985	4985	4985	4985	5
401	20231006	115300	403278460	4985	4985	4985	4985	3
402	20231006	115200	403263505	4985	4985	4985	4985	231
403	20231006	115100	402111970	4985	4985	4985	4985	0
404	20231006	115000	402111970	4985	4985	4985	4985	0
405	20231006	114900	402111970	4985	4985	4985	4985	0
406	20231006	114800	402111970	4985	4985	4985	4985	300
407	20231006	114700	400616470	4985	4985	4985	4985	1
408	20231006	114600	400611485	4985	4985	4985	4985	0
409	20231006	114500	400611485	4985	4985	4985	4985	0
410	20231006	114400	400611485	4985	4985	4985	4985	1
411	20231006	114300	400606500	4985	4985	4985	4985	3
412	20231006	114200	400591545	4985	4985	4985	4985	23
413	20231006	114100	400476890	4980	4980	4980	4980	0
414	20231006	114000	400476890	4980	4980	4980	4980	4
415	20231006	113900	400456970	4980	4980	4980	4980	6
416	20231006	113800	400427090	4985	4985	4985	4985	0
417	20231006	113700	400427090	4985	4985	4985	4985	0
418	20231006	113600	400427090	4985	4985	4985	4985	22
419	20231006	113500	400317420	4985	4980	4985	4980	25
420	20231006	113400	400192915	4980	4980	4980	4980	54
421	20231006	113300	399923995	4980	4980	4980	4980	0
422	20231006	113200	399923995	4980	4980	4980	4980	0
423	20231006	113100	399923995	4980	4980	4980	4980	24
424	20231006	113000	399804475	4980	4975	4980	4975	2874
425	20231006	112900	385497290	4975	4975	4975	4975	0
426	20231006	112800	385497290	4975	4975	4975	4975	5
427	20231006	112700	385472415	4975	4975	4975	4975	1
428	20231006	112600	385467440	4970	4970	4970	4970	0
429	20231006	112500	385467440	4970	4970	4970	4970	2
430	20231006	112400	385457500	4970	4970	4970	4970	0
431	20231006	112300	385457500	4970	4970	4970	4970	56
432	20231006	112200	385179180	4970	4970	4970	4970	424
433	20231006	112100	383071900	4970	4970	4970	4970	0
434	20231006	112000	383071900	4970	4975	4975	4970	20
435	20231006	111900	382972495	4970	4970	4970	4970	801
436	20231006	111800	378991525	4970	4970	4970	4970	16
437	20231006	111700	378912005	4970	4970	4970	4970	10
438	20231006	111600	378862305	4970	4980	4980	4970	1504
439	20231006	111500	371387410	4980	4970	4980	4970	121
440	20231006	111400	370785930	4980	4980	4980	4980	0
441	20231006	111300	370785930	4980	4980	4980	4980	20
442	20231006	111200	370686330	4980	4980	4980	4980	0
443	20231006	111100	370686330	4980	4985	4985	4980	7
444	20231006	111000	370651465	4985	4985	4985	4985	59
445	20231006	110900	370357350	4985	4985	4985	4985	93
446	20231006	110800	369893745	4985	4985	4985	4985	0
447	20231006	110700	369893745	4985	4985	4985	4985	0
448	20231006	110600	369893745	4985	4985	4985	4985	0
449	20231006	110500	369893745	4985	4985	4985	4985	0
450	20231006	110400	369893745	4985	4980	4985	4980	4
451	20231006	110300	369873815	4980	4985	4990	4980	20
452	20231006	110200	369774085	4990	4990	4990	4990	0
453	20231006	110100	369774085	4990	4990	4990	4990	0
454	20231006	110000	369774085	4990	4980	4990	4980	70
455	20231006	105900	369425085	4970	4975	4975	4970	6
456	20231006	105800	369395240	4970	4970	4970	4970	189
457	20231006	105700	368455910	4970	4970	4970	4970	12
458	20231006	105600	368396270	4970	4975	4975	4970	403
459	20231006	105500	366391395	4975	4975	4975	4975	16
460	20231006	105400	366311795	4980	4980	4980	4980	1
461	20231006	105300	366306815	4980	4975	4980	4975	243
462	20231006	105200	365097415	4975	4980	4980	4975	166
463	20231006	105100	364271150	4980	4980	4980	4980	39
464	20231006	105000	364076930	4980	4980	4980	4980	5
465	20231006	104900	364052030	4980	4980	4980	4980	0
466	20231006	104800	364052030	4980	4980	4980	4980	500
467	20231006	104700	361562030	4980	4980	4980	4980	0
468	20231006	104600	361562030	4980	4980	4980	4980	203
469	20231006	104500	360551090	4980	4980	4980	4980	0
470	20231006	104400	360551090	4980	4980	4980	4980	0
471	20231006	104300	360551090	4980	4995	4995	4980	133
472	20231006	104200	359887140	4995	4995	4995	4995	2
473	20231006	104100	359877150	5000	4995	5000	4995	10
474	20231006	104000	359827170	5000	5000	5000	5000	1
475	20231006	103900	359822170	5000	5000	5000	5000	100
476	20231006	103800	359322170	5000	5000	5000	5000	0
477	20231006	103700	359322170	5000	5000	5000	5000	205
478	20231006	103600	358297170	4975	5000	5000	4975	377
479	20231006	103500	356417245	4975	4990	4990	4975	1501
480	20231006	103400	348946480	4990	5010	5010	4990	34
481	20231006	103300	348776800	5000	4980	5000	4980	2237
482	20231006	103200	337605740	4980	4960	4980	4960	1641
483	20231006	103100	329450215	4960	4960	4960	4960	0
484	20231006	103000	329450215	4960	4960	4960	4960	0
485	20231006	102900	329450215	4960	4965	4965	4960	54
486	20231006	102800	329182155	4960	4960	4960	4960	7
487	20231006	102700	329147435	4960	4960	4960	4960	0
488	20231006	102600	329147435	4960	4960	4965	4960	1004
489	20231006	102500	324166545	4960	4960	4960	4960	7
490	20231006	102400	324131825	4960	4960	4960	4960	100
491	20231006	102300	323635825	4955	4960	4960	4955	22
492	20231006	102200	323526805	4960	4960	4960	4960	0
493	20231006	102100	323526805	4960	4960	4960	4955	42
494	20231006	102000	323318585	4950	4950	4950	4950	207
495	20231006	101900	322293935	4940	4940	4940	4940	35
496	20231006	101800	322121035	4940	4940	4940	4940	123
497	20231006	101700	321513415	4940	4940	4940	4940	9
498	20231006	101600	321468955	4950	4950	4950	4950	893
499	20231006	101500	317048605	4950	4950	4950	4950	25
500	20231006	101400	316924855	4950	4955	4955	4950	180
501	20231006	101300	316033765	4950	4950	4950	4950	1
502	20231006	101200	316028815	4955	4955	4955	4955	0
503	20231006	101100	316028815	4955	4960	4960	4955	274
504	20231006	101000	314670040	4960	4950	4960	4945	2062
505	20231006	100900	304472045	4950	4945	4955	4945	2063
506	20231006	100800	294259120	4945	4945	4945	4945	0
507	20231006	100700	294259120	4945	4945	4945	4945	3
508	20231006	100600	294244285	4945	4945	4945	4945	0
509	20231006	100500	294244285	4945	4945	4945	4945	0
510	20231006	100400	294244285	4945	4945	4945	4945	300
511	20231006	100300	292760785	4945	4945	4945	4945	266
512	20231006	100200	291445415	4945	4945	4945	4945	400
513	20231006	100100	289467415	4945	4945	4945	4945	0
514	20231006	100000	289467415	4945	4945	4945	4945	0
515	20231006	095900	289467415	4945	4935	4945	4930	301
516	20231006	095800	287982500	4950	4950	4950	4950	24
517	20231006	095700	287863700	4930	4935	4935	4930	24
518	20231006	095600	287745280	4935	4940	4940	4935	97
519	20231006	095500	287266225	4940	4940	4940	4940	100
520	20231006	095400	286772225	4940	4940	4940	4940	1
521	20231006	095300	286767285	4950	4955	4955	4950	642
522	20231006	095200	283587940	4950	4950	4950	4950	1
523	20231006	095100	283582990	4950	4950	4950	4950	629
524	20231006	095000	280469440	4950	4925	4950	4925	1669
525	20231006	094900	272221700	4920	4920	4920	4920	0
526	20231006	094800	272221700	4920	4920	4920	4920	1001
527	20231006	094700	267296780	4935	4935	4935	4935	200
528	20231006	094600	266309780	4925	4925	4925	4925	200
529	20231006	094500	265324780	4930	4920	4930	4920	1094
530	20231006	094400	259935640	4925	4920	4925	4920	36
531	20231006	094300	259758440	4920	4925	4925	4920	9
532	20231006	094200	259714140	4925	4920	4925	4920	60
533	20231006	094100	259418690	4925	4925	4930	4925	269
534	20231006	094000	258093340	4935	4935	4935	4935	50
535	20231006	093900	257846590	4935	4925	4935	4925	21
536	20231006	093800	257742965	4925	4930	4930	4925	703
537	20231006	093700	254278355	4930	4930	4930	4930	34
538	20231006	093600	254110735	4935	4920	4935	4920	737
539	20231006	093500	250477960	4920	4915	4920	4915	105
540	20231006	093400	249961630	4895	4895	4895	4895	1
541	20231006	093300	249956735	4895	4930	4930	4895	23
542	20231006	093200	249844080	4930	4910	4930	4880	4379
543	20231006	093100	228374085	4915	4920	4920	4915	596
544	20231006	093000	225444645	4920	4880	4925	4880	13588
545	20231006	092900	159018315	4875	4870	4880	4870	2020
546	20231006	092800	149170570	4865	4865	4865	4865	0
547	20231006	092700	149170570	4865	4860	4865	4830	3100
548	20231006	092600	134187630	4870	4870	4870	4870	200
549	20231006	092500	133213630	4870	4870	4870	4870	30
550	20231006	092400	133067530	4870	4870	4870	4870	10
551	20231006	092300	133018830	4855	4860	4860	4855	3977
552	20231006	092200	113691610	4855	4855	4855	4855	1
553	20231006	092100	113686755	4860	4835	4870	4835	362
554	20231006	092000	111927360	4860	4860	4860	4860	7
555	20231006	091900	111893340	4830	4830	4830	4830	0
556	20231006	091800	111893340	4830	4830	4830	4830	0
557	20231006	091700	111893340	4830	4860	4860	4830	72
558	20231006	091600	111545520	4830	4830	4830	4830	0
559	20231006	091500	111545520	4830	4845	4860	4830	83
560	20231006	091400	111144525	4845	4845	4845	4845	1498
561	20231006	091300	103886715	4840	4840	4840	4840	45
562	20231006	091200	103668915	4840	4845	4845	4840	24
563	20231006	091100	103552750	4845	4845	4845	4845	20
564	20231006	091000	103455850	4845	4840	4845	4840	402
565	20231006	090900	101510165	4840	4830	4840	4830	447
566	20231006	090800	99349005	4820	4815	4830	4815	1161
567	20231006	090700	93755720	4815	4800	4815	4800	1614
568	20231006	090600	86002590	4785	4785	4785	4785	177
569	20231006	090500	85155645	4810	4810	4810	4785	549
570	20231006	090400	82516655	4785	4805	4805	4780	3077
571	20231006	090300	67800400	4800	4800	4800	4800	3696
572	20231006	090200	50059600	4800	4800	4810	4800	2308
573	20231006	090100	38978120	4775	4775	4775	4775	68
574	20231006	090000	38653420	4775	4720	4795	4720	8148