KissMeData/080220/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194000	927306560	4140	4140	4140	4140	7878
3	20231011	193900	927306560	4140	4140	4140	4140	0
4	20231011	193800	927306560	4140	4140	4140	4140	0
5	20231011	193700	927306560	4140	4140	4140	4140	0
6	20231011	193600	927306560	4140	4140	4140	4140	0
7	20231011	193500	927306560	4140	4140	4140	4140	0
8	20231011	193400	927306560	4140	4140	4140	4140	0
9	20231011	193300	927306560	4140	4140	4140	4140	0
10	20231011	193200	927306560	4140	4140	4140	4140	0
11	20231011	193100	927306560	4140	4140	4140	4140	0
12	20231011	193000	927306560	4140	4140	4140	4140	0
13	20231011	192900	927306560	4140	4140	4140	4140	0
14	20231011	192800	927306560	4140	4140	4140	4140	0
15	20231011	192700	927306560	4140	4140	4140	4140	0
16	20231011	192600	927306560	4140	4140	4140	4140	0
17	20231011	192500	927306560	4140	4140	4140	4140	0
18	20231011	192400	927306560	4140	4140	4140	4140	0
19	20231011	192300	927306560	4140	4140	4140	4140	0
20	20231011	192200	927306560	4140	4140	4140	4140	0
21	20231011	192100	927306560	4140	4140	4140	4140	0
22	20231011	192000	927306560	4140	4140	4140	4140	0
23	20231011	191900	927306560	4140	4140	4140	4140	0
24	20231011	191800	927306560	4140	4140	4140	4140	0
25	20231011	191700	927306560	4140	4140	4140	4140	0
26	20231011	191600	927306560	4140	4140	4140	4140	0
27	20231011	191500	927306560	4140	4140	4140	4140	0
28	20231011	191400	927306560	4140	4140	4140	4140	0
29	20231011	191300	927306560	4140	4140	4140	4140	0
30	20231011	191200	927306560	4140	4140	4140	4140	0
31	20231011	191100	927306560	4140	4140	4140	4140	0
32	20231011	191000	927306560	4140	4140	4140	4140	7878
33	20231011	190900	927306560	4140	4140	4140	4140	0
34	20231011	190800	927306560	4140	4140	4140	4140	0
35	20231011	190700	927306560	4140	4140	4140	4140	0
36	20231011	190600	927306560	4140	4140	4140	4140	0
37	20231011	190500	927306560	4140	4140	4140	4140	0
38	20231011	190400	927306560	4140	4140	4140	4140	0
39	20231011	190300	927306560	4140	4140	4140	4140	0
40	20231011	190200	927306560	4140	4140	4140	4140	0
41	20231011	190100	927306560	4140	4140	4140	4140	0
42	20231011	190000	927306560	4140	4140	4140	4140	0
43	20231011	185900	927306560	4140	4140	4140	4140	0
44	20231011	185800	927306560	4140	4140	4140	4140	0
45	20231011	185700	927306560	4140	4140	4140	4140	0
46	20231011	185600	927306560	4140	4140	4140	4140	0
47	20231011	185500	927306560	4140	4140	4140	4140	0
48	20231011	185400	927306560	4140	4140	4140	4140	0
49	20231011	185300	927306560	4140	4140	4140	4140	0
50	20231011	185200	927306560	4140	4140	4140	4140	0
51	20231011	185100	927306560	4140	4140	4140	4140	0
52	20231011	185000	927306560	4140	4140	4140	4140	0
53	20231011	184900	927306560	4140	4140	4140	4140	0
54	20231011	184800	927306560	4140	4140	4140	4140	0
55	20231011	184700	927306560	4140	4140	4140	4140	0
56	20231011	184600	927306560	4140	4140	4140	4140	0
57	20231011	184500	927306560	4140	4140	4140	4140	0
58	20231011	184400	927306560	4140	4140	4140	4140	0
59	20231011	184300	927306560	4140	4140	4140	4140	0
60	20231011	184200	927306560	4140	4140	4140	4140	0
61	20231011	184100	927306560	4140	4140	4140	4140	0
62	20231011	184000	927306560	4140	4140	4140	4140	7878
63	20231011	183900	927306560	4140	4140	4140	4140	0
64	20231011	183800	927306560	4140	4140	4140	4140	0
65	20231011	183700	927306560	4140	4140	4140	4140	0
66	20231011	183600	927306560	4140	4140	4140	4140	0
67	20231011	183500	927306560	4140	4140	4140	4140	0
68	20231011	183400	927306560	4140	4140	4140	4140	0
69	20231011	183300	927306560	4140	4140	4140	4140	0
70	20231011	183200	927306560	4140	4140	4140	4140	0
71	20231011	183100	927306560	4140	4140	4140	4140	0
72	20231011	183000	927306560	4140	4140	4140	4140	0
73	20231011	182900	927306560	4140	4140	4140	4140	0
74	20231011	182800	927306560	4140	4140	4140	4140	0
75	20231011	182700	927306560	4140	4140	4140	4140	0
76	20231011	182600	927306560	4140	4140	4140	4140	0
77	20231011	182500	927306560	4140	4140	4140	4140	0
78	20231011	182400	927306560	4140	4140	4140	4140	0
79	20231011	182300	927306560	4140	4140	4140	4140	0
80	20231011	182200	927306560	4140	4140	4140	4140	0
81	20231011	182100	927306560	4140	4140	4140	4140	0
82	20231011	182000	927306560	4140	4140	4140	4140	0
83	20231011	181900	927306560	4140	4140	4140	4140	0
84	20231011	181800	927306560	4140	4140	4140	4140	0
85	20231011	181700	927306560	4140	4140	4140	4140	0
86	20231011	181600	927306560	4140	4140	4140	4140	0
87	20231011	181500	927306560	4140	4140	4140	4140	0
88	20231011	181400	927306560	4140	4140	4140	4140	0
89	20231011	181300	927306560	4140	4140	4140	4140	0
90	20231011	181200	927306560	4140	4140	4140	4140	0
91	20231011	181100	927306560	4140	4140	4140	4140	0
92	20231011	181000	927306560	4140	4140	4140	4140	7878
93	20231011	180900	927306560	4140	4140	4140	4140	0
94	20231011	180800	927306560	4140	4140	4140	4140	0
95	20231011	180700	927306560	4140	4140	4140	4140	0
96	20231011	180600	927306560	4140	4140	4140	4140	0
97	20231011	180500	927306560	4140	4140	4140	4140	0
98	20231011	180400	927306560	4140	4140	4140	4140	0
99	20231011	180300	927306560	4140	4140	4140	4140	0
100	20231011	180200	927306560	4140	4140	4140	4140	0
101	20231011	180100	927306560	4140	4140	4140	4140	0
102	20231011	180000	927306560	4140	4140	4140	4140	0
103	20231011	175900	927306560	4140	4140	4140	4140	0
104	20231011	175800	927306560	4140	4140	4140	4140	0
105	20231011	175700	927306560	4140	4140	4140	4140	0
106	20231011	175600	927306560	4140	4140	4140	4140	0
107	20231011	175500	927306560	4140	4140	4140	4140	0
108	20231011	175400	927306560	4140	4140	4140	4140	0
109	20231011	175300	927306560	4140	4140	4140	4140	0
110	20231011	175200	927306560	4140	4140	4140	4140	0
111	20231011	175100	927306560	4140	4140	4140	4140	0
112	20231011	175000	927306560	4140	4140	4140	4140	0
113	20231011	174900	927306560	4140	4140	4140	4140	0
114	20231011	174800	927306560	4140	4140	4140	4140	0
115	20231011	174700	927306560	4140	4140	4140	4140	0
116	20231011	174600	927306560	4140	4140	4140	4140	0
117	20231011	174500	927306560	4140	4140	4140	4140	0
118	20231011	174400	927306560	4140	4140	4140	4140	0
119	20231011	174300	927306560	4140	4140	4140	4140	0
120	20231011	174200	927306560	4140	4140	4140	4140	0
121	20231011	174100	927306560	4140	4140	4140	4140	0
122	20231011	174000	927306560	4140	4140	4140	4140	7878
123	20231011	173900	927306560	4140	4140	4140	4140	0
124	20231011	173800	927306560	4140	4140	4140	4140	0
125	20231011	173700	927306560	4140	4140	4140	4140	0
126	20231011	173600	927306560	4140	4140	4140	4140	0
127	20231011	173500	927306560	4140	4140	4140	4140	0
128	20231011	173400	927306560	4140	4140	4140	4140	0
129	20231011	173300	927306560	4140	4140	4140	4140	0
130	20231011	173200	927306560	4140	4140	4140	4140	0
131	20231011	173100	927306560	4140	4140	4140	4140	0
132	20231011	173000	927306560	4140	4140	4140	4140	0
133	20231011	172900	927306560	4140	4140	4140	4140	0
134	20231011	172800	927306560	4140	4140	4140	4140	0
135	20231011	172700	927306560	4140	4140	4140	4140	0
136	20231011	172600	927306560	4140	4140	4140	4140	0
137	20231011	172500	927306560	4140	4140	4140	4140	0
138	20231011	172400	927306560	4140	4140	4140	4140	0
139	20231011	172300	927306560	4140	4140	4140	4140	0
140	20231011	172200	927306560	4140	4140	4140	4140	0
141	20231011	172100	927306560	4140	4140	4140	4140	0
142	20231011	172000	927306560	4140	4140	4140	4140	0
143	20231011	171900	927306560	4140	4140	4140	4140	0
144	20231011	171800	927306560	4140	4140	4140	4140	0
145	20231011	171700	927306560	4140	4140	4140	4140	0
146	20231011	171600	927306560	4140	4140	4140	4140	0
147	20231011	171500	927306560	4140	4140	4140	4140	0
148	20231011	171400	927306560	4140	4140	4140	4140	0
149	20231011	171300	927306560	4140	4140	4140	4140	0
150	20231011	171200	927306560	4140	4140	4140	4140	0
151	20231011	171100	927306560	4140	4140	4140	4140	0
152	20231011	171000	927306560	4140	4140	4140	4140	7878
153	20231011	170900	927306560	4140	4140	4140	4140	0
154	20231011	170800	927306560	4140	4140	4140	4140	0
155	20231011	170700	927306560	4140	4140	4140	4140	0
156	20231011	170600	927306560	4140	4140	4140	4140	0
157	20231011	170500	927306560	4140	4140	4140	4140	0
158	20231011	170400	927306560	4140	4140	4140	4140	0
159	20231011	170300	927306560	4140	4140	4140	4140	0
160	20231011	170200	927306560	4140	4140	4140	4140	0
161	20231011	170100	927306560	4140	4140	4140	4140	0
162	20231011	170000	927306560	4140	4140	4140	4140	0
163	20231011	165900	927306560	4140	4140	4140	4140	0
164	20231011	165800	927306560	4140	4140	4140	4140	0
165	20231011	165700	927306560	4140	4140	4140	4140	0
166	20231011	165600	927306560	4140	4140	4140	4140	0
167	20231011	165500	927306560	4140	4140	4140	4140	0
168	20231011	165400	927306560	4140	4140	4140	4140	0
169	20231011	165300	927306560	4140	4140	4140	4140	0
170	20231011	165200	927306560	4140	4140	4140	4140	0
171	20231011	165100	927306560	4140	4140	4140	4140	0
172	20231011	165000	927306560	4140	4140	4140	4140	0
173	20231011	164900	927306560	4140	4140	4140	4140	0
174	20231011	164800	927306560	4140	4140	4140	4140	0
175	20231011	164700	927306560	4140	4140	4140	4140	0
176	20231011	164600	927306560	4140	4140	4140	4140	0
177	20231011	164500	927306560	4140	4140	4140	4140	0
178	20231011	164400	927306560	4140	4140	4140	4140	0
179	20231011	164300	927306560	4140	4140	4140	4140	0
180	20231011	164200	927306560	4140	4140	4140	4140	0
181	20231011	164100	927306560	4140	4140	4140	4140	0
182	20231011	164000	927306560	4140	4140	4140	4140	7878
183	20231011	163900	927306560	4140	4140	4140	4140	0
184	20231011	163800	927306560	4140	4140	4140	4140	0
185	20231011	163700	927306560	4140	4140	4140	4140	0
186	20231011	163600	927306560	4140	4140	4140	4140	0
187	20231011	163500	927306560	4140	4140	4140	4140	0
188	20231011	163400	927306560	4140	4140	4140	4140	0
189	20231011	163300	927306560	4140	4140	4140	4140	0
190	20231011	163200	927306560	4140	4140	4140	4140	0
191	20231011	163100	927306560	4140	4140	4140	4140	0
192	20231011	163000	927306560	4140	4140	4140	4140	0
193	20231011	162900	927306560	4140	4140	4140	4140	0
194	20231011	162800	927306560	4140	4140	4140	4140	0
195	20231011	162700	927306560	4140	4140	4140	4140	0
196	20231011	162600	927306560	4140	4140	4140	4140	0
197	20231011	162500	927306560	4140	4140	4140	4140	0
198	20231011	162400	927306560	4140	4140	4140	4140	0
199	20231011	162300	927306560	4140	4140	4140	4140	0
200	20231011	162200	927306560	4140	4140	4140	4140	0
201	20231011	162100	927306560	4140	4140	4140	4140	0
202	20231011	162000	927306560	4140	4140	4140	4140	0
203	20231011	161900	927306560	4140	4140	4140	4140	0
204	20231011	161800	927306560	4140	4140	4140	4140	0
205	20231011	161700	927306560	4140	4140	4140	4140	0
206	20231011	161600	927306560	4140	4140	4140	4140	0
207	20231011	161500	927306560	4140	4140	4140	4140	0
208	20231011	161400	927306560	4140	4140	4140	4140	0
209	20231011	161300	927306560	4140	4140	4140	4140	0
210	20231011	161200	927306560	4140	4140	4140	4140	0
211	20231011	161100	927306560	4140	4140	4140	4140	0
212	20231011	161000	927306560	4140	4140	4140	4140	7878
213	20231011	160900	927306560	4140	4140	4140	4140	0
214	20231011	160800	927306560	4140	4140	4140	4140	0
215	20231011	160700	927306560	4140	4140	4140	4140	0
216	20231011	160600	927306560	4140	4140	4140	4140	0
217	20231011	160500	927306560	4140	4140	4140	4140	0
218	20231011	160400	927306560	4140	4140	4140	4140	0
219	20231011	160300	927306560	4140	4140	4140	4140	0
220	20231011	160200	927306560	4140	4140	4140	4140	0
221	20231011	160100	927306560	4140	4140	4140	4140	0
222	20231011	160000	927306560	4140	4140	4140	4140	0
223	20231011	155900	927306560	4140	4140	4140	4140	0
224	20231011	155800	927306560	4140	4140	4140	4140	0
225	20231011	155700	927306560	4140	4140	4140	4140	0
226	20231011	155600	927306560	4140	4140	4140	4140	0
227	20231011	155500	927306560	4140	4140	4140	4140	0
228	20231011	155400	927306560	4140	4140	4140	4140	0
229	20231011	155300	927306560	4140	4140	4140	4140	0
230	20231011	155200	927306560	4140	4140	4140	4140	0
231	20231011	155100	927306560	4140	4140	4140	4140	0
232	20231011	155000	927306560	4140	4140	4140	4140	0
233	20231011	154900	927306560	4140	4140	4140	4140	0
234	20231011	154800	927306560	4140	4140	4140	4140	0
235	20231011	154700	927306560	4140	4140	4140	4140	0
236	20231011	154600	927306560	4140	4140	4140	4140	0
237	20231011	154500	927306560	4140	4140	4140	4140	0
238	20231011	154400	927306560	4140	4140	4140	4140	0
239	20231011	154300	927306560	4140	4140	4140	4140	0
240	20231011	154200	927306560	4140	4140	4140	4140	0
241	20231011	154100	927306560	4140	4140	4140	4140	0
242	20231011	154000	927306560	4140	4140	4140	4140	7878
243	20231011	153900	927306560	4140	4140	4140	4140	0
244	20231011	153800	927306560	4140	4140	4140	4140	0
245	20231011	153700	927306560	4140	4140	4140	4140	0
246	20231011	153600	927306560	4140	4140	4140	4140	0
247	20231011	153500	927306560	4140	4140	4140	4140	0
248	20231011	153400	927306560	4140	4140	4140	4140	0
249	20231011	153300	927306560	4140	4140	4140	4140	0
250	20231011	153200	927306560	4140	4140	4140	4140	0
251	20231011	153100	927306560	4140	4140	4140	4140	0
252	20231011	153000	927306560	4140	4140	4140	4140	7878
253	20231011	152900	894691640	4135	4135	4135	4135	0
254	20231011	152800	894691640	4135	4135	4135	4135	0
255	20231011	152700	894691640	4135	4135	4135	4135	0
256	20231011	152600	894691640	4135	4135	4135	4135	0
257	20231011	152500	894691640	4135	4135	4135	4135	0
258	20231011	152400	894691640	4135	4135	4135	4135	0
259	20231011	152300	894691640	4135	4135	4135	4135	0
260	20231011	152200	894691640	4135	4135	4135	4135	0
261	20231011	152100	894691640	4135	4135	4135	4135	0
262	20231011	152000	894691640	4135	4135	4135	4135	0
263	20231011	151900	894691640	4135	4135	4135	4130	563
264	20231011	151800	892366440	4130	4125	4130	4125	1567
265	20231011	151700	885897305	4125	4115	4125	4115	189
266	20231011	151600	885119560	4125	4115	4125	4105	1406
267	20231011	151500	879345585	4125	4125	4125	4125	0
268	20231011	151400	879345585	4125	4125	4125	4125	36
269	20231011	151300	879197085	4125	4125	4125	4110	129
270	20231011	151200	878666760	4125	4120	4125	4120	527
271	20231011	151100	876495515	4115	4115	4115	4115	118
272	20231011	151000	876009945	4125	4125	4125	4125	0
273	20231011	150900	876009945	4125	4125	4125	4125	0
274	20231011	150800	876009945	4125	4125	4125	4125	0
275	20231011	150700	876009945	4125	4125	4125	4125	7
276	20231011	150600	875981070	4125	4125	4125	4125	0
277	20231011	150500	875981070	4125	4125	4125	4105	747
278	20231011	150400	872906235	4125	4125	4125	4120	487
279	20231011	150300	870899750	4125	4120	4125	4120	141
280	20231011	150200	870318825	4110	4130	4130	4110	403
281	20231011	150100	868657795	4130	4125	4130	4110	2918
282	20231011	150000	856658655	4125	4125	4125	4125	9
283	20231011	145900	856621530	4125	4120	4125	4115	2001
284	20231011	145800	848383985	4120	4120	4120	4120	1000
285	20231011	145700	844263985	4120	4120	4120	4120	2
286	20231011	145600	844255745	4125	4125	4125	4125	183
287	20231011	145500	843500870	4125	4125	4125	4125	159
288	20231011	145400	842844995	4125	4125	4125	4125	10
289	20231011	145300	842803745	4130	4125	4130	4125	3
290	20231011	145200	842791360	4130	4130	4130	4130	10
291	20231011	145100	842750060	4125	4125	4130	4125	469
292	20231011	145000	840815430	4120	4125	4125	4120	39
293	20231011	144900	840654560	4130	4130	4130	4130	5
294	20231011	144800	840633910	4130	4130	4130	4130	574
295	20231011	144700	838263290	4120	4120	4120	4120	1
296	20231011	144600	838259170	4120	4120	4120	4120	54
297	20231011	144500	838036690	4120	4120	4120	4120	0
298	20231011	144400	838036690	4120	4120	4120	4120	310
299	20231011	144300	836759490	4120	4120	4120	4120	10
300	20231011	144200	836718290	4120	4120	4125	4120	250
301	20231011	144100	835687555	4120	4120	4120	4120	346
302	20231011	144000	834262035	4120	4125	4125	4120	12
303	20231011	143900	834212540	4125	4125	4125	4125	150
304	20231011	143800	833593790	4125	4125	4125	4125	0
305	20231011	143700	833593790	4125	4125	4125	4125	103
306	20231011	143600	833168915	4130	4130	4130	4130	12
307	20231011	143500	833119355	4125	4125	4125	4125	1
308	20231011	143400	833115230	4120	4120	4120	4120	0
309	20231011	143300	833115230	4120	4120	4120	4120	0
310	20231011	143200	833115230	4120	4120	4120	4120	0
311	20231011	143100	833115230	4120	4125	4125	4120	350
312	20231011	143000	831673130	4130	4130	4130	4130	0
313	20231011	142900	831673130	4130	4130	4130	4130	0
314	20231011	142800	831673130	4130	4130	4130	4130	100
315	20231011	142700	831260130	4120	4120	4120	4120	300
316	20231011	142600	830024130	4120	4120	4120	4120	400
317	20231011	142500	828376130	4120	4130	4130	4120	2
318	20231011	142400	828367880	4120	4120	4120	4120	0
319	20231011	142300	828367880	4120	4120	4120	4120	1
320	20231011	142200	828363760	4120	4120	4120	4120	0
321	20231011	142100	828363760	4120	4120	4120	4120	470
322	20231011	142000	826427360	4120	4135	4135	4120	11
323	20231011	141900	826381890	4135	4135	4135	4135	0
324	20231011	141800	826381890	4135	4135	4135	4135	15
325	20231011	141700	826319865	4120	4120	4125	4120	439
326	20231011	141600	824511180	4135	4135	4135	4135	1
327	20231011	141500	824507045	4120	4120	4120	4120	0
328	20231011	141400	824507045	4120	4120	4120	4120	0
329	20231011	141300	824507045	4120	4120	4120	4120	0
330	20231011	141200	824507045	4120	4135	4135	4120	609
331	20231011	141100	821988845	4120	4120	4120	4120	0
332	20231011	141000	821988845	4120	4120	4120	4120	0
333	20231011	140900	821988845	4120	4120	4120	4120	201
334	20231011	140800	821160725	4120	4120	4120	4120	300
335	20231011	140700	819924725	4120	4125	4125	4120	10
336	20231011	140600	819883480	4125	4125	4125	4125	0
337	20231011	140500	819883480	4125	4125	4125	4125	1
338	20231011	140400	819879355	4135	4135	4135	4135	28
339	20231011	140300	819763575	4135	4135	4135	4135	0
340	20231011	140200	819763575	4135	4135	4135	4135	0
341	20231011	140100	819763575	4135	4135	4135	4135	553
342	20231011	140000	817476920	4115	4115	4115	4115	20
343	20231011	135900	817394620	4135	4135	4135	4135	30
344	20231011	135800	817270570	4115	4115	4115	4115	0
345	20231011	135700	817270570	4115	4115	4115	4115	0
346	20231011	135600	817270570	4115	4130	4130	4115	201
347	20231011	135500	816440455	4110	4120	4130	4110	376
348	20231011	135400	814894620	4130	4130	4130	4130	71
349	20231011	135300	814601390	4130	4135	4140	4110	2503
350	20231011	135200	804297860	4135	4140	4140	4135	158
351	20231011	135100	803643745	4140	4145	4145	4140	1000
352	20231011	135000	799501095	4145	4145	4145	4145	5
353	20231011	134900	799480370	4150	4150	4150	4150	0
354	20231011	134800	799480370	4150	4150	4150	4150	1
355	20231011	134700	799476220	4150	4150	4150	4150	50
356	20231011	134600	799268720	4150	4150	4150	4150	0
357	20231011	134500	799268720	4150	4150	4150	4150	1
358	20231011	134400	799264570	4150	4150	4150	4150	0
359	20231011	134300	799264570	4150	4150	4150	4150	0
360	20231011	134200	799264570	4150	4150	4150	4150	1
361	20231011	134100	799260420	4150	4150	4150	4150	54
362	20231011	134000	799036320	4150	4150	4150	4150	0
363	20231011	133900	799036320	4150	4150	4150	4150	0
364	20231011	133800	799036320	4150	4150	4150	4150	192
365	20231011	133700	798239520	4150	4145	4150	4145	653
366	20231011	133600	795532830	4150	4150	4150	4150	2
367	20231011	133500	795524530	4150	4150	4150	4150	1
368	20231011	133400	795520380	4145	4145	4145	4145	50
369	20231011	133300	795313130	4150	4150	4150	4150	0
370	20231011	133200	795313130	4150	4150	4150	4150	0
371	20231011	133100	795313130	4150	4150	4150	4150	54
372	20231011	133000	795089030	4150	4150	4150	4150	19
373	20231011	132900	795010180	4145	4150	4150	4145	310
374	20231011	132800	793723725	4150	4150	4150	4150	0
375	20231011	132700	793723725	4150	4150	4150	4150	0
376	20231011	132600	793723725	4150	4150	4150	4150	5
377	20231011	132500	793702975	4150	4155	4155	4150	533
378	20231011	132400	791491010	4155	4155	4155	4155	3
379	20231011	132300	791478545	4155	4155	4155	4155	30
380	20231011	132200	791353895	4145	4145	4145	4145	0
381	20231011	132100	791353895	4145	4145	4145	4145	0
382	20231011	132000	791353895	4145	4155	4155	4145	191
383	20231011	131900	790560625	4155	4150	4160	4150	169
384	20231011	131800	789858165	4160	4165	4165	4160	2600
385	20231011	131700	779034270	4165	4165	4165	4165	15
386	20231011	131600	778971795	4165	4160	4165	4160	3170
387	20231011	131500	765784570	4145	4145	4145	4145	0
388	20231011	131400	765784570	4145	4140	4145	4140	164
389	20231011	131300	765105290	4140	4140	4140	4140	0
390	20231011	131200	765105290	4140	4140	4140	4140	0
391	20231011	131100	765105290	4140	4140	4145	4140	27
392	20231011	131000	764993385	4145	4145	4145	4145	101
393	20231011	130900	764574740	4145	4145	4145	4145	454
394	20231011	130800	762692910	4145	4150	4150	4145	10
395	20231011	130700	762651415	4145	4155	4155	4145	234
396	20231011	130600	761680360	4160	4160	4160	4160	0
397	20231011	130500	761680360	4160	4160	4160	4160	0
398	20231011	130400	761680360	4160	4160	4160	4160	0
399	20231011	130300	761680360	4160	4160	4160	4160	0
400	20231011	130200	761680360	4160	4160	4160	4160	0
401	20231011	130100	761680360	4160	4160	4160	4160	592
402	20231011	130000	759217640	4160	4160	4160	4160	0
403	20231011	125900	759217640	4160	4160	4160	4160	4
404	20231011	125800	759201000	4160	4160	4160	4160	4
405	20231011	125700	759184360	4160	4160	4160	4160	10
406	20231011	125600	759142760	4160	4160	4160	4160	49
407	20231011	125500	758938920	4165	4165	4165	4165	0
408	20231011	125400	758938920	4165	4165	4165	4165	1
409	20231011	125300	758934755	4160	4160	4160	4160	2893
410	20231011	125200	746899875	4160	4155	4160	4155	12
411	20231011	125100	746850005	4155	4155	4155	4155	10
412	20231011	125000	746808455	4155	4155	4155	4155	370
413	20231011	124900	745271105	4150	4150	4150	4150	0
414	20231011	124800	745271105	4150	4150	4150	4150	43
415	20231011	124700	745092655	4150	4150	4150	4150	77
416	20231011	124600	744773105	4155	4155	4155	4155	0
417	20231011	124500	744773105	4155	4155	4155	4155	2
418	20231011	124400	744764795	4155	4155	4155	4155	5
419	20231011	124300	744744020	4155	4155	4155	4155	120
420	20231011	124200	744245420	4155	4155	4155	4155	0
421	20231011	124100	744245420	4155	4155	4155	4155	374
422	20231011	124000	742691450	4145	4145	4145	4145	0
423	20231011	123900	742691450	4145	4145	4145	4145	0
424	20231011	123800	742691450	4145	4145	4145	4145	0
425	20231011	123700	742691450	4145	4145	4150	4145	162
426	20231011	123600	742019405	4145	4145	4145	4145	0
427	20231011	123500	742019405	4145	4145	4145	4145	601
428	20231011	123400	739528260	4145	4145	4145	4145	24
429	20231011	123300	739428780	4145	4145	4145	4145	0
430	20231011	123200	739428780	4145	4140	4145	4140	9
431	20231011	123100	739391480	4145	4145	4145	4145	0
432	20231011	123000	739391480	4145	4145	4145	4145	0
433	20231011	122900	739391480	4145	4145	4145	4145	0
434	20231011	122800	739391480	4145	4145	4145	4145	51
435	20231011	122700	739180085	4140	4140	4140	4140	0
436	20231011	122600	739180085	4140	4145	4145	4140	234
437	20231011	122500	738210680	4145	4145	4145	4145	100
438	20231011	122400	737796180	4145	4145	4145	4145	1
439	20231011	122300	737792035	4145	4145	4145	4145	23
440	20231011	122200	737696700	4150	4150	4150	4150	2
441	20231011	122100	737688400	4140	4140	4140	4140	648
442	20231011	122000	735005680	4150	4140	4150	4140	514
443	20231011	121900	732877580	4140	4145	4145	4140	200
444	20231011	121800	732049430	4150	4150	4150	4150	10
445	20231011	121700	732007930	4150	4150	4150	4150	0
446	20231011	121600	732007930	4150	4150	4150	4150	0
447	20231011	121500	732007930	4150	4155	4155	4150	110
448	20231011	121400	731551405	4150	4150	4150	4150	0
449	20231011	121300	731551405	4150	4150	4150	4150	0
450	20231011	121200	731551405	4150	4150	4150	4150	21
451	20231011	121100	731464255	4150	4150	4150	4150	350
452	20231011	121000	730011755	4150	4150	4150	4150	1131
453	20231011	120900	725318105	4150	4150	4150	4150	0
454	20231011	120800	725318105	4150	4150	4150	4150	1
455	20231011	120700	725313955	4150	4150	4150	4150	20
456	20231011	120600	725230955	4150	4150	4150	4150	0
457	20231011	120500	725230955	4150	4145	4150	4145	872
458	20231011	120400	721612280	4140	4140	4140	4140	0
459	20231011	120300	721612280	4140	4140	4140	4140	3
460	20231011	120200	721599860	4140	4140	4140	4140	0
461	20231011	120100	721599860	4140	4145	4145	4140	300
462	20231011	120000	720357480	4145	4145	4145	4145	10
463	20231011	115900	720316030	4150	4150	4150	4150	30
464	20231011	115800	720191530	4145	4145	4145	4145	0
465	20231011	115700	720191530	4145	4145	4145	4145	88
466	20231011	115600	719826770	4145	4145	4145	4145	0
467	20231011	115500	719826770	4145	4145	4145	4145	1
468	20231011	115400	719822625	4150	4150	4150	4150	0
469	20231011	115300	719822625	4150	4150	4150	4150	1362
470	20231011	115200	714170325	4150	4150	4150	4150	0
471	20231011	115100	714170325	4150	4150	4150	4150	2
472	20231011	115000	714162025	4155	4155	4155	4155	7
473	20231011	114900	714132940	4155	4155	4155	4155	0
474	20231011	114800	714132940	4155	4155	4155	4155	0
475	20231011	114700	714132940	4155	4155	4155	4155	24
476	20231011	114600	714033220	4155	4155	4155	4155	59
477	20231011	114500	713788075	4155	4155	4155	4155	1
478	20231011	114400	713783920	4155	4155	4155	4155	0
479	20231011	114300	713783920	4155	4155	4155	4155	93
480	20231011	114200	713397505	4155	4155	4155	4155	0
481	20231011	114100	713397505	4155	4155	4155	4155	0
482	20231011	114000	713397505	4155	4155	4155	4155	0
483	20231011	113900	713397505	4155	4155	4155	4155	511
484	20231011	113800	711274300	4155	4155	4155	4155	100
485	20231011	113700	710858800	4155	4155	4155	4155	1823
486	20231011	113600	703284235	4155	4145	4155	4145	215
487	20231011	113500	702392460	4150	4150	4150	4150	1209
488	20231011	113400	697375110	4150	4150	4150	4150	0
489	20231011	113300	697375110	4150	4150	4150	4150	0
490	20231011	113200	697375110	4150	4150	4150	4150	0
491	20231011	113100	697375110	4150	4150	4150	4150	0
492	20231011	113000	697375110	4150	4150	4150	4150	1
493	20231011	112900	697370960	4150	4150	4150	4150	254
494	20231011	112800	696316860	4150	4150	4150	4150	5
495	20231011	112700	696296110	4150	4150	4150	4150	792
496	20231011	112600	693009310	4150	4150	4150	4150	0
497	20231011	112500	693009310	4150	4150	4150	4150	51
498	20231011	112400	692797660	4145	4150	4150	4145	401
499	20231011	112300	691135510	4145	4145	4145	4145	0
500	20231011	112200	691135510	4145	4145	4145	4145	0
501	20231011	112100	691135510	4145	4145	4145	4145	0
502	20231011	112000	691135510	4145	4145	4145	4145	4
503	20231011	111900	691118930	4145	4145	4145	4145	3946
504	20231011	111800	674762760	4145	4145	4145	4145	0
505	20231011	111700	674762760	4145	4145	4145	4145	0
506	20231011	111600	674762760	4145	4145	4145	4145	62
507	20231011	111500	674505770	4145	4145	4145	4145	0
508	20231011	111400	674505770	4145	4145	4145	4145	1201
509	20231011	111300	669527625	4150	4150	4150	4150	0
510	20231011	111200	669527625	4150	4150	4150	4150	1
511	20231011	111100	669523475	4150	4145	4150	4145	1346
512	20231011	111000	663943915	4145	4145	4145	4145	712
513	20231011	110900	660992675	4150	4155	4155	4150	2406
514	20231011	110800	651007765	4155	4155	4155	4155	904
515	20231011	110700	647251645	4155	4155	4155	4155	685
516	20231011	110600	644405470	4155	4155	4155	4155	0
517	20231011	110500	644405470	4155	4155	4155	4155	562
518	20231011	110400	642070360	4155	4155	4155	4155	279
519	20231011	110300	640911115	4155	4155	4155	4155	0
520	20231011	110200	640911115	4155	4155	4155	4155	322
521	20231011	110100	639573205	4155	4155	4155	4155	4844
522	20231011	110000	619446385	4150	4155	4155	4150	788
523	20231011	105900	616172745	4150	4150	4150	4150	137
524	20231011	105800	615604195	4150	4150	4150	4150	122
525	20231011	105700	615097895	4150	4150	4150	4150	242
526	20231011	105600	614093595	4155	4150	4155	4150	142
527	20231011	105500	613504085	4150	4150	4150	4150	100
528	20231011	105400	613089085	4155	4155	4155	4155	868
529	20231011	105300	609482545	4155	4155	4155	4155	0
530	20231011	105200	609482545	4155	4155	4155	4155	50
531	20231011	105100	609274795	4155	4155	4155	4155	4
532	20231011	105000	609258175	4155	4155	4155	4155	114
533	20231011	104900	608784505	4150	4150	4150	4150	200
534	20231011	104800	607954505	4150	4150	4150	4150	30
535	20231011	104700	607830005	4150	4150	4150	4150	100
536	20231011	104600	607415005	4150	4150	4150	4150	60
537	20231011	104500	607166005	4150	4160	4160	4150	116
538	20231011	104400	606684205	4150	4150	4150	4150	510
539	20231011	104300	604567705	4160	4160	4160	4160	190
540	20231011	104200	603777305	4160	4160	4160	4160	853
541	20231011	104100	600228825	4150	4155	4155	4150	230
542	20231011	104000	599273640	4155	4155	4155	4155	2
543	20231011	103900	599265330	4155	4155	4155	4155	100
544	20231011	103800	598849830	4150	4150	4150	4150	0
545	20231011	103700	598849830	4150	4150	4150	4150	103
546	20231011	103600	598422380	4150	4155	4155	4150	749
547	20231011	103500	595312250	4170	4170	4170	4170	0
548	20231011	103400	595312250	4170	4170	4170	4160	772
549	20231011	103300	592100290	4165	4165	4165	4165	147
550	20231011	103200	591488035	4170	4170	4170	4170	14
551	20231011	103100	591429655	4170	4170	4170	4170	0
552	20231011	103000	591429655	4170	4170	4170	4170	203
553	20231011	102900	590583145	4175	4170	4175	4170	20
554	20231011	102800	590499685	4170	4170	4175	4170	592
555	20231011	102700	588028315	4170	4170	4170	4170	972
556	20231011	102600	583975075	4170	4170	4175	4170	2586
557	20231011	102500	573191210	4175	4170	4175	4170	1452
558	20231011	102400	567136360	4170	4170	4175	4170	4956
559	20231011	102300	546469315	4170	4165	4170	4160	1535
560	20231011	102200	540075710	4165	4160	4165	4160	1304
561	20231011	102100	534650070	4160	4155	4165	4155	640
562	20231011	102000	531987700	4160	4165	4165	4160	2303
563	20231011	101900	522400700	4165	4155	4165	4155	2947
564	20231011	101800	510145410	4155	4155	4155	4155	2111
565	20231011	101700	501374205	4150	4150	4150	4150	1028
566	20231011	101600	497108005	4150	4155	4155	4150	1138
567	20231011	101500	492380115	4150	4150	4155	4145	3134
568	20231011	101400	479373750	4155	4145	4155	4145	3049
569	20231011	101300	466716200	4145	4145	4145	4140	521
570	20231011	101200	464556750	4140	4140	4140	4140	0
571	20231011	101100	464556750	4140	4140	4140	4140	1000
572	20231011	101000	460416750	4140	4140	4140	4140	0
573	20231011	100900	460416750	4140	4140	4140	4140	100
574	20231011	100800	460002750	4140	4140	4140	4140	691
575	20231011	100700	457142010	4150	4145	4150	4145	110
576	20231011	100600	456685760	4145	4145	4145	4145	0
577	20231011	100500	456685760	4145	4145	4145	4145	384
578	20231011	100400	455094080	4145	4145	4145	4145	105
579	20231011	100300	454658855	4145	4145	4145	4145	0
580	20231011	100200	454658855	4145	4145	4145	4145	0
581	20231011	100100	454658855	4145	4140	4145	4140	967
582	20231011	100000	450652725	4140	4140	4140	4140	819
583	20231011	095900	447262065	4130	4130	4130	4130	230
584	20231011	095800	446312165	4130	4140	4140	4130	1937
585	20231011	095700	438300890	4140	4140	4140	4140	7
586	20231011	095600	438271910	4140	4145	4145	4140	2
587	20231011	095500	438263625	4140	4140	4140	4140	1
588	20231011	095400	438259485	4150	4135	4150	4135	131
589	20231011	095300	437717785	4135	4155	4155	4135	2299
590	20231011	095200	428165540	4135	4145	4150	4130	2762
591	20231011	095100	416710055	4140	4130	4140	4130	811
592	20231011	095000	413352575	4135	4145	4145	4135	1199
593	20231011	094900	408390695	4145	4145	4145	4145	647
594	20231011	094800	405708880	4145	4145	4155	4145	4143
595	20231011	094700	388518060	4145	4135	4145	4135	2841
596	20231011	094600	376755115	4135	4145	4145	4135	135
597	20231011	094500	376196190	4140	4130	4140	4130	5162
598	20231011	094400	354843695	4115	4115	4115	4115	220
599	20231011	094300	353938395	4135	4130	4135	4125	1454
600	20231011	094200	347929670	4130	4120	4130	4120	3834
601	20231011	094100	332117750	4125	4125	4125	4125	1
602	20231011	094000	332113625	4130	4130	4130	4130	10
603	20231011	093900	332072325	4115	4120	4135	4115	2422
604	20231011	093800	322083045	4120	4120	4120	4120	50
605	20231011	093700	321877045	4120	4120	4120	4120	50
606	20231011	093600	321671045	4125	4125	4125	4125	1
607	20231011	093500	321666920	4125	4120	4125	4120	431
608	20231011	093400	319891195	4130	4130	4130	4120	545
609	20231011	093300	317640495	4130	4125	4130	4125	5000
610	20231011	093200	296991000	4125	4120	4130	4120	15
611	20231011	093100	296929170	4130	4120	4130	4115	4560
612	20231011	093000	278123930	4120	4120	4125	4120	145
613	20231011	092900	277526525	4120	4115	4120	4115	8248
614	20231011	092800	243558385	4115	4115	4115	4100	357
615	20231011	092700	242093830	4115	4100	4115	4100	292
616	20231011	092600	240896330	4100	4100	4100	4100	10
617	20231011	092500	240855330	4100	4100	4100	4100	53
618	20231011	092400	240638030	4100	4105	4115	4100	387
619	20231011	092300	239051000	4120	4120	4120	4120	1
620	20231011	092200	239046880	4120	4120	4120	4100	405
621	20231011	092100	237385275	4100	4120	4120	4100	2116
622	20231011	092000	228709555	4125	4120	4125	4120	10
623	20231011	091900	228668315	4125	4120	4130	4100	153
624	20231011	091800	228039710	4125	4125	4125	4120	5350
625	20231011	091700	205991020	4125	4110	4125	4110	9101
626	20231011	091600	168552890	4110	4110	4110	4110	1065
627	20231011	091500	164175740	4115	4090	4115	4090	6680
628	20231011	091400	136800860	4095	4095	4095	4095	510
629	20231011	091300	134712410	4100	4090	4100	4090	2832
630	20231011	091200	123129500	4085	4100	4100	4085	21
631	20231011	091100	123043700	4085	4100	4100	4085	231
632	20231011	091000	122097500	4100	4100	4100	4100	881
633	20231011	090900	118485400	4110	4100	4110	4100	275
634	20231011	090800	117355250	4100	4100	4100	4100	150
635	20231011	090700	116740250	4100	4120	4120	4100	602
636	20231011	090600	114269015	4115	4100	4115	4100	6844
637	20231011	090500	86157370	4100	4100	4100	4060	2034
638	20231011	090400	77855625	4065	4090	4100	4065	1893
639	20231011	090300	70110375	4090	4080	4090	4080	4599
640	20231011	090200	51342165	4070	4065	4085	4060	251
641	20231011	090100	50322640	4065	4080	4100	4065	3818
642	20231011	090000	34702050	4080	4045	4080	4045	8576