KissMeData/082640/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194100	954955305	5090	5090	5090	5090	1877
3	20231011	194000	954955305	5090	5090	5090	5090	0
4	20231011	193900	954955305	5090	5090	5090	5090	0
5	20231011	193800	954955305	5090	5090	5090	5090	0
6	20231011	193700	954955305	5090	5090	5090	5090	0
7	20231011	193600	954955305	5090	5090	5090	5090	0
8	20231011	193500	954955305	5090	5090	5090	5090	0
9	20231011	193400	954955305	5090	5090	5090	5090	0
10	20231011	193300	954955305	5090	5090	5090	5090	0
11	20231011	193200	954955305	5090	5090	5090	5090	0
12	20231011	193100	954955305	5090	5090	5090	5090	0
13	20231011	193000	954955305	5090	5090	5090	5090	0
14	20231011	192900	954955305	5090	5090	5090	5090	0
15	20231011	192800	954955305	5090	5090	5090	5090	0
16	20231011	192700	954955305	5090	5090	5090	5090	0
17	20231011	192600	954955305	5090	5090	5090	5090	0
18	20231011	192500	954955305	5090	5090	5090	5090	0
19	20231011	192400	954955305	5090	5090	5090	5090	0
20	20231011	192300	954955305	5090	5090	5090	5090	0
21	20231011	192200	954955305	5090	5090	5090	5090	0
22	20231011	192100	954955305	5090	5090	5090	5090	0
23	20231011	192000	954955305	5090	5090	5090	5090	0
24	20231011	191900	954955305	5090	5090	5090	5090	0
25	20231011	191800	954955305	5090	5090	5090	5090	0
26	20231011	191700	954955305	5090	5090	5090	5090	0
27	20231011	191600	954955305	5090	5090	5090	5090	0
28	20231011	191500	954955305	5090	5090	5090	5090	0
29	20231011	191400	954955305	5090	5090	5090	5090	0
30	20231011	191300	954955305	5090	5090	5090	5090	0
31	20231011	191200	954955305	5090	5090	5090	5090	0
32	20231011	191100	954955305	5090	5090	5090	5090	1877
33	20231011	191000	954955305	5090	5090	5090	5090	0
34	20231011	190900	954955305	5090	5090	5090	5090	0
35	20231011	190800	954955305	5090	5090	5090	5090	0
36	20231011	190700	954955305	5090	5090	5090	5090	0
37	20231011	190600	954955305	5090	5090	5090	5090	0
38	20231011	190500	954955305	5090	5090	5090	5090	0
39	20231011	190400	954955305	5090	5090	5090	5090	0
40	20231011	190300	954955305	5090	5090	5090	5090	0
41	20231011	190200	954955305	5090	5090	5090	5090	0
42	20231011	190100	954955305	5090	5090	5090	5090	0
43	20231011	190000	954955305	5090	5090	5090	5090	0
44	20231011	185900	954955305	5090	5090	5090	5090	0
45	20231011	185800	954955305	5090	5090	5090	5090	0
46	20231011	185700	954955305	5090	5090	5090	5090	0
47	20231011	185600	954955305	5090	5090	5090	5090	0
48	20231011	185500	954955305	5090	5090	5090	5090	0
49	20231011	185400	954955305	5090	5090	5090	5090	0
50	20231011	185300	954955305	5090	5090	5090	5090	0
51	20231011	185200	954955305	5090	5090	5090	5090	0
52	20231011	185100	954955305	5090	5090	5090	5090	0
53	20231011	185000	954955305	5090	5090	5090	5090	0
54	20231011	184900	954955305	5090	5090	5090	5090	0
55	20231011	184800	954955305	5090	5090	5090	5090	0
56	20231011	184700	954955305	5090	5090	5090	5090	0
57	20231011	184600	954955305	5090	5090	5090	5090	0
58	20231011	184500	954955305	5090	5090	5090	5090	0
59	20231011	184400	954955305	5090	5090	5090	5090	0
60	20231011	184300	954955305	5090	5090	5090	5090	0
61	20231011	184200	954955305	5090	5090	5090	5090	0
62	20231011	184100	954955305	5090	5090	5090	5090	1877
63	20231011	184000	954955305	5090	5090	5090	5090	0
64	20231011	183900	954955305	5090	5090	5090	5090	0
65	20231011	183800	954955305	5090	5090	5090	5090	0
66	20231011	183700	954955305	5090	5090	5090	5090	0
67	20231011	183600	954955305	5090	5090	5090	5090	0
68	20231011	183500	954955305	5090	5090	5090	5090	0
69	20231011	183400	954955305	5090	5090	5090	5090	0
70	20231011	183300	954955305	5090	5090	5090	5090	0
71	20231011	183200	954955305	5090	5090	5090	5090	0
72	20231011	183100	954955305	5090	5090	5090	5090	0
73	20231011	183000	954955305	5090	5090	5090	5090	0
74	20231011	182900	954955305	5090	5090	5090	5090	0
75	20231011	182800	954955305	5090	5090	5090	5090	0
76	20231011	182700	954955305	5090	5090	5090	5090	0
77	20231011	182600	954955305	5090	5090	5090	5090	0
78	20231011	182500	954955305	5090	5090	5090	5090	0
79	20231011	182400	954955305	5090	5090	5090	5090	0
80	20231011	182300	954955305	5090	5090	5090	5090	0
81	20231011	182200	954955305	5090	5090	5090	5090	0
82	20231011	182100	954955305	5090	5090	5090	5090	0
83	20231011	182000	954955305	5090	5090	5090	5090	0
84	20231011	181900	954955305	5090	5090	5090	5090	0
85	20231011	181800	954955305	5090	5090	5090	5090	0
86	20231011	181700	954955305	5090	5090	5090	5090	0
87	20231011	181600	954955305	5090	5090	5090	5090	0
88	20231011	181500	954955305	5090	5090	5090	5090	0
89	20231011	181400	954955305	5090	5090	5090	5090	0
90	20231011	181300	954955305	5090	5090	5090	5090	0
91	20231011	181200	954955305	5090	5090	5090	5090	0
92	20231011	181100	954955305	5090	5090	5090	5090	1877
93	20231011	181000	954955305	5090	5090	5090	5090	0
94	20231011	180900	954955305	5090	5090	5090	5090	0
95	20231011	180800	954955305	5090	5090	5090	5090	0
96	20231011	180700	954955305	5090	5090	5090	5090	0
97	20231011	180600	954955305	5090	5090	5090	5090	0
98	20231011	180500	954955305	5090	5090	5090	5090	0
99	20231011	180400	954955305	5090	5090	5090	5090	0
100	20231011	180300	954955305	5090	5090	5090	5090	0
101	20231011	180200	954955305	5090	5090	5090	5090	0
102	20231011	180100	954955305	5090	5090	5090	5090	0
103	20231011	180000	954955305	5090	5090	5090	5090	0
104	20231011	175900	954955305	5090	5090	5090	5090	0
105	20231011	175800	954955305	5090	5090	5090	5090	0
106	20231011	175700	954955305	5090	5090	5090	5090	0
107	20231011	175600	954955305	5090	5090	5090	5090	0
108	20231011	175500	954955305	5090	5090	5090	5090	0
109	20231011	175400	954955305	5090	5090	5090	5090	0
110	20231011	175300	954955305	5090	5090	5090	5090	0
111	20231011	175200	954955305	5090	5090	5090	5090	0
112	20231011	175100	954955305	5090	5090	5090	5090	0
113	20231011	175000	954955305	5090	5090	5090	5090	0
114	20231011	174900	954955305	5090	5090	5090	5090	0
115	20231011	174800	954955305	5090	5090	5090	5090	0
116	20231011	174700	954955305	5090	5090	5090	5090	0
117	20231011	174600	954955305	5090	5090	5090	5090	0
118	20231011	174500	954955305	5090	5090	5090	5090	0
119	20231011	174400	954955305	5090	5090	5090	5090	0
120	20231011	174300	954955305	5090	5090	5090	5090	0
121	20231011	174200	954955305	5090	5090	5090	5090	0
122	20231011	174100	954955305	5090	5090	5090	5090	1877
123	20231011	174000	954955305	5090	5090	5090	5090	0
124	20231011	173900	954955305	5090	5090	5090	5090	0
125	20231011	173800	954955305	5090	5090	5090	5090	0
126	20231011	173700	954955305	5090	5090	5090	5090	0
127	20231011	173600	954955305	5090	5090	5090	5090	0
128	20231011	173500	954955305	5090	5090	5090	5090	0
129	20231011	173400	954955305	5090	5090	5090	5090	0
130	20231011	173300	954955305	5090	5090	5090	5090	0
131	20231011	173200	954955305	5090	5090	5090	5090	0
132	20231011	173100	954955305	5090	5090	5090	5090	0
133	20231011	173000	954955305	5090	5090	5090	5090	0
134	20231011	172900	954955305	5090	5090	5090	5090	0
135	20231011	172800	954955305	5090	5090	5090	5090	0
136	20231011	172700	954955305	5090	5090	5090	5090	0
137	20231011	172600	954955305	5090	5090	5090	5090	0
138	20231011	172500	954955305	5090	5090	5090	5090	0
139	20231011	172400	954955305	5090	5090	5090	5090	0
140	20231011	172300	954955305	5090	5090	5090	5090	0
141	20231011	172200	954955305	5090	5090	5090	5090	0
142	20231011	172100	954955305	5090	5090	5090	5090	0
143	20231011	172000	954955305	5090	5090	5090	5090	0
144	20231011	171900	954955305	5090	5090	5090	5090	0
145	20231011	171800	954955305	5090	5090	5090	5090	0
146	20231011	171700	954955305	5090	5090	5090	5090	0
147	20231011	171600	954955305	5090	5090	5090	5090	0
148	20231011	171500	954955305	5090	5090	5090	5090	0
149	20231011	171400	954955305	5090	5090	5090	5090	0
150	20231011	171300	954955305	5090	5090	5090	5090	0
151	20231011	171200	954955305	5090	5090	5090	5090	0
152	20231011	171100	954955305	5090	5090	5090	5090	1877
153	20231011	171000	954955305	5090	5090	5090	5090	0
154	20231011	170900	954955305	5090	5090	5090	5090	0
155	20231011	170800	954955305	5090	5090	5090	5090	0
156	20231011	170700	954955305	5090	5090	5090	5090	0
157	20231011	170600	954955305	5090	5090	5090	5090	0
158	20231011	170500	954955305	5090	5090	5090	5090	0
159	20231011	170400	954955305	5090	5090	5090	5090	0
160	20231011	170300	954955305	5090	5090	5090	5090	0
161	20231011	170200	954955305	5090	5090	5090	5090	0
162	20231011	170100	954955305	5090	5090	5090	5090	0
163	20231011	170000	954955305	5090	5090	5090	5090	0
164	20231011	165900	954955305	5090	5090	5090	5090	0
165	20231011	165800	954955305	5090	5090	5090	5090	0
166	20231011	165700	954955305	5090	5090	5090	5090	0
167	20231011	165600	954955305	5090	5090	5090	5090	0
168	20231011	165500	954955305	5090	5090	5090	5090	0
169	20231011	165400	954955305	5090	5090	5090	5090	0
170	20231011	165300	954955305	5090	5090	5090	5090	0
171	20231011	165200	954955305	5090	5090	5090	5090	0
172	20231011	165100	954955305	5090	5090	5090	5090	0
173	20231011	165000	954955305	5090	5090	5090	5090	0
174	20231011	164900	954955305	5090	5090	5090	5090	0
175	20231011	164800	954955305	5090	5090	5090	5090	0
176	20231011	164700	954955305	5090	5090	5090	5090	0
177	20231011	164600	954955305	5090	5090	5090	5090	0
178	20231011	164500	954955305	5090	5090	5090	5090	0
179	20231011	164400	954955305	5090	5090	5090	5090	0
180	20231011	164300	954955305	5090	5090	5090	5090	0
181	20231011	164200	954955305	5090	5090	5090	5090	0
182	20231011	164100	954955305	5090	5090	5090	5090	1877
183	20231011	164000	954955305	5090	5090	5090	5090	0
184	20231011	163900	954955305	5090	5090	5090	5090	0
185	20231011	163800	954955305	5090	5090	5090	5090	0
186	20231011	163700	954955305	5090	5090	5090	5090	0
187	20231011	163600	954955305	5090	5090	5090	5090	0
188	20231011	163500	954955305	5090	5090	5090	5090	0
189	20231011	163400	954955305	5090	5090	5090	5090	0
190	20231011	163300	954955305	5090	5090	5090	5090	0
191	20231011	163200	954955305	5090	5090	5090	5090	0
192	20231011	163100	954955305	5090	5090	5090	5090	0
193	20231011	163000	954955305	5090	5090	5090	5090	0
194	20231011	162900	954955305	5090	5090	5090	5090	0
195	20231011	162800	954955305	5090	5090	5090	5090	0
196	20231011	162700	954955305	5090	5090	5090	5090	0
197	20231011	162600	954955305	5090	5090	5090	5090	0
198	20231011	162500	954955305	5090	5090	5090	5090	0
199	20231011	162400	954955305	5090	5090	5090	5090	0
200	20231011	162300	954955305	5090	5090	5090	5090	0
201	20231011	162200	954955305	5090	5090	5090	5090	0
202	20231011	162100	954955305	5090	5090	5090	5090	0
203	20231011	162000	954955305	5090	5090	5090	5090	0
204	20231011	161900	954955305	5090	5090	5090	5090	0
205	20231011	161800	954955305	5090	5090	5090	5090	0
206	20231011	161700	954955305	5090	5090	5090	5090	0
207	20231011	161600	954955305	5090	5090	5090	5090	0
208	20231011	161500	954955305	5090	5090	5090	5090	0
209	20231011	161400	954955305	5090	5090	5090	5090	0
210	20231011	161300	954955305	5090	5090	5090	5090	0
211	20231011	161200	954955305	5090	5090	5090	5090	0
212	20231011	161100	954955305	5090	5090	5090	5090	1877
213	20231011	161000	954955305	5090	5090	5090	5090	0
214	20231011	160900	954955305	5090	5090	5090	5090	0
215	20231011	160800	954955305	5090	5090	5090	5090	0
216	20231011	160700	954955305	5090	5090	5090	5090	0
217	20231011	160600	954955305	5090	5090	5090	5090	0
218	20231011	160500	954955305	5090	5090	5090	5090	0
219	20231011	160400	954955305	5090	5090	5090	5090	0
220	20231011	160300	954955305	5090	5090	5090	5090	0
221	20231011	160200	954955305	5090	5090	5090	5090	0
222	20231011	160100	954955305	5090	5090	5090	5090	0
223	20231011	160000	954955305	5090	5090	5090	5090	0
224	20231011	155900	954955305	5090	5090	5090	5090	0
225	20231011	155800	954955305	5090	5090	5090	5090	0
226	20231011	155700	954955305	5090	5090	5090	5090	0
227	20231011	155600	954955305	5090	5090	5090	5090	0
228	20231011	155500	954955305	5090	5090	5090	5090	0
229	20231011	155400	954955305	5090	5090	5090	5090	0
230	20231011	155300	954955305	5090	5090	5090	5090	0
231	20231011	155200	954955305	5090	5090	5090	5090	0
232	20231011	155100	954955305	5090	5090	5090	5090	0
233	20231011	155000	954955305	5090	5090	5090	5090	0
234	20231011	154900	954955305	5090	5090	5090	5090	0
235	20231011	154800	954955305	5090	5090	5090	5090	0
236	20231011	154700	954955305	5090	5090	5090	5090	0
237	20231011	154600	954955305	5090	5090	5090	5090	0
238	20231011	154500	954955305	5090	5090	5090	5090	0
239	20231011	154400	954955305	5090	5090	5090	5090	0
240	20231011	154300	954955305	5090	5090	5090	5090	0
241	20231011	154200	954955305	5090	5090	5090	5090	0
242	20231011	154100	954955305	5090	5090	5090	5090	1877
243	20231011	154000	954955305	5090	5090	5090	5090	0
244	20231011	153900	954955305	5090	5090	5090	5090	0
245	20231011	153800	954955305	5090	5090	5090	5090	0
246	20231011	153700	954955305	5090	5090	5090	5090	0
247	20231011	153600	954955305	5090	5090	5090	5090	0
248	20231011	153500	954955305	5090	5090	5090	5090	0
249	20231011	153400	954955305	5090	5090	5090	5090	0
250	20231011	153300	954955305	5090	5090	5090	5090	0
251	20231011	153200	954955305	5090	5090	5090	5090	0
252	20231011	153100	954955305	5090	5090	5090	5090	0
253	20231011	153000	954955305	5090	5090	5090	5090	1877
254	20231011	152900	945401375	5090	5090	5090	5090	0
255	20231011	152800	945401375	5090	5090	5090	5090	0
256	20231011	152700	945401375	5090	5090	5090	5090	0
257	20231011	152600	945401375	5090	5090	5090	5090	0
258	20231011	152500	945401375	5090	5090	5090	5090	0
259	20231011	152400	945401375	5090	5090	5090	5090	0
260	20231011	152300	945401375	5090	5090	5090	5090	0
261	20231011	152200	945401375	5090	5090	5090	5090	0
262	20231011	152100	945401375	5090	5090	5090	5090	0
263	20231011	152000	945401375	5090	5090	5090	5090	0
264	20231011	151900	945401375	5090	5090	5100	5080	1579
265	20231011	151800	937365695	5090	5090	5090	5090	20
266	20231011	151700	937263895	5090	5090	5090	5090	30
267	20231011	151600	937111195	5080	5080	5080	5080	16
268	20231011	151500	937029915	5090	5070	5090	5070	174
269	20231011	151400	936145165	5090	5080	5090	5080	45
270	20231011	151300	935916435	5060	5060	5080	5050	231
271	20231011	151200	934746895	5050	5060	5080	5050	1226
272	20231011	151100	928547245	5060	5060	5060	5060	22
273	20231011	151000	928435925	5060	5060	5060	5060	67
274	20231011	150900	928096905	5060	5060	5080	5060	246
275	20231011	150800	926847665	5060	5070	5080	5060	154
276	20231011	150700	926066585	5060	5070	5080	5060	254
277	20231011	150600	924777995	5060	5060	5060	5060	266
278	20231011	150500	923432035	5060	5060	5060	5060	62
279	20231011	150400	923118315	5060	5060	5070	5060	122
280	20231011	150300	922499995	5080	5050	5080	5050	520
281	20231011	150200	919866645	5050	5060	5060	5050	1022
282	20231011	150100	914697715	5060	5060	5080	5060	330
283	20231011	150000	913026115	5080	5060	5080	5060	334
284	20231011	145900	911330835	5060	5060	5060	5060	21
285	20231011	145800	911224575	5060	5070	5070	5060	143
286	20231011	145700	910499795	5060	5070	5070	5060	607
287	20231011	145600	907422515	5070	5080	5080	5070	56
288	20231011	145500	907138345	5070	5080	5080	5070	72
289	20231011	145400	906772805	5080	5080	5080	5070	323
290	20231011	145300	905132175	5070	5080	5080	5070	120
291	20231011	145200	904523275	5080	5070	5080	5070	91
292	20231011	145100	904061405	5080	5070	5080	5070	218
293	20231011	145000	902954375	5070	5070	5070	5070	22
294	20231011	144900	902842835	5070	5060	5070	5060	91
295	20231011	144800	902381575	5060	5060	5080	5060	209
296	20231011	144700	901321955	5060	5070	5070	5060	184
297	20231011	144600	900390305	5070	5070	5070	5070	59
298	20231011	144500	900091175	5070	5070	5080	5070	257
299	20231011	144400	898786415	5070	5070	5070	5060	87
300	20231011	144300	898345425	5070	5060	5070	5060	45
301	20231011	144200	898117475	5080	5070	5080	5070	477
302	20231011	144100	895698845	5070	5060	5070	5060	30
303	20231011	144000	895546795	5060	5060	5060	5050	945
304	20231011	143900	890765195	5060	5070	5070	5060	243
305	20231011	143800	889533595	5060	5060	5060	5060	21
306	20231011	143700	889427335	5060	5070	5070	5060	145
307	20231011	143600	888693065	5060	5060	5070	5060	175
308	20231011	143500	887806365	5060	5060	5060	5060	16
309	20231011	143400	887725405	5060	5060	5060	5060	155
310	20231011	143300	886941105	5070	5070	5070	5070	177
311	20231011	143200	886043715	5070	5070	5070	5070	0
312	20231011	143100	886043715	5070	5070	5070	5070	0
313	20231011	143000	886043715	5070	5060	5070	5060	177
314	20231011	142900	885147305	5060	5060	5060	5060	383
315	20231011	142800	883209325	5060	5060	5060	5060	21
316	20231011	142700	883103065	5060	5070	5070	5060	210
317	20231011	142600	882039035	5060	5060	5060	5060	208
318	20231011	142500	880986555	5060	5060	5060	5060	0
319	20231011	142400	880986555	5060	5070	5070	5060	358
320	20231011	142300	879173585	5050	5050	5050	5050	0
321	20231011	142200	879173585	5050	5050	5050	5050	25
322	20231011	142100	879047335	5050	5070	5070	5050	1217
323	20231011	142000	872896615	5060	5060	5060	5060	0
324	20231011	141900	872896615	5060	5060	5060	5060	0
325	20231011	141800	872896615	5060	5060	5070	5060	358
326	20231011	141700	871083355	5060	5060	5060	5060	0
327	20231011	141600	871083355	5060	5060	5060	5060	20
328	20231011	141500	870982155	5070	5070	5070	5060	244
329	20231011	141400	869745155	5080	5070	5080	5070	59
330	20231011	141300	869446015	5070	5070	5070	5070	95
331	20231011	141200	868964365	5080	5080	5080	5070	338
332	20231011	141100	867247685	5080	5080	5080	5080	37
333	20231011	141000	867059725	5080	5070	5080	5070	260
334	20231011	140900	865741275	5070	5080	5080	5070	784
335	20231011	140800	861762045	5080	5080	5080	5080	595
336	20231011	140700	858739445	5080	5080	5080	5080	0
337	20231011	140600	858739445	5080	5080	5080	5080	187
338	20231011	140500	857789485	5070	5070	5070	5070	126
339	20231011	140400	857150665	5070	5070	5070	5070	10
340	20231011	140300	857099965	5080	5070	5080	5070	250
341	20231011	140200	855830685	5060	5070	5070	5060	1105
342	20231011	140100	850235955	5070	5070	5070	5070	0
343	20231011	140000	850235955	5070	5080	5080	5070	237
344	20231011	135900	849032865	5080	5080	5080	5080	0
345	20231011	135800	849032865	5080	5080	5080	5080	0
346	20231011	135700	849032865	5080	5080	5080	5080	178
347	20231011	135600	848128625	5070	5070	5070	5070	0
348	20231011	135500	848128625	5070	5070	5070	5070	117
349	20231011	135400	847535435	5070	5060	5070	5060	198
350	20231011	135300	846531665	5060	5060	5060	5060	0
351	20231011	135200	846531665	5060	5060	5060	5060	260
352	20231011	135100	845216065	5080	5080	5080	5080	279
353	20231011	135000	843798745	5080	5070	5080	5070	57
354	20231011	134900	843509685	5070	5070	5070	5070	0
355	20231011	134800	843509685	5070	5070	5070	5070	379
356	20231011	134700	841588155	5070	5070	5070	5070	0
357	20231011	134600	841588155	5070	5070	5070	5070	0
358	20231011	134500	841588155	5070	5070	5070	5070	179
359	20231011	134400	840680625	5060	5060	5060	5060	40
360	20231011	134300	840478225	5070	5070	5070	5070	0
361	20231011	134200	840478225	5070	5060	5070	5060	209
362	20231011	134100	839418895	5070	5070	5070	5070	50
363	20231011	134000	839165395	5080	5080	5080	5080	0
364	20231011	133900	839165395	5080	5070	5080	5060	317
365	20231011	133800	837555535	5070	5070	5070	5070	22
366	20231011	133700	837443995	5070	5070	5070	5070	556
367	20231011	133600	834625075	5060	5060	5070	5060	580
368	20231011	133500	831688485	5060	5060	5060	5060	73
369	20231011	133400	831319105	5060	5060	5060	5060	33
370	20231011	133300	831152125	5060	5050	5070	5050	225
371	20231011	133200	830011895	5070	5070	5070	5070	500
372	20231011	133100	827476895	5070	5070	5070	5070	0
373	20231011	133000	827476895	5070	5060	5070	5060	833
374	20231011	132900	823260125	5060	5060	5060	5060	40
375	20231011	132800	823057725	5060	5060	5060	5060	216
376	20231011	132700	821964765	5060	5060	5060	5060	179
377	20231011	132600	821059025	5050	5040	5050	5040	159
378	20231011	132500	820256475	5050	5050	5050	5050	63
379	20231011	132400	819938325	5050	5050	5050	5050	194
380	20231011	132300	818958625	5050	5040	5050	5040	113
381	20231011	132200	818388465	5050	5040	5050	5040	426
382	20231011	132100	816240925	5050	5040	5050	5040	302
383	20231011	132000	814716875	5050	5040	5050	5040	147
384	20231011	131900	813975025	5050	5050	5050	5050	103
385	20231011	131800	813454875	5050	5050	5050	5040	301
386	20231011	131700	811935025	5050	5050	5050	5050	52
387	20231011	131600	811672425	5050	5040	5050	5040	366
388	20231011	131500	809826975	5030	5040	5040	5030	429
389	20231011	131400	807665525	5030	5030	5030	5030	692
390	20231011	131300	804184765	5030	5030	5030	5030	126
391	20231011	131200	803550985	5030	5030	5030	5030	180
392	20231011	131100	802645585	5020	5020	5030	5020	280
393	20231011	131000	801239955	5010	5010	5010	5010	0
394	20231011	130900	801239955	5010	5020	5020	5010	333
395	20231011	130800	799569825	5020	5010	5020	5010	202
396	20231011	130700	798555985	5010	5010	5010	5010	16
397	20231011	130600	798475825	5010	5020	5020	5010	200
398	20231011	130500	797472025	5020	5010	5020	5010	1293
399	20231011	130400	790992455	5010	5010	5010	5010	0
400	20231011	130300	790992455	5010	5000	5010	5000	380
401	20231011	130200	789090655	5010	5010	5010	5010	222
402	20231011	130100	787978435	5010	5000	5010	5000	645
403	20231011	130000	784752245	4995	4995	4995	4995	152
404	20231011	125900	783993005	4995	5000	5000	4995	493
405	20231011	125800	781528030	5000	5000	5000	5000	20
406	20231011	125700	781428030	5000	5000	5000	5000	0
407	20231011	125600	781428030	5000	5000	5000	5000	20
408	20231011	125500	781328030	5000	5000	5000	5000	20
409	20231011	125400	781228030	5000	5000	5000	5000	49
410	20231011	125300	780983030	5000	5000	5000	5000	0
411	20231011	125200	780983030	5000	5010	5010	5000	1189
412	20231011	125100	775026740	5020	5020	5020	5020	35
413	20231011	125000	774851040	5010	5010	5010	5010	0
414	20231011	124900	774851040	5010	5010	5010	5010	1
415	20231011	124800	774846030	5000	5010	5020	5000	989
416	20231011	124700	769896720	5010	5010	5010	5010	1134
417	20231011	124600	764215380	5010	5020	5020	5010	188
418	20231011	124500	763271820	5010	5010	5010	5010	0
419	20231011	124400	763271820	5010	5010	5010	5010	20
420	20231011	124300	763171620	5020	5010	5020	5010	183
421	20231011	124200	762253180	5010	5010	5010	5010	0
422	20231011	124100	762253180	5010	5010	5010	5010	20
423	20231011	124000	762152980	5020	5010	5020	5010	260
424	20231011	123900	760847980	5010	5010	5010	5010	0
425	20231011	123800	760847980	5010	5010	5010	5010	20
426	20231011	123700	760747780	5020	5010	5020	5010	168
427	20231011	123600	759904620	5010	5010	5010	5010	0
428	20231011	123500	759904620	5010	5010	5010	5010	20
429	20231011	123400	759804420	5010	5010	5010	5010	139
430	20231011	123300	759108030	5020	5020	5020	5020	117
431	20231011	123200	758520690	5010	5010	5010	5010	20
432	20231011	123100	758420490	5020	5010	5020	5010	70
433	20231011	123000	758069290	5020	5020	5020	5020	148
434	20231011	122900	757326330	5010	5010	5010	5010	35
435	20231011	122800	757150980	5010	5010	5010	5010	20
436	20231011	122700	757050780	5020	5020	5020	5020	285
437	20231011	122600	755620080	5020	5020	5020	5020	20
438	20231011	122500	755519680	5020	5020	5020	5020	759
439	20231011	122400	751709500	5010	5010	5010	5010	0
440	20231011	122300	751709500	5010	5010	5010	5010	1
441	20231011	122200	751704490	5020	5020	5020	5020	172
442	20231011	122100	750841050	5020	5020	5020	5020	0
443	20231011	122000	750841050	5020	5020	5020	5020	199
444	20231011	121900	749842070	5020	5020	5020	5020	0
445	20231011	121800	749842070	5020	5020	5020	5020	0
446	20231011	121700	749842070	5020	5020	5020	5020	205
447	20231011	121600	748812970	5020	5020	5020	5020	0
448	20231011	121500	748812970	5020	5020	5020	5020	50
449	20231011	121400	748561970	5020	5010	5020	5010	323
450	20231011	121300	746941610	5010	5010	5010	5010	30
451	20231011	121200	746791310	5010	5010	5010	5010	40
452	20231011	121100	746590910	5020	5020	5020	5020	264
453	20231011	121000	745265630	5010	5010	5010	5010	0
454	20231011	120900	745265630	5010	5000	5010	5000	3556
455	20231011	120800	727482830	5000	5000	5000	5000	444
456	20231011	120700	725262830	4995	4995	4995	4995	20
457	20231011	120600	725162930	4995	4995	4995	4995	59
458	20231011	120500	724868225	4995	4995	4995	4995	20
459	20231011	120400	724768325	4995	5000	5000	4995	163
460	20231011	120300	723953425	5000	5000	5000	5000	329
461	20231011	120200	722308425	5000	5000	5000	5000	20
462	20231011	120100	722208425	5000	5000	5000	5000	20
463	20231011	120000	722108425	5000	5000	5000	5000	583
464	20231011	115900	719193425	4995	4995	5000	4995	152
465	20231011	115800	718434180	4995	4995	4995	4995	50
466	20231011	115700	718184430	4995	5000	5000	4995	98
467	20231011	115600	717694745	5000	5000	5000	5000	325
468	20231011	115500	716069745	4990	4990	4990	4990	0
469	20231011	115400	716069745	4990	4990	4990	4990	1180
470	20231011	115300	710181545	4985	4985	4985	4985	50
471	20231011	115200	709932295	4990	4990	4990	4990	1
472	20231011	115100	709927305	4990	4990	4990	4990	27
473	20231011	115000	709792575	4990	4990	4990	4990	0
474	20231011	114900	709792575	4990	4990	4990	4985	2006
475	20231011	114800	699786785	4995	4995	4995	4985	1894
476	20231011	114700	690333595	4995	4995	4995	4995	10
477	20231011	114600	690283645	4995	5000	5000	4995	2122
478	20231011	114500	679674145	5010	5000	5010	5000	107
479	20231011	114400	679139135	5010	5010	5010	5010	253
480	20231011	114300	677871605	5010	5010	5010	5010	0
481	20231011	114200	677871605	5010	5010	5010	5010	1
482	20231011	114100	677866595	5010	5000	5010	5000	80
483	20231011	114000	677466575	5010	5010	5010	5010	126
484	20231011	113900	676835315	5010	5010	5010	5010	0
485	20231011	113800	676835315	5010	5010	5010	5010	0
486	20231011	113700	676835315	5010	5000	5010	5000	1413
487	20231011	113600	669766595	5020	5020	5020	5020	0
488	20231011	113500	669766595	5020	5020	5020	5020	0
489	20231011	113400	669766595	5020	5020	5020	5020	185
490	20231011	113300	668837895	5000	5000	5000	5000	0
491	20231011	113200	668837895	5000	5020	5020	5000	36
492	20231011	113100	668657195	5020	5000	5020	5000	138
493	20231011	113000	667966095	5020	5010	5020	5010	182
494	20231011	112900	667053595	5010	5010	5010	5010	0
495	20231011	112800	667053595	5010	5010	5010	5010	0
496	20231011	112700	667053595	5010	5010	5010	5010	501
497	20231011	112600	664543585	5010	5010	5010	5010	1
498	20231011	112500	664538575	5010	5010	5010	5010	15
499	20231011	112400	664463425	5010	5010	5010	5010	6
500	20231011	112300	664433365	5010	5020	5030	5010	731
501	20231011	112200	660769775	5030	5030	5030	5030	0
502	20231011	112100	660769775	5030	5020	5030	5020	103
503	20231011	112000	660252225	5030	5020	5030	5020	83
504	20231011	111900	659834895	5020	5020	5020	5020	40
505	20231011	111800	659634095	5030	5030	5030	5020	130
506	20231011	111700	658980695	5020	5020	5020	5020	62
507	20231011	111600	658669455	5020	5030	5030	5020	118
508	20231011	111500	658076135	5030	5020	5030	5020	104
509	20231011	111400	657553865	5030	5010	5030	5010	2144
510	20231011	111300	646795665	5000	5000	5000	5000	1
511	20231011	111200	646790665	5010	5000	5010	5000	85
512	20231011	111100	646365015	5010	5010	5010	5010	86
513	20231011	111000	645934155	5000	5010	5010	5000	73
514	20231011	110900	645568625	5000	5000	5000	5000	70
515	20231011	110800	645218625	5010	5000	5010	5000	72
516	20231011	110700	644857915	5010	5000	5010	5000	81
517	20231011	110600	644452315	5010	5000	5010	5000	92
518	20231011	110500	643991595	5010	5010	5010	5010	66
519	20231011	110400	643660935	5000	5010	5010	5000	76
520	20231011	110300	643280375	5000	5000	5010	5000	105
521	20231011	110200	642754765	5010	5010	5010	5000	506
522	20231011	110100	640220605	5010	5020	5020	5010	87
523	20231011	110000	639784065	5020	5020	5020	5020	117
524	20231011	105900	639196725	5030	5030	5030	5030	66
525	20231011	105800	638864745	5030	5030	5030	5030	64
526	20231011	105700	638542825	5030	5030	5030	5030	140
527	20231011	105600	637838625	5030	5020	5030	5020	84
528	20231011	105500	637416535	5020	5010	5020	5010	161
529	20231011	105400	636609805	5010	5000	5010	5000	114
530	20231011	105300	636039165	5010	5010	5010	5010	61
531	20231011	105200	635733555	5010	5010	5010	5010	60
532	20231011	105100	635432955	5010	5010	5010	5000	74
533	20231011	105000	635062415	5010	5000	5010	5000	145
534	20231011	104900	634336565	5000	4985	5000	4985	723
535	20231011	104800	630729200	4985	4980	4985	4980	87
536	20231011	104700	630295750	4980	4980	4980	4980	152
537	20231011	104600	629538790	4975	4975	4975	4975	120
538	20231011	104500	628941790	4975	4980	4980	4975	55
539	20231011	104400	628668115	4975	4980	4980	4975	3694
540	20231011	104300	610280600	4985	4980	4985	4980	323
541	20231011	104200	608671795	4985	4985	4990	4985	341
542	20231011	104100	606971620	4985	4985	4985	4985	119
543	20231011	104000	606378405	4985	4985	4985	4985	24
544	20231011	103900	606258765	4985	4990	4995	4980	5218
545	20231011	103800	580242240	4995	5000	5000	4995	1734
546	20231011	103700	571580715	5000	5000	5000	5000	108
547	20231011	103600	571040715	5000	5000	5000	5000	111
548	20231011	103500	570485715	4995	4995	4995	4995	344
549	20231011	103400	568767435	4995	4995	4995	4995	120
550	20231011	103300	568168035	5000	5000	5000	5000	124
551	20231011	103200	567548035	5000	5000	5000	5000	0
552	20231011	103100	567548035	5000	4990	5000	4990	132
553	20231011	103000	566888165	4990	5000	5000	4990	3
554	20231011	102900	566873175	5000	4990	5000	4990	62
555	20231011	102800	566563385	4990	4995	4995	4990	100
556	20231011	102700	566064035	4995	5010	5010	4995	814
557	20231011	102600	561993020	5010	5010	5010	5010	68
558	20231011	102500	561652340	5010	5010	5010	5010	88
559	20231011	102400	561211460	5010	5000	5010	5000	1096
560	20231011	102300	555729870	5000	4995	5000	4995	29
561	20231011	102200	555584970	5000	5000	5000	5000	6
562	20231011	102100	555554970	5000	5000	5000	4995	34
563	20231011	102000	555385070	5000	5000	5000	4995	437
564	20231011	101900	553200475	5000	5000	5000	5000	35
565	20231011	101800	553025475	5000	4990	5000	4990	45
566	20231011	101700	552800505	5000	5000	5000	5000	38
567	20231011	101600	552610505	4990	4990	4990	4990	202
568	20231011	101500	551602525	4990	4990	4990	4990	58
569	20231011	101400	551313105	4985	4995	4995	4985	3366
570	20231011	101300	534517495	5000	4995	5010	4995	1515
571	20231011	101200	526942050	5000	5000	5000	5000	2
572	20231011	101100	526932050	4995	5000	5000	4995	400
573	20231011	101000	524933550	4995	4995	4995	4995	1201
574	20231011	100900	518934555	4995	4990	4995	4990	411
575	20231011	100800	516881710	4985	4985	4985	4985	0
576	20231011	100700	516881710	4985	4980	4985	4980	513
577	20231011	100600	514324595	4980	4980	4980	4980	283
578	20231011	100500	512915255	4980	5000	5000	4980	6380
579	20231011	100400	481033070	5010	5000	5010	5000	2027
580	20231011	100300	470897890	5010	5010	5010	5010	110
581	20231011	100200	470346790	5010	5010	5010	5010	1203
582	20231011	100100	464319760	5010	5010	5010	5010	5831
583	20231011	100000	435106450	5010	5010	5010	5010	500
584	20231011	095900	432601450	5010	5020	5020	5010	11
585	20231011	095800	432546240	5020	5020	5020	5020	22
586	20231011	095700	432435800	5020	5020	5020	5020	2
587	20231011	095600	432425760	5020	5020	5020	5020	18
588	20231011	095500	432335400	5010	5020	5020	5010	22
589	20231011	095400	432225060	5020	5020	5020	5010	36
590	20231011	095300	432044360	5020	5020	5020	5020	2
591	20231011	095200	432034320	5020	5010	5020	5010	5
592	20231011	095100	432009230	5010	5020	5020	5010	53
593	20231011	095000	431743660	5020	5030	5030	5020	5017
594	20231011	094900	406510660	5030	5030	5030	5030	13
595	20231011	094800	406445270	5020	5020	5020	5020	1272
596	20231011	094700	400059830	5010	5010	5010	5010	20
597	20231011	094600	399959630	5020	5040	5040	5020	6611
598	20231011	094500	366712740	5030	5030	5030	5030	5
599	20231011	094400	366687590	5040	5040	5040	5040	6
600	20231011	094300	366657350	5030	5030	5030	5030	103
601	20231011	094200	366139260	5040	5030	5040	5030	30
602	20231011	094100	365988310	5030	5040	5040	5030	43
603	20231011	094000	365771990	5030	5030	5030	5030	220
604	20231011	093900	364665390	5030	5040	5040	5030	5774
605	20231011	093800	335569690	5050	5040	5050	5040	460
606	20231011	093700	333248690	5040	5020	5040	5020	256
607	20231011	093600	331960230	5020	5010	5020	5000	2869
608	20231011	093500	317603860	5000	5030	5040	5000	3849
609	20231011	093400	298316760	5030	5040	5040	5030	53
610	20231011	093300	298050130	5030	5030	5040	5030	48
611	20231011	093200	297808540	5040	5040	5040	5030	614
612	20231011	093100	294714180	5040	5040	5040	5020	1627
613	20231011	093000	286529540	5040	5040	5040	5040	12
614	20231011	092900	286469060	5040	5050	5050	5040	223
615	20231011	092800	285345100	5050	5060	5060	5050	2598
616	20231011	092700	272203210	5060	5060	5070	5060	4612
617	20231011	092600	248863700	5060	5050	5060	5050	306
618	20231011	092500	247317150	5040	5040	5040	5030	121
619	20231011	092400	246707360	5040	5030	5040	5030	321
620	20231011	092300	245090720	5030	5050	5050	5030	6152
621	20231011	092200	214083520	5050	5050	5050	5050	162
622	20231011	092100	213265420	5050	5040	5050	5040	734
623	20231011	092000	209562260	5040	5040	5040	5030	6702
624	20231011	091900	175785180	5050	5050	5050	5050	290
625	20231011	091800	174320680	5050	5040	5060	5040	10979
626	20231011	091700	118874930	5040	5050	5050	5040	746
627	20231011	091600	115107830	5050	5040	5050	5030	1229
628	20231011	091500	108911990	5040	5050	5060	5040	2262
629	20231011	091400	97488260	5050	5060	5060	5050	1027
630	20231011	091300	92299310	5060	5060	5070	5060	713
631	20231011	091200	88691510	5060	5070	5070	5060	2424
632	20231011	091100	76409710	5070	5090	5090	5070	1414
633	20231011	091000	69215500	5090	5110	5110	5090	2247
634	20231011	090900	57756850	5120	5110	5120	5110	273
635	20231011	090800	56361800	5110	5120	5120	5110	43
636	20231011	090700	56141930	5120	5150	5150	5120	696
637	20231011	090600	52566470	5140	5170	5170	5140	614
638	20231011	090500	49407090	5160	5160	5180	5140	3794
639	20231011	090400	29822720	5160	5150	5170	5150	1950
640	20231011	090300	19760910	5150	5120	5150	5120	218
641	20231011	090200	18638480	5120	5100	5140	5100	1225
642	20231011	090100	12357100	5110	5100	5110	5100	1669
643	20231011	090000	3843510	5100	5070	5100	5070	758