KissMeData/048870/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192100	421236705	2920	2920	2920	2920	4058
3	20231011	192000	421236705	2920	2920	2920	2920	0
4	20231011	191900	421236705	2920	2920	2920	2920	0
5	20231011	191800	421236705	2920	2920	2920	2920	0
6	20231011	191700	421236705	2920	2920	2920	2920	0
7	20231011	191600	421236705	2920	2920	2920	2920	0
8	20231011	191500	421236705	2920	2920	2920	2920	0
9	20231011	191400	421236705	2920	2920	2920	2920	0
10	20231011	191300	421236705	2920	2920	2920	2920	0
11	20231011	191200	421236705	2920	2920	2920	2920	0
12	20231011	191100	421236705	2920	2920	2920	2920	0
13	20231011	191000	421236705	2920	2920	2920	2920	0
14	20231011	190900	421236705	2920	2920	2920	2920	0
15	20231011	190800	421236705	2920	2920	2920	2920	0
16	20231011	190700	421236705	2920	2920	2920	2920	0
17	20231011	190600	421236705	2920	2920	2920	2920	0
18	20231011	190500	421236705	2920	2920	2920	2920	0
19	20231011	190400	421236705	2920	2920	2920	2920	0
20	20231011	190300	421236705	2920	2920	2920	2920	0
21	20231011	190200	421236705	2920	2920	2920	2920	0
22	20231011	190100	421236705	2920	2920	2920	2920	0
23	20231011	190000	421236705	2920	2920	2920	2920	0
24	20231011	185900	421236705	2920	2920	2920	2920	0
25	20231011	185800	421236705	2920	2920	2920	2920	0
26	20231011	185700	421236705	2920	2920	2920	2920	0
27	20231011	185600	421236705	2920	2920	2920	2920	0
28	20231011	185500	421236705	2920	2920	2920	2920	0
29	20231011	185400	421236705	2920	2920	2920	2920	0
30	20231011	185300	421236705	2920	2920	2920	2920	0
31	20231011	185200	421236705	2920	2920	2920	2920	0
32	20231011	185100	421236705	2920	2920	2920	2920	4058
33	20231011	185000	421236705	2920	2920	2920	2920	0
34	20231011	184900	421236705	2920	2920	2920	2920	0
35	20231011	184800	421236705	2920	2920	2920	2920	0
36	20231011	184700	421236705	2920	2920	2920	2920	0
37	20231011	184600	421236705	2920	2920	2920	2920	0
38	20231011	184500	421236705	2920	2920	2920	2920	0
39	20231011	184400	421236705	2920	2920	2920	2920	0
40	20231011	184300	421236705	2920	2920	2920	2920	0
41	20231011	184200	421236705	2920	2920	2920	2920	0
42	20231011	184100	421236705	2920	2920	2920	2920	0
43	20231011	184000	421236705	2920	2920	2920	2920	0
44	20231011	183900	421236705	2920	2920	2920	2920	0
45	20231011	183800	421236705	2920	2920	2920	2920	0
46	20231011	183700	421236705	2920	2920	2920	2920	0
47	20231011	183600	421236705	2920	2920	2920	2920	0
48	20231011	183500	421236705	2920	2920	2920	2920	0
49	20231011	183400	421236705	2920	2920	2920	2920	0
50	20231011	183300	421236705	2920	2920	2920	2920	0
51	20231011	183200	421236705	2920	2920	2920	2920	0
52	20231011	183100	421236705	2920	2920	2920	2920	0
53	20231011	183000	421236705	2920	2920	2920	2920	0
54	20231011	182900	421236705	2920	2920	2920	2920	0
55	20231011	182800	421236705	2920	2920	2920	2920	0
56	20231011	182700	421236705	2920	2920	2920	2920	0
57	20231011	182600	421236705	2920	2920	2920	2920	0
58	20231011	182500	421236705	2920	2920	2920	2920	0
59	20231011	182400	421236705	2920	2920	2920	2920	0
60	20231011	182300	421236705	2920	2920	2920	2920	0
61	20231011	182200	421236705	2920	2920	2920	2920	0
62	20231011	182100	421236705	2920	2920	2920	2920	4058
63	20231011	182000	421236705	2920	2920	2920	2920	0
64	20231011	181900	421236705	2920	2920	2920	2920	0
65	20231011	181800	421236705	2920	2920	2920	2920	0
66	20231011	181700	421236705	2920	2920	2920	2920	0
67	20231011	181600	421236705	2920	2920	2920	2920	0
68	20231011	181500	421236705	2920	2920	2920	2920	0
69	20231011	181400	421236705	2920	2920	2920	2920	0
70	20231011	181300	421236705	2920	2920	2920	2920	0
71	20231011	181200	421236705	2920	2920	2920	2920	0
72	20231011	181100	421236705	2920	2920	2920	2920	0
73	20231011	181000	421236705	2920	2920	2920	2920	0
74	20231011	180900	421236705	2920	2920	2920	2920	0
75	20231011	180800	421236705	2920	2920	2920	2920	0
76	20231011	180700	421236705	2920	2920	2920	2920	0
77	20231011	180600	421236705	2920	2920	2920	2920	0
78	20231011	180500	421236705	2920	2920	2920	2920	0
79	20231011	180400	421236705	2920	2920	2920	2920	0
80	20231011	180300	421236705	2920	2920	2920	2920	0
81	20231011	180200	421236705	2920	2920	2920	2920	0
82	20231011	180100	421236705	2920	2920	2920	2920	0
83	20231011	180000	421236705	2920	2920	2920	2920	0
84	20231011	175900	421236705	2920	2920	2920	2920	0
85	20231011	175800	421236705	2920	2920	2920	2920	0
86	20231011	175700	421236705	2920	2920	2920	2920	0
87	20231011	175600	421236705	2920	2920	2920	2920	0
88	20231011	175500	421236705	2920	2920	2920	2920	0
89	20231011	175400	421236705	2920	2920	2920	2920	0
90	20231011	175300	421236705	2920	2920	2920	2920	0
91	20231011	175200	421236705	2920	2920	2920	2920	0
92	20231011	175100	421236705	2920	2920	2920	2920	4058
93	20231011	175000	421236705	2920	2920	2920	2920	0
94	20231011	174900	421236705	2920	2920	2920	2920	0
95	20231011	174800	421236705	2920	2920	2920	2920	0
96	20231011	174700	421236705	2920	2920	2920	2920	0
97	20231011	174600	421236705	2920	2920	2920	2920	0
98	20231011	174500	421236705	2920	2920	2920	2920	0
99	20231011	174400	421236705	2920	2920	2920	2920	0
100	20231011	174300	421236705	2920	2920	2920	2920	0
101	20231011	174200	421236705	2920	2920	2920	2920	0
102	20231011	174100	421236705	2920	2920	2920	2920	0
103	20231011	174000	421236705	2920	2920	2920	2920	0
104	20231011	173900	421236705	2920	2920	2920	2920	0
105	20231011	173800	421236705	2920	2920	2920	2920	0
106	20231011	173700	421236705	2920	2920	2920	2920	0
107	20231011	173600	421236705	2920	2920	2920	2920	0
108	20231011	173500	421236705	2920	2920	2920	2920	0
109	20231011	173400	421236705	2920	2920	2920	2920	0
110	20231011	173300	421236705	2920	2920	2920	2920	0
111	20231011	173200	421236705	2920	2920	2920	2920	0
112	20231011	173100	421236705	2920	2920	2920	2920	0
113	20231011	173000	421236705	2920	2920	2920	2920	0
114	20231011	172900	421236705	2920	2920	2920	2920	0
115	20231011	172800	421236705	2920	2920	2920	2920	0
116	20231011	172700	421236705	2920	2920	2920	2920	0
117	20231011	172600	421236705	2920	2920	2920	2920	0
118	20231011	172500	421236705	2920	2920	2920	2920	0
119	20231011	172400	421236705	2920	2920	2920	2920	0
120	20231011	172300	421236705	2920	2920	2920	2920	0
121	20231011	172200	421236705	2920	2920	2920	2920	0
122	20231011	172100	421236705	2920	2920	2920	2920	4058
123	20231011	172000	421236705	2920	2920	2920	2920	0
124	20231011	171900	421236705	2920	2920	2920	2920	0
125	20231011	171800	421236705	2920	2920	2920	2920	0
126	20231011	171700	421236705	2920	2920	2920	2920	0
127	20231011	171600	421236705	2920	2920	2920	2920	0
128	20231011	171500	421236705	2920	2920	2920	2920	0
129	20231011	171400	421236705	2920	2920	2920	2920	0
130	20231011	171300	421236705	2920	2920	2920	2920	0
131	20231011	171200	421236705	2920	2920	2920	2920	0
132	20231011	171100	421236705	2920	2920	2920	2920	0
133	20231011	171000	421236705	2920	2920	2920	2920	0
134	20231011	170900	421236705	2920	2920	2920	2920	0
135	20231011	170800	421236705	2920	2920	2920	2920	0
136	20231011	170700	421236705	2920	2920	2920	2920	0
137	20231011	170600	421236705	2920	2920	2920	2920	0
138	20231011	170500	421236705	2920	2920	2920	2920	0
139	20231011	170400	421236705	2920	2920	2920	2920	0
140	20231011	170300	421236705	2920	2920	2920	2920	0
141	20231011	170200	421236705	2920	2920	2920	2920	0
142	20231011	170100	421236705	2920	2920	2920	2920	0
143	20231011	170000	421236705	2920	2920	2920	2920	0
144	20231011	165900	421236705	2920	2920	2920	2920	0
145	20231011	165800	421236705	2920	2920	2920	2920	0
146	20231011	165700	421236705	2920	2920	2920	2920	0
147	20231011	165600	421236705	2920	2920	2920	2920	0
148	20231011	165500	421236705	2920	2920	2920	2920	0
149	20231011	165400	421236705	2920	2920	2920	2920	0
150	20231011	165300	421236705	2920	2920	2920	2920	0
151	20231011	165200	421236705	2920	2920	2920	2920	0
152	20231011	165100	421236705	2920	2920	2920	2920	4058
153	20231011	165000	421236705	2920	2920	2920	2920	0
154	20231011	164900	421236705	2920	2920	2920	2920	0
155	20231011	164800	421236705	2920	2920	2920	2920	0
156	20231011	164700	421236705	2920	2920	2920	2920	0
157	20231011	164600	421236705	2920	2920	2920	2920	0
158	20231011	164500	421236705	2920	2920	2920	2920	0
159	20231011	164400	421236705	2920	2920	2920	2920	0
160	20231011	164300	421236705	2920	2920	2920	2920	0
161	20231011	164200	421236705	2920	2920	2920	2920	0
162	20231011	164100	421236705	2920	2920	2920	2920	0
163	20231011	164000	421236705	2920	2920	2920	2920	0
164	20231011	163900	421236705	2920	2920	2920	2920	0
165	20231011	163800	421236705	2920	2920	2920	2920	0
166	20231011	163700	421236705	2920	2920	2920	2920	0
167	20231011	163600	421236705	2920	2920	2920	2920	0
168	20231011	163500	421236705	2920	2920	2920	2920	0
169	20231011	163400	421236705	2920	2920	2920	2920	0
170	20231011	163300	421236705	2920	2920	2920	2920	0
171	20231011	163200	421236705	2920	2920	2920	2920	0
172	20231011	163100	421236705	2920	2920	2920	2920	0
173	20231011	163000	421236705	2920	2920	2920	2920	0
174	20231011	162900	421236705	2920	2920	2920	2920	0
175	20231011	162800	421236705	2920	2920	2920	2920	0
176	20231011	162700	421236705	2920	2920	2920	2920	0
177	20231011	162600	421236705	2920	2920	2920	2920	0
178	20231011	162500	421236705	2920	2920	2920	2920	0
179	20231011	162400	421236705	2920	2920	2920	2920	0
180	20231011	162300	421236705	2920	2920	2920	2920	0
181	20231011	162200	421236705	2920	2920	2920	2920	0
182	20231011	162100	421236705	2920	2920	2920	2920	4058
183	20231011	162000	421236705	2920	2920	2920	2920	0
184	20231011	161900	421236705	2920	2920	2920	2920	0
185	20231011	161800	421236705	2920	2920	2920	2920	0
186	20231011	161700	421236705	2920	2920	2920	2920	0
187	20231011	161600	421236705	2920	2920	2920	2920	0
188	20231011	161500	421236705	2920	2920	2920	2920	0
189	20231011	161400	421236705	2920	2920	2920	2920	0
190	20231011	161300	421236705	2920	2920	2920	2920	0
191	20231011	161200	421236705	2920	2920	2920	2920	0
192	20231011	161100	421236705	2920	2920	2920	2920	0
193	20231011	161000	421236705	2920	2920	2920	2920	0
194	20231011	160900	421236705	2920	2920	2920	2920	0
195	20231011	160800	421236705	2920	2920	2920	2920	0
196	20231011	160700	421236705	2920	2920	2920	2920	0
197	20231011	160600	421236705	2920	2920	2920	2920	0
198	20231011	160500	421236705	2920	2920	2920	2920	0
199	20231011	160400	421236705	2920	2920	2920	2920	0
200	20231011	160300	421236705	2920	2920	2920	2920	0
201	20231011	160200	421236705	2920	2920	2920	2920	0
202	20231011	160100	421236705	2920	2920	2920	2920	0
203	20231011	160000	421236705	2920	2920	2920	2920	0
204	20231011	155900	421236705	2920	2920	2920	2920	0
205	20231011	155800	421236705	2920	2920	2920	2920	0
206	20231011	155700	421236705	2920	2920	2920	2920	0
207	20231011	155600	421236705	2920	2920	2920	2920	0
208	20231011	155500	421236705	2920	2920	2920	2920	0
209	20231011	155400	421236705	2920	2920	2920	2920	0
210	20231011	155300	421236705	2920	2920	2920	2920	0
211	20231011	155200	421236705	2920	2920	2920	2920	0
212	20231011	155100	421236705	2920	2920	2920	2920	4058
213	20231011	155000	421236705	2920	2920	2920	2920	0
214	20231011	154900	421236705	2920	2920	2920	2920	0
215	20231011	154800	421236705	2920	2920	2920	2920	0
216	20231011	154700	421236705	2920	2920	2920	2920	0
217	20231011	154600	421236705	2920	2920	2920	2920	0
218	20231011	154500	421236705	2920	2920	2920	2920	0
219	20231011	154400	421236705	2920	2920	2920	2920	0
220	20231011	154300	421236705	2920	2920	2920	2920	0
221	20231011	154200	421236705	2920	2920	2920	2920	0
222	20231011	154100	421236705	2920	2920	2920	2920	0
223	20231011	154000	421236705	2920	2920	2920	2920	0
224	20231011	153900	421236705	2920	2920	2920	2920	0
225	20231011	153800	421236705	2920	2920	2920	2920	0
226	20231011	153700	421236705	2920	2920	2920	2920	0
227	20231011	153600	421236705	2920	2920	2920	2920	0
228	20231011	153500	421236705	2920	2920	2920	2920	0
229	20231011	153400	421236705	2920	2920	2920	2920	0
230	20231011	153300	421236705	2920	2920	2920	2920	0
231	20231011	153200	421236705	2920	2920	2920	2920	0
232	20231011	153100	421236705	2920	2920	2920	2920	0
233	20231011	153000	421236705	2920	2920	2920	2920	4058
234	20231011	152900	409387345	2935	2935	2935	2935	0
235	20231011	152800	409387345	2935	2935	2935	2935	0
236	20231011	152700	409387345	2935	2935	2935	2935	0
237	20231011	152600	409387345	2935	2935	2935	2935	0
238	20231011	152500	409387345	2935	2935	2935	2935	0
239	20231011	152400	409387345	2935	2935	2935	2935	0
240	20231011	152300	409387345	2935	2935	2935	2935	0
241	20231011	152200	409387345	2935	2935	2935	2935	0
242	20231011	152100	409387345	2935	2935	2935	2935	0
243	20231011	152000	409387345	2935	2935	2935	2935	0
244	20231011	151900	409387345	2935	2935	2940	2935	172
245	20231011	151800	408882500	2940	2940	2940	2935	128
246	20231011	151700	408506295	2940	2935	2940	2935	156
247	20231011	151600	408047925	2940	2940	2940	2940	0
248	20231011	151500	408047925	2940	2940	2940	2940	0
249	20231011	151400	408047925	2940	2940	2940	2940	48
250	20231011	151300	407906805	2940	2940	2940	2940	0
251	20231011	151200	407906805	2940	2940	2940	2940	10
252	20231011	151100	407877405	2945	2945	2945	2945	0
253	20231011	151000	407877405	2945	2945	2945	2945	0
254	20231011	150900	407877405	2945	2945	2945	2945	0
255	20231011	150800	407877405	2945	2930	2945	2930	204
256	20231011	150700	407279625	2930	2930	2930	2930	93
257	20231011	150600	407007135	2930	2920	2930	2920	505
258	20231011	150500	405527505	2935	2920	2935	2920	1510
259	20231011	150400	401118275	2920	2920	2920	2920	0
260	20231011	150300	401118275	2920	2930	2930	2920	477
261	20231011	150200	399723135	2940	2940	2940	2940	87
262	20231011	150100	399467355	2940	2945	2945	2940	2095
263	20231011	150000	393307530	2940	2940	2940	2940	1010
264	20231011	145900	390338130	2940	2940	2940	2940	0
265	20231011	145800	390338130	2940	2940	2940	2940	0
266	20231011	145700	390338130	2940	2940	2940	2940	0
267	20231011	145600	390338130	2940	2940	2940	2940	0
268	20231011	145500	390338130	2940	2940	2940	2940	0
269	20231011	145400	390338130	2940	2940	2940	2940	1
270	20231011	145300	390335190	2930	2930	2930	2930	0
271	20231011	145200	390335190	2930	2930	2930	2930	0
272	20231011	145100	390335190	2930	2930	2930	2930	239
273	20231011	145000	389634920	2930	2925	2930	2920	1012
274	20231011	144900	386678415	2930	2925	2930	2925	138
275	20231011	144800	386274750	2930	2930	2930	2930	100
276	20231011	144700	385981750	2930	2930	2930	2930	0
277	20231011	144600	385981750	2930	2925	2930	2925	8
278	20231011	144500	385958315	2930	2930	2930	2930	183
279	20231011	144400	385422125	2930	2930	2940	2930	521
280	20231011	144300	383895545	2940	2940	2940	2940	3
281	20231011	144200	383886725	2945	2945	2945	2945	0
282	20231011	144100	383886725	2945	2935	2945	2935	307
283	20231011	144000	382985480	2930	2930	2930	2930	1257
284	20231011	143900	379302470	2945	2945	2945	2945	0
285	20231011	143800	379302470	2945	2930	2945	2930	4
286	20231011	143700	379290705	2945	2945	2945	2945	0
287	20231011	143600	379290705	2945	2945	2945	2945	5
288	20231011	143500	379275980	2925	2945	2945	2925	39
289	20231011	143400	379161845	2925	2925	2925	2925	1469
290	20231011	143300	374865020	2925	2930	2930	2925	577
291	20231011	143200	373175295	2940	2940	2940	2940	0
292	20231011	143100	373175295	2940	2940	2940	2940	3
293	20231011	143000	373166475	2940	2940	2940	2940	0
294	20231011	142900	373166475	2940	2940	2940	2940	0
295	20231011	142800	373166475	2940	2940	2940	2940	4
296	20231011	142700	373154715	2940	2940	2940	2940	25
297	20231011	142600	373081215	2940	2940	2940	2940	0
298	20231011	142500	373081215	2940	2940	2940	2940	1
299	20231011	142400	373078275	2930	2930	2930	2930	0
300	20231011	142300	373078275	2930	2930	2930	2930	1
301	20231011	142200	373075345	2930	2930	2930	2930	0
302	20231011	142100	373075345	2930	2930	2930	2930	0
303	20231011	142000	373075345	2930	2930	2930	2930	0
304	20231011	141900	373075345	2930	2930	2930	2930	0
305	20231011	141800	373075345	2930	2930	2930	2930	4001
306	20231011	141700	361352415	2940	2940	2940	2940	0
307	20231011	141600	361352415	2940	2930	2940	2930	35
308	20231011	141500	361249765	2935	2940	2940	2935	786
309	20231011	141400	358942805	2945	2945	2945	2945	0
310	20231011	141300	358942805	2945	2945	2945	2945	4
311	20231011	141200	358931025	2950	2950	2950	2950	0
312	20231011	141100	358931025	2950	2950	2950	2950	0
313	20231011	141000	358931025	2950	2950	2950	2950	1
314	20231011	140900	358928075	2950	2950	2950	2950	0
315	20231011	140800	358928075	2950	2950	2950	2950	0
316	20231011	140700	358928075	2950	2950	2950	2950	369
317	20231011	140600	357839525	2955	2940	2955	2940	2
318	20231011	140500	357833630	2935	2935	2935	2935	1708
319	20231011	140400	352820650	2940	2940	2940	2940	0
320	20231011	140300	352820650	2940	2940	2940	2940	0
321	20231011	140200	352820650	2940	2940	2940	2940	0
322	20231011	140100	352820650	2940	2940	2940	2940	0
323	20231011	140000	352820650	2940	2940	2940	2940	0
324	20231011	135900	352820650	2940	2940	2940	2940	0
325	20231011	135800	352820650	2940	2940	2940	2940	528
326	20231011	135700	351268330	2960	2960	2960	2960	0
327	20231011	135600	351268330	2960	2960	2960	2960	0
328	20231011	135500	351268330	2960	2960	2960	2960	2
329	20231011	135400	351262410	2965	2965	2965	2965	0
330	20231011	135300	351262410	2965	2965	2965	2965	0
331	20231011	135200	351262410	2965	2965	2965	2965	1
332	20231011	135100	351259445	2965	2950	2965	2950	1131
333	20231011	135000	347911365	2950	2945	2950	2945	3
334	20231011	134900	347902520	2945	2945	2945	2945	1
335	20231011	134800	347899575	2950	2950	2950	2950	0
336	20231011	134700	347899575	2950	2950	2950	2950	0
337	20231011	134600	347899575	2950	2940	2950	2940	1056
338	20231011	134500	344794735	2950	2950	2950	2950	0
339	20231011	134400	344794735	2950	2950	2950	2950	0
340	20231011	134300	344794735	2950	2950	2950	2950	0
341	20231011	134200	344794735	2950	2950	2950	2950	0
342	20231011	134100	344794735	2950	2950	2950	2950	0
343	20231011	134000	344794735	2950	2950	2950	2950	0
344	20231011	133900	344794735	2950	2950	2950	2950	3
345	20231011	133800	344785885	2930	2930	2930	2930	0
346	20231011	133700	344785885	2930	2930	2930	2930	0
347	20231011	133600	344785885	2930	2930	2930	2930	0
348	20231011	133500	344785885	2930	2930	2930	2930	0
349	20231011	133400	344785885	2930	2930	2930	2930	825
350	20231011	133300	342368635	2935	2935	2935	2935	0
351	20231011	133200	342368635	2935	2950	2950	2935	42
352	20231011	133100	342245230	2950	2950	2950	2950	0
353	20231011	133000	342245230	2950	2950	2950	2950	10
354	20231011	132900	342215730	2955	2955	2955	2955	0
355	20231011	132800	342215730	2955	2955	2955	2955	3
356	20231011	132700	342206865	2950	2950	2955	2950	3401
357	20231011	132600	332156995	2955	2955	2955	2955	0
358	20231011	132500	332156995	2955	2940	2955	2940	241
359	20231011	132400	331446005	2955	2955	2955	2955	0
360	20231011	132300	331446005	2955	2955	2955	2955	0
361	20231011	132200	331446005	2955	2955	2955	2955	0
362	20231011	132100	331446005	2955	2955	2955	2955	0
363	20231011	132000	331446005	2955	2950	2955	2950	15
364	20231011	131900	331401730	2940	2940	2940	2940	69
365	20231011	131800	331198870	2950	2950	2950	2950	1
366	20231011	131700	331195920	2955	2955	2955	2955	0
367	20231011	131600	331195920	2955	2955	2955	2955	8
368	20231011	131500	331172280	2935	2945	2945	2935	733
369	20231011	131400	329017400	2955	2955	2955	2955	77
370	20231011	131300	328789865	2955	2955	2955	2955	0
371	20231011	131200	328789865	2955	2955	2955	2955	0
372	20231011	131100	328789865	2955	2955	2955	2955	0
373	20231011	131000	328789865	2955	2955	2955	2955	0
374	20231011	130900	328789865	2955	2955	2955	2955	0
375	20231011	130800	328789865	2955	2955	2955	2955	3
376	20231011	130700	328781000	2920	2950	2950	2920	4592
377	20231011	130600	315322545	2955	2955	2955	2955	0
378	20231011	130500	315322545	2955	2955	2955	2955	11
379	20231011	130400	315290040	2955	2955	2955	2955	0
380	20231011	130300	315290040	2955	2955	2955	2955	0
381	20231011	130200	315290040	2955	2955	2955	2955	10
382	20231011	130100	315260490	2955	2955	2955	2955	10
383	20231011	130000	315230940	2955	2955	2955	2955	172
384	20231011	125900	314722680	2955	2955	2955	2955	0
385	20231011	125800	314722680	2955	2955	2955	2955	0
386	20231011	125700	314722680	2955	2950	2955	2950	13
387	20231011	125600	314684315	2945	2945	2945	2945	0
388	20231011	125500	314684315	2945	2945	2945	2945	0
389	20231011	125400	314684315	2945	2945	2945	2945	0
390	20231011	125300	314684315	2945	2945	2945	2945	0
391	20231011	125200	314684315	2945	2945	2945	2945	0
392	20231011	125100	314684315	2945	2945	2945	2945	0
393	20231011	125000	314684315	2945	2945	2945	2945	0
394	20231011	124900	314684315	2945	2945	2945	2945	10
395	20231011	124800	314654865	2945	2945	2945	2945	1000
396	20231011	124700	311709865	2945	2945	2945	2945	0
397	20231011	124600	311709865	2945	2945	2945	2945	6
398	20231011	124500	311692195	2955	2955	2955	2955	10
399	20231011	124400	311662645	2955	2955	2955	2955	10
400	20231011	124300	311633095	2955	2955	2955	2955	0
401	20231011	124200	311633095	2955	2955	2955	2955	10
402	20231011	124100	311603545	2960	2960	2960	2960	0
403	20231011	124000	311603545	2960	2960	2960	2960	0
404	20231011	123900	311603545	2960	2960	2960	2960	0
405	20231011	123800	311603545	2960	2960	2960	2960	2
406	20231011	123700	311597625	2920	2950	2950	2920	2177
407	20231011	123600	305200435	2950	2950	2950	2950	1
408	20231011	123500	305197485	2965	2965	2965	2965	0
409	20231011	123400	305197485	2965	2950	2965	2950	12
410	20231011	123300	305161995	2955	2955	2955	2955	47
411	20231011	123200	305023110	2965	2965	2965	2965	0
412	20231011	123100	305023110	2965	2965	2965	2965	0
413	20231011	123000	305023110	2965	2965	2965	2965	3
414	20231011	122900	305014215	2955	2955	2955	2955	1
415	20231011	122800	305011260	2965	2965	2965	2965	10
416	20231011	122700	304981610	2965	2965	2965	2965	10
417	20231011	122600	304951960	2965	2960	2965	2960	20
418	20231011	122500	304892745	2960	2960	2960	2960	193
419	20231011	122400	304321465	2960	2960	2960	2960	0
420	20231011	122300	304321465	2960	2960	2960	2960	78
421	20231011	122200	304090585	2965	2965	2965	2965	13
422	20231011	122100	304052040	2965	2965	2965	2965	13
423	20231011	122000	304013495	2960	2960	2960	2960	10
424	20231011	121900	303983895	2960	2960	2960	2960	0
425	20231011	121800	303983895	2960	2960	2960	2960	0
426	20231011	121700	303983895	2960	2960	2960	2960	0
427	20231011	121600	303983895	2960	2960	2960	2960	0
428	20231011	121500	303983895	2960	2960	2960	2960	0
429	20231011	121400	303983895	2960	2960	2960	2960	8
430	20231011	121300	303960215	2950	2950	2950	2950	0
431	20231011	121200	303960215	2950	2955	2955	2950	10856
432	20231011	121100	271930735	2960	2960	2960	2960	120
433	20231011	121000	271575535	2945	2945	2945	2945	1000
434	20231011	120900	268630535	2940	2940	2940	2940	294
435	20231011	120800	267766175	2940	2960	2960	2940	7536
436	20231011	120700	245519480	2965	2965	2965	2965	329
437	20231011	120600	244543995	2965	2980	2980	2965	9
438	20231011	120500	244517265	2965	2965	2965	2965	12
439	20231011	120400	244481685	2965	2965	2965	2965	0
440	20231011	120300	244481685	2965	2965	2965	2965	11
441	20231011	120200	244449070	2965	2965	2965	2965	10
442	20231011	120100	244419420	2965	2965	2965	2965	24
443	20231011	120000	244348260	2965	2965	2965	2965	0
444	20231011	115900	244348260	2965	2965	2965	2965	21
445	20231011	115800	244285995	2965	2960	2965	2960	8
446	20231011	115700	244262295	2965	2965	2965	2965	10
447	20231011	115600	244232645	2960	2960	2960	2960	69
448	20231011	115500	244028405	2950	2950	2950	2950	0
449	20231011	115400	244028405	2950	2950	2950	2950	1
450	20231011	115300	244025455	2950	2950	2950	2950	0
451	20231011	115200	244025455	2950	2955	2955	2950	1000
452	20231011	115100	241075145	2955	2955	2955	2955	240
453	20231011	115000	240365945	2955	2960	2960	2955	46
454	20231011	114900	240229870	2965	2965	2965	2965	0
455	20231011	114800	240229870	2965	2965	2965	2965	0
456	20231011	114700	240229870	2965	2965	2965	2965	20
457	20231011	114600	240170570	2965	2965	2965	2965	0
458	20231011	114500	240170570	2965	2965	2965	2965	0
459	20231011	114400	240170570	2965	2965	2965	2965	40
460	20231011	114300	240051970	2960	2960	2960	2960	0
461	20231011	114200	240051970	2960	2960	2960	2960	0
462	20231011	114100	240051970	2960	2960	2960	2960	0
463	20231011	114000	240051970	2960	2960	2960	2960	0
464	20231011	113900	240051970	2960	2960	2960	2960	577
465	20231011	113800	238344050	2960	2960	2960	2960	0
466	20231011	113700	238344050	2960	2960	2960	2960	0
467	20231011	113600	238344050	2960	2960	2960	2960	125
468	20231011	113500	237974050	2960	2960	2960	2960	0
469	20231011	113400	237974050	2960	2960	2960	2960	0
470	20231011	113300	237974050	2960	2960	2960	2960	1200
471	20231011	113200	234422050	2965	2965	2965	2965	10
472	20231011	113100	234392400	2965	2965	2965	2965	0
473	20231011	113000	234392400	2965	2965	2965	2965	157
474	20231011	112900	233926895	2965	2965	2965	2965	0
475	20231011	112800	233926895	2965	2970	2970	2965	220
476	20231011	112700	233274170	2975	2975	2975	2975	300
477	20231011	112600	232381670	2980	2980	2980	2980	300
478	20231011	112500	231487670	2980	2980	2980	2980	210
479	20231011	112400	230861870	2980	2980	2980	2980	1000
480	20231011	112300	227881870	2980	2980	2980	2980	6
481	20231011	112200	227863990	2990	2990	2990	2990	0
482	20231011	112100	227863990	2990	2990	2990	2990	0
483	20231011	112000	227863990	2990	2990	2990	2990	0
484	20231011	111900	227863990	2990	2990	2990	2990	13
485	20231011	111800	227825120	2990	2990	2990	2990	0
486	20231011	111700	227825120	2990	2990	2990	2990	0
487	20231011	111600	227825120	2990	2990	2990	2990	0
488	20231011	111500	227825120	2990	2990	2990	2990	10
489	20231011	111400	227795220	2990	2990	2990	2990	20
490	20231011	111300	227735420	2990	2990	2990	2990	4
491	20231011	111200	227723460	2980	2980	2980	2980	200
492	20231011	111100	227127460	2980	2980	2980	2980	0
493	20231011	111000	227127460	2980	2980	2980	2980	70
494	20231011	110900	226918860	2980	2980	2980	2980	0
495	20231011	110800	226918860	2980	2980	2980	2980	34
496	20231011	110700	226817540	2980	2980	2980	2980	0
497	20231011	110600	226817540	2980	2980	2980	2980	0
498	20231011	110500	226817540	2980	2980	2980	2980	0
499	20231011	110400	226817540	2980	2980	2980	2980	9
500	20231011	110300	226790720	2980	2980	2980	2980	0
501	20231011	110200	226790720	2980	2980	2980	2980	1
502	20231011	110100	226787740	2965	2980	2980	2965	100
503	20231011	110000	226490490	2980	2980	2980	2980	0
504	20231011	105900	226490490	2980	2980	2980	2980	0
505	20231011	105800	226490490	2980	2980	2980	2980	0
506	20231011	105700	226490490	2980	2980	2980	2980	5
507	20231011	105600	226475590	2990	2990	2990	2990	0
508	20231011	105500	226475590	2990	2980	2990	2980	10
509	20231011	105400	226445770	2980	2980	2980	2980	2
510	20231011	105300	226439810	2965	2965	2965	2965	0
511	20231011	105200	226439810	2965	2965	2965	2965	0
512	20231011	105100	226439810	2965	2975	2975	2965	800
513	20231011	105000	224064460	2990	2990	2990	2990	0
514	20231011	104900	224064460	2990	2990	2990	2990	0
515	20231011	104800	224064460	2990	2990	2990	2990	0
516	20231011	104700	224064460	2990	2990	2990	2990	0
517	20231011	104600	224064460	2990	2990	2990	2990	10
518	20231011	104500	224034560	2990	2990	2990	2990	872
519	20231011	104400	221427280	2995	2995	2995	2995	0
520	20231011	104300	221427280	2995	2995	2995	2995	0
521	20231011	104200	221427280	2995	2970	2995	2970	493
522	20231011	104100	219960550	2970	2970	2970	2970	473
523	20231011	104000	218555740	2980	2980	2980	2980	30
524	20231011	103900	218466340	2980	2980	2980	2980	0
525	20231011	103800	218466340	2980	2980	2980	2980	0
526	20231011	103700	218466340	2980	2980	2980	2980	3
527	20231011	103600	218457400	2975	2975	2975	2975	132
528	20231011	103500	218064700	2975	2975	2975	2975	0
529	20231011	103400	218064700	2975	2980	2980	2975	181
530	20231011	103300	217526175	2975	2980	2980	2975	40
531	20231011	103200	217406985	2980	2980	2980	2980	2
532	20231011	103100	217401025	2975	2975	2975	2975	0
533	20231011	103000	217401025	2975	2980	2980	2975	100
534	20231011	102900	217103495	2975	2975	2975	2975	0
535	20231011	102800	217103495	2975	2975	2975	2975	0
536	20231011	102700	217103495	2975	2980	2980	2975	304
537	20231011	102600	216198190	2985	2985	2985	2985	10
538	20231011	102500	216168340	2995	2995	2995	2995	0
539	20231011	102400	216168340	2995	2985	2995	2985	2
540	20231011	102300	216162360	2985	2985	2985	2985	0
541	20231011	102200	216162360	2985	2985	2985	2985	0
542	20231011	102100	216162360	2985	2985	2985	2985	100
543	20231011	102000	215863860	2985	2985	2985	2985	10
544	20231011	101900	215834010	2985	2985	2985	2985	0
545	20231011	101800	215834010	2985	2985	2985	2985	1
546	20231011	101700	215831025	2985	2985	2985	2985	0
547	20231011	101600	215831025	2985	2985	2985	2985	219
548	20231011	101500	215177310	2985	2985	2985	2985	0
549	20231011	101400	215177310	2985	2985	2985	2985	21
550	20231011	101300	215114625	2985	2985	2985	2985	60
551	20231011	101200	214935525	2985	2985	2985	2985	0
552	20231011	101100	214935525	2985	2985	2985	2985	100
553	20231011	101000	214637025	2985	2985	2985	2985	524
554	20231011	100900	213072885	2985	2985	2985	2985	0
555	20231011	100800	213072885	2985	2985	2985	2985	0
556	20231011	100700	213072885	2985	2985	2985	2985	0
557	20231011	100600	213072885	2985	2985	2985	2985	0
558	20231011	100500	213072885	2985	2980	2985	2960	2825
559	20231011	100400	204681435	2985	2985	2985	2985	9
560	20231011	100300	204654570	2980	2985	2985	2980	485
561	20231011	100200	203207610	2995	2995	2995	2995	0
562	20231011	100100	203207610	2995	2995	2995	2995	0
563	20231011	100000	203207610	2995	2995	2995	2995	0
564	20231011	095900	203207610	2995	2995	2995	2995	43
565	20231011	095800	203078825	2995	2995	2995	2990	26
566	20231011	095700	203000965	2995	2995	2995	2980	213
567	20231011	095600	202365815	2995	2995	2995	2985	36
568	20231011	095500	202258010	2995	2990	2995	2990	35
569	20231011	095400	202153325	2990	3000	3000	2985	703
570	20231011	095300	200052285	3000	3000	3000	2990	305
571	20231011	095200	199140035	3000	3000	3000	3000	28
572	20231011	095100	199056035	3000	3005	3005	3000	3028
573	20231011	095000	189972005	3005	3005	3005	3005	637
574	20231011	094900	188057820	3005	3010	3010	3005	26
575	20231011	094800	187979625	3010	3010	3010	3010	30
576	20231011	094700	187889325	3005	3010	3010	2990	43
577	20231011	094600	187760285	3010	3010	3010	3010	11
578	20231011	094500	187727175	2990	2990	2990	2990	102
579	20231011	094400	187422195	2995	3000	3000	2995	3105
580	20231011	094300	178107220	3010	3010	3010	3010	25
581	20231011	094200	178031970	3020	3005	3020	3000	2867
582	20231011	094100	169410010	3010	3010	3010	3010	10
583	20231011	094000	169379910	3030	3010	3030	3005	1904
584	20231011	093900	163648635	3030	3030	3030	3030	21
585	20231011	093800	163585005	3010	3010	3010	3010	367
586	20231011	093700	162480335	3010	3020	3020	3010	254
587	20231011	093600	161714580	3020	3020	3030	3020	678
588	20231011	093500	159662515	3015	3015	3015	3015	0
589	20231011	093400	159662515	3015	3010	3015	3010	1113
590	20231011	093300	156312375	3025	3025	3025	3025	1518
591	20231011	093200	151720425	3010	3020	3030	3010	3588
592	20231011	093100	140871795	3030	3020	3030	3020	240
593	20231011	093000	140146985	3020	3025	3030	3020	1204
594	20231011	092900	136506220	3020	3015	3020	3015	535
595	20231011	092800	134890690	3010	3020	3025	3010	3581
596	20231011	092700	124068470	3020	2995	3020	2995	5744
597	20231011	092600	106812820	3000	3000	3000	3000	0
598	20231011	092500	106812820	3000	3000	3000	3000	567
599	20231011	092400	105111820	3000	3000	3000	3000	265
600	20231011	092300	104316820	3000	3000	3000	3000	2007
601	20231011	092200	98295820	2995	2985	2995	2985	3553
602	20231011	092100	87671170	2985	2985	2985	2985	2
603	20231011	092000	87665200	2985	2970	2985	2970	112
604	20231011	091900	87332545	2990	2970	2990	2970	760
605	20231011	091800	85068130	2970	2960	2970	2960	3003
606	20231011	091700	76179240	2960	2975	2975	2960	415
607	20231011	091600	74950560	2960	2980	2980	2960	522
608	20231011	091500	73397960	2975	2985	2985	2975	447
609	20231011	091400	72067985	2970	2980	2980	2970	999
610	20231011	091300	69098570	2980	2985	2985	2975	428
611	20231011	091200	67824920	2985	2985	2985	2985	457
612	20231011	091100	66460775	2995	3000	3000	2970	1177
613	20231011	091000	62942395	3000	2990	3000	2990	4582
614	20231011	090900	49203135	2995	2975	2995	2975	2220
615	20231011	090800	42578710	2975	2950	2975	2950	2356
616	20231011	090700	35612150	2945	2925	2945	2915	1116
617	20231011	090600	32331625	2935	2920	2935	2920	173
618	20231011	090500	31824685	2920	2935	2935	2905	149
619	20231011	090400	31389575	2925	2925	2925	2925	0
620	20231011	090300	31389575	2925	2910	2930	2910	7220
621	20231011	090200	10339285	2920	2920	2920	2920	4
622	20231011	090100	10327605	2930	2930	2930	2925	1330
623	20231011	090000	6430930	2930	2920	2930	2920	2201