KissMeData/088290/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194500	531339425	2990	2990	2990	2990	5059
3	20231006	194400	531339425	2990	2990	2990	2990	0
4	20231006	194300	531339425	2990	2990	2990	2990	0
5	20231006	194200	531339425	2990	2990	2990	2990	0
6	20231006	194100	531339425	2990	2990	2990	2990	0
7	20231006	194000	531339425	2990	2990	2990	2990	0
8	20231006	193900	531339425	2990	2990	2990	2990	0
9	20231006	193800	531339425	2990	2990	2990	2990	0
10	20231006	193700	531339425	2990	2990	2990	2990	0
11	20231006	193600	531339425	2990	2990	2990	2990	0
12	20231006	193500	531339425	2990	2990	2990	2990	0
13	20231006	193400	531339425	2990	2990	2990	2990	0
14	20231006	193300	531339425	2990	2990	2990	2990	0
15	20231006	193200	531339425	2990	2990	2990	2990	0
16	20231006	193100	531339425	2990	2990	2990	2990	0
17	20231006	193000	531339425	2990	2990	2990	2990	0
18	20231006	192900	531339425	2990	2990	2990	2990	0
19	20231006	192800	531339425	2990	2990	2990	2990	0
20	20231006	192700	531339425	2990	2990	2990	2990	0
21	20231006	192600	531339425	2990	2990	2990	2990	0
22	20231006	192500	531339425	2990	2990	2990	2990	0
23	20231006	192400	531339425	2990	2990	2990	2990	0
24	20231006	192300	531339425	2990	2990	2990	2990	0
25	20231006	192200	531339425	2990	2990	2990	2990	0
26	20231006	192100	531339425	2990	2990	2990	2990	0
27	20231006	192000	531339425	2990	2990	2990	2990	0
28	20231006	191900	531339425	2990	2990	2990	2990	0
29	20231006	191800	531339425	2990	2990	2990	2990	0
30	20231006	191700	531339425	2990	2990	2990	2990	0
31	20231006	191600	531339425	2990	2990	2990	2990	0
32	20231006	191500	531339425	2990	2990	2990	2990	5059
33	20231006	191400	531339425	2990	2990	2990	2990	0
34	20231006	191300	531339425	2990	2990	2990	2990	0
35	20231006	191200	531339425	2990	2990	2990	2990	0
36	20231006	191100	531339425	2990	2990	2990	2990	0
37	20231006	191000	531339425	2990	2990	2990	2990	0
38	20231006	190900	531339425	2990	2990	2990	2990	0
39	20231006	190800	531339425	2990	2990	2990	2990	0
40	20231006	190700	531339425	2990	2990	2990	2990	0
41	20231006	190600	531339425	2990	2990	2990	2990	0
42	20231006	190500	531339425	2990	2990	2990	2990	0
43	20231006	190400	531339425	2990	2990	2990	2990	0
44	20231006	190300	531339425	2990	2990	2990	2990	0
45	20231006	190200	531339425	2990	2990	2990	2990	0
46	20231006	190100	531339425	2990	2990	2990	2990	0
47	20231006	190000	531339425	2990	2990	2990	2990	0
48	20231006	185900	531339425	2990	2990	2990	2990	0
49	20231006	185800	531339425	2990	2990	2990	2990	0
50	20231006	185700	531339425	2990	2990	2990	2990	0
51	20231006	185600	531339425	2990	2990	2990	2990	0
52	20231006	185500	531339425	2990	2990	2990	2990	0
53	20231006	185400	531339425	2990	2990	2990	2990	0
54	20231006	185300	531339425	2990	2990	2990	2990	0
55	20231006	185200	531339425	2990	2990	2990	2990	0
56	20231006	185100	531339425	2990	2990	2990	2990	0
57	20231006	185000	531339425	2990	2990	2990	2990	0
58	20231006	184900	531339425	2990	2990	2990	2990	0
59	20231006	184800	531339425	2990	2990	2990	2990	0
60	20231006	184700	531339425	2990	2990	2990	2990	0
61	20231006	184600	531339425	2990	2990	2990	2990	0
62	20231006	184500	531339425	2990	2990	2990	2990	5059
63	20231006	184400	531339425	2990	2990	2990	2990	0
64	20231006	184300	531339425	2990	2990	2990	2990	0
65	20231006	184200	531339425	2990	2990	2990	2990	0
66	20231006	184100	531339425	2990	2990	2990	2990	0
67	20231006	184000	531339425	2990	2990	2990	2990	0
68	20231006	183900	531339425	2990	2990	2990	2990	0
69	20231006	183800	531339425	2990	2990	2990	2990	0
70	20231006	183700	531339425	2990	2990	2990	2990	0
71	20231006	183600	531339425	2990	2990	2990	2990	0
72	20231006	183500	531339425	2990	2990	2990	2990	0
73	20231006	183400	531339425	2990	2990	2990	2990	0
74	20231006	183300	531339425	2990	2990	2990	2990	0
75	20231006	183200	531339425	2990	2990	2990	2990	0
76	20231006	183100	531339425	2990	2990	2990	2990	0
77	20231006	183000	531339425	2990	2990	2990	2990	0
78	20231006	182900	531339425	2990	2990	2990	2990	0
79	20231006	182800	531339425	2990	2990	2990	2990	0
80	20231006	182700	531339425	2990	2990	2990	2990	0
81	20231006	182600	531339425	2990	2990	2990	2990	0
82	20231006	182500	531339425	2990	2990	2990	2990	0
83	20231006	182400	531339425	2990	2990	2990	2990	0
84	20231006	182300	531339425	2990	2990	2990	2990	0
85	20231006	182200	531339425	2990	2990	2990	2990	0
86	20231006	182100	531339425	2990	2990	2990	2990	0
87	20231006	182000	531339425	2990	2990	2990	2990	0
88	20231006	181900	531339425	2990	2990	2990	2990	0
89	20231006	181800	531339425	2990	2990	2990	2990	0
90	20231006	181700	531339425	2990	2990	2990	2990	0
91	20231006	181600	531339425	2990	2990	2990	2990	0
92	20231006	181500	531339425	2990	2990	2990	2990	5059
93	20231006	181400	531339425	2990	2990	2990	2990	0
94	20231006	181300	531339425	2990	2990	2990	2990	0
95	20231006	181200	531339425	2990	2990	2990	2990	0
96	20231006	181100	531339425	2990	2990	2990	2990	0
97	20231006	181000	531339425	2990	2990	2990	2990	0
98	20231006	180900	531339425	2990	2990	2990	2990	0
99	20231006	180800	531339425	2990	2990	2990	2990	0
100	20231006	180700	531339425	2990	2990	2990	2990	0
101	20231006	180600	531339425	2990	2990	2990	2990	0
102	20231006	180500	531339425	2990	2990	2990	2990	0
103	20231006	180400	531339425	2990	2990	2990	2990	0
104	20231006	180300	531339425	2990	2990	2990	2990	0
105	20231006	180200	531339425	2990	2990	2990	2990	0
106	20231006	180100	531339425	2990	2990	2990	2990	0
107	20231006	180000	531339425	2990	2990	2990	2990	0
108	20231006	175900	531339425	2990	2990	2990	2990	0
109	20231006	175800	531339425	2990	2990	2990	2990	0
110	20231006	175700	531339425	2990	2990	2990	2990	0
111	20231006	175600	531339425	2990	2990	2990	2990	0
112	20231006	175500	531339425	2990	2990	2990	2990	0
113	20231006	175400	531339425	2990	2990	2990	2990	0
114	20231006	175300	531339425	2990	2990	2990	2990	0
115	20231006	175200	531339425	2990	2990	2990	2990	0
116	20231006	175100	531339425	2990	2990	2990	2990	0
117	20231006	175000	531339425	2990	2990	2990	2990	0
118	20231006	174900	531339425	2990	2990	2990	2990	0
119	20231006	174800	531339425	2990	2990	2990	2990	0
120	20231006	174700	531339425	2990	2990	2990	2990	0
121	20231006	174600	531339425	2990	2990	2990	2990	0
122	20231006	174500	531339425	2990	2990	2990	2990	5059
123	20231006	174400	531339425	2990	2990	2990	2990	0
124	20231006	174300	531339425	2990	2990	2990	2990	0
125	20231006	174200	531339425	2990	2990	2990	2990	0
126	20231006	174100	531339425	2990	2990	2990	2990	0
127	20231006	174000	531339425	2990	2990	2990	2990	0
128	20231006	173900	531339425	2990	2990	2990	2990	0
129	20231006	173800	531339425	2990	2990	2990	2990	0
130	20231006	173700	531339425	2990	2990	2990	2990	0
131	20231006	173600	531339425	2990	2990	2990	2990	0
132	20231006	173500	531339425	2990	2990	2990	2990	0
133	20231006	173400	531339425	2990	2990	2990	2990	0
134	20231006	173300	531339425	2990	2990	2990	2990	0
135	20231006	173200	531339425	2990	2990	2990	2990	0
136	20231006	173100	531339425	2990	2990	2990	2990	0
137	20231006	173000	531339425	2990	2990	2990	2990	0
138	20231006	172900	531339425	2990	2990	2990	2990	0
139	20231006	172800	531339425	2990	2990	2990	2990	0
140	20231006	172700	531339425	2990	2990	2990	2990	0
141	20231006	172600	531339425	2990	2990	2990	2990	0
142	20231006	172500	531339425	2990	2990	2990	2990	0
143	20231006	172400	531339425	2990	2990	2990	2990	0
144	20231006	172300	531339425	2990	2990	2990	2990	0
145	20231006	172200	531339425	2990	2990	2990	2990	0
146	20231006	172100	531339425	2990	2990	2990	2990	0
147	20231006	172000	531339425	2990	2990	2990	2990	0
148	20231006	171900	531339425	2990	2990	2990	2990	0
149	20231006	171800	531339425	2990	2990	2990	2990	0
150	20231006	171700	531339425	2990	2990	2990	2990	0
151	20231006	171600	531339425	2990	2990	2990	2990	0
152	20231006	171500	531339425	2990	2990	2990	2990	5059
153	20231006	171400	531339425	2990	2990	2990	2990	0
154	20231006	171300	531339425	2990	2990	2990	2990	0
155	20231006	171200	531339425	2990	2990	2990	2990	0
156	20231006	171100	531339425	2990	2990	2990	2990	0
157	20231006	171000	531339425	2990	2990	2990	2990	0
158	20231006	170900	531339425	2990	2990	2990	2990	0
159	20231006	170800	531339425	2990	2990	2990	2990	0
160	20231006	170700	531339425	2990	2990	2990	2990	0
161	20231006	170600	531339425	2990	2990	2990	2990	0
162	20231006	170500	531339425	2990	2990	2990	2990	0
163	20231006	170400	531339425	2990	2990	2990	2990	0
164	20231006	170300	531339425	2990	2990	2990	2990	0
165	20231006	170200	531339425	2990	2990	2990	2990	0
166	20231006	170100	531339425	2990	2990	2990	2990	0
167	20231006	170000	531339425	2990	2990	2990	2990	0
168	20231006	165900	531339425	2990	2990	2990	2990	0
169	20231006	165800	531339425	2990	2990	2990	2990	0
170	20231006	165700	531339425	2990	2990	2990	2990	0
171	20231006	165600	531339425	2990	2990	2990	2990	0
172	20231006	165500	531339425	2990	2990	2990	2990	0
173	20231006	165400	531339425	2990	2990	2990	2990	0
174	20231006	165300	531339425	2990	2990	2990	2990	0
175	20231006	165200	531339425	2990	2990	2990	2990	0
176	20231006	165100	531339425	2990	2990	2990	2990	0
177	20231006	165000	531339425	2990	2990	2990	2990	0
178	20231006	164900	531339425	2990	2990	2990	2990	0
179	20231006	164800	531339425	2990	2990	2990	2990	0
180	20231006	164700	531339425	2990	2990	2990	2990	0
181	20231006	164600	531339425	2990	2990	2990	2990	0
182	20231006	164500	531339425	2990	2990	2990	2990	5059
183	20231006	164400	531339425	2990	2990	2990	2990	0
184	20231006	164300	531339425	2990	2990	2990	2990	0
185	20231006	164200	531339425	2990	2990	2990	2990	0
186	20231006	164100	531339425	2990	2990	2990	2990	0
187	20231006	164000	531339425	2990	2990	2990	2990	0
188	20231006	163900	531339425	2990	2990	2990	2990	0
189	20231006	163800	531339425	2990	2990	2990	2990	0
190	20231006	163700	531339425	2990	2990	2990	2990	0
191	20231006	163600	531339425	2990	2990	2990	2990	0
192	20231006	163500	531339425	2990	2990	2990	2990	0
193	20231006	163400	531339425	2990	2990	2990	2990	0
194	20231006	163300	531339425	2990	2990	2990	2990	0
195	20231006	163200	531339425	2990	2990	2990	2990	0
196	20231006	163100	531339425	2990	2990	2990	2990	0
197	20231006	163000	531339425	2990	2990	2990	2990	0
198	20231006	162900	531339425	2990	2990	2990	2990	0
199	20231006	162800	531339425	2990	2990	2990	2990	0
200	20231006	162700	531339425	2990	2990	2990	2990	0
201	20231006	162600	531339425	2990	2990	2990	2990	0
202	20231006	162500	531339425	2990	2990	2990	2990	0
203	20231006	162400	531339425	2990	2990	2990	2990	0
204	20231006	162300	531339425	2990	2990	2990	2990	0
205	20231006	162200	531339425	2990	2990	2990	2990	0
206	20231006	162100	531339425	2990	2990	2990	2990	0
207	20231006	162000	531339425	2990	2990	2990	2990	0
208	20231006	161900	531339425	2990	2990	2990	2990	0
209	20231006	161800	531339425	2990	2990	2990	2990	0
210	20231006	161700	531339425	2990	2990	2990	2990	0
211	20231006	161600	531339425	2990	2990	2990	2990	0
212	20231006	161500	531339425	2990	2990	2990	2990	5059
213	20231006	161400	531339425	2990	2990	2990	2990	0
214	20231006	161300	531339425	2990	2990	2990	2990	0
215	20231006	161200	531339425	2990	2990	2990	2990	0
216	20231006	161100	531339425	2990	2990	2990	2990	0
217	20231006	161000	531339425	2990	2990	2990	2990	0
218	20231006	160900	531339425	2990	2990	2990	2990	0
219	20231006	160800	531339425	2990	2990	2990	2990	0
220	20231006	160700	531339425	2990	2990	2990	2990	0
221	20231006	160600	531339425	2990	2990	2990	2990	0
222	20231006	160500	531339425	2990	2990	2990	2990	0
223	20231006	160400	531339425	2990	2990	2990	2990	0
224	20231006	160300	531339425	2990	2990	2990	2990	0
225	20231006	160200	531339425	2990	2990	2990	2990	0
226	20231006	160100	531339425	2990	2990	2990	2990	0
227	20231006	160000	531339425	2990	2990	2990	2990	0
228	20231006	155900	531339425	2990	2990	2990	2990	0
229	20231006	155800	531339425	2990	2990	2990	2990	0
230	20231006	155700	531339425	2990	2990	2990	2990	0
231	20231006	155600	531339425	2990	2990	2990	2990	0
232	20231006	155500	531339425	2990	2990	2990	2990	0
233	20231006	155400	531339425	2990	2990	2990	2990	0
234	20231006	155300	531339425	2990	2990	2990	2990	0
235	20231006	155200	531339425	2990	2990	2990	2990	0
236	20231006	155100	531339425	2990	2990	2990	2990	0
237	20231006	155000	531339425	2990	2990	2990	2990	0
238	20231006	154900	531339425	2990	2990	2990	2990	0
239	20231006	154800	531339425	2990	2990	2990	2990	0
240	20231006	154700	531339425	2990	2990	2990	2990	0
241	20231006	154600	531339425	2990	2990	2990	2990	0
242	20231006	154500	531339425	2990	2990	2990	2990	5059
243	20231006	154400	531339425	2990	2990	2990	2990	0
244	20231006	154300	531339425	2990	2990	2990	2990	0
245	20231006	154200	531339425	2990	2990	2990	2990	0
246	20231006	154100	531339425	2990	2990	2990	2990	0
247	20231006	154000	531339425	2990	2990	2990	2990	0
248	20231006	153900	531339425	2990	2990	2990	2990	0
249	20231006	153800	531339425	2990	2990	2990	2990	0
250	20231006	153700	531339425	2990	2990	2990	2990	0
251	20231006	153600	531339425	2990	2990	2990	2990	0
252	20231006	153500	531339425	2990	2990	2990	2990	0
253	20231006	153400	531339425	2990	2990	2990	2990	0
254	20231006	153300	531339425	2990	2990	2990	2990	0
255	20231006	153200	531339425	2990	2990	2990	2990	0
256	20231006	153100	531339425	2990	2990	2990	2990	0
257	20231006	153000	531339425	2990	2990	2990	2990	5059
258	20231006	152900	516213015	2990	2990	2990	2990	0
259	20231006	152800	516213015	2990	2990	2990	2990	0
260	20231006	152700	516213015	2990	2990	2990	2990	0
261	20231006	152600	516213015	2990	2990	2990	2990	0
262	20231006	152500	516213015	2990	2990	2990	2990	0
263	20231006	152400	516213015	2990	2990	2990	2990	0
264	20231006	152300	516213015	2990	2990	2990	2990	0
265	20231006	152200	516213015	2990	2990	2990	2990	0
266	20231006	152100	516213015	2990	2990	2990	2990	0
267	20231006	152000	516213015	2990	2990	2990	2990	0
268	20231006	151900	516213015	2990	2980	2990	2980	1550
269	20231006	151800	511585620	2980	2980	2980	2965	613
270	20231006	151700	509763540	2980	2970	2980	2970	4938
271	20231006	151600	495091450	2970	2970	2970	2970	84
272	20231006	151500	494841970	2965	2970	2970	2965	856
273	20231006	151400	492302650	2960	2970	2970	2960	1500
274	20231006	151300	487857650	2970	2960	2975	2960	836
275	20231006	151200	485379325	2970	2965	2970	2965	2111
276	20231006	151100	479113310	2960	2960	2960	2960	50
277	20231006	151000	478965310	2960	2960	2960	2960	2803
278	20231006	150900	470668430	2960	2960	2960	2960	271
279	20231006	150800	469866270	2965	2960	2965	2960	136
280	20231006	150700	469463530	2960	2960	2960	2960	0
281	20231006	150600	469463530	2960	2960	2960	2960	1000
282	20231006	150500	466503530	2960	2965	2965	2960	14
283	20231006	150400	466462060	2965	2965	2965	2965	494
284	20231006	150300	464997350	2970	2970	2970	2970	0
285	20231006	150200	464997350	2970	2970	2970	2970	0
286	20231006	150100	464997350	2970	2960	2970	2950	1162
287	20231006	150000	461565490	2970	2970	2970	2970	127
288	20231006	145900	461188300	2970	2960	2970	2960	3500
289	20231006	145800	450810745	2955	2955	2955	2955	0
290	20231006	145700	450810745	2955	2955	2955	2955	100
291	20231006	145600	450515245	2950	2950	2950	2950	66
292	20231006	145500	450320545	2960	2960	2960	2960	0
293	20231006	145400	450320545	2960	2960	2960	2960	14
294	20231006	145300	450279105	2950	2950	2950	2950	50
295	20231006	145200	450131605	2950	2950	2950	2950	1000
296	20231006	145100	447181605	2960	2960	2960	2960	0
297	20231006	145000	447181605	2960	2960	2960	2945	8
298	20231006	144900	447158015	2945	2945	2945	2945	0
299	20231006	144800	447158015	2945	2945	2945	2945	7
300	20231006	144700	447137400	2965	2955	2965	2955	300
301	20231006	144600	446250680	2950	2950	2950	2950	550
302	20231006	144500	444628180	2955	2955	2955	2955	10
303	20231006	144400	444598630	2955	2955	2955	2955	712
304	20231006	144300	442494670	2970	2970	2970	2970	0
305	20231006	144200	442494670	2970	2970	2970	2970	0
306	20231006	144100	442494670	2970	2965	2970	2965	21
307	20231006	144000	442432305	2965	2965	2965	2965	30
308	20231006	143900	442343355	2960	2960	2960	2960	0
309	20231006	143800	442343355	2960	2960	2960	2960	0
310	20231006	143700	442343355	2960	2965	2965	2960	646
311	20231006	143600	440430465	2960	2960	2960	2960	550
312	20231006	143500	438802465	2960	2960	2960	2960	0
313	20231006	143400	438802465	2960	2960	2960	2960	337
314	20231006	143300	437804945	2960	2960	2960	2960	0
315	20231006	143200	437804945	2960	2960	2960	2960	16
316	20231006	143100	437757585	2960	2960	2960	2960	110
317	20231006	143000	437431985	2960	2960	2960	2960	70
318	20231006	142900	437224785	2955	2965	2965	2955	1027
319	20231006	142800	434183645	2965	2965	2965	2965	104
320	20231006	142700	433875285	2965	2965	2965	2965	190
321	20231006	142600	433311935	2965	2965	2965	2965	0
322	20231006	142500	433311935	2965	2965	2965	2965	1
323	20231006	142400	433308970	2965	2965	2965	2965	0
324	20231006	142300	433308970	2965	2965	2965	2965	0
325	20231006	142200	433308970	2965	2965	2965	2965	0
326	20231006	142100	433308970	2965	2965	2965	2965	0
327	20231006	142000	433308970	2965	2965	2965	2965	0
328	20231006	141900	433308970	2965	2965	2965	2965	9
329	20231006	141800	433282285	2965	2965	2965	2965	0
330	20231006	141700	433282285	2965	2965	2965	2965	4
331	20231006	141600	433270425	2965	2965	2965	2965	0
332	20231006	141500	433270425	2965	2965	2965	2965	7
333	20231006	141400	433249670	2965	2965	2965	2965	155
334	20231006	141300	432790095	2965	2965	2965	2965	398
335	20231006	141200	431610025	2965	2965	2965	2965	0
336	20231006	141100	431610025	2965	2965	2965	2965	30
337	20231006	141000	431521075	2965	2965	2965	2965	30
338	20231006	140900	431432125	2965	2965	2965	2965	0
339	20231006	140800	431432125	2965	2970	2970	2965	3
340	20231006	140700	431423220	2970	2970	2970	2970	0
341	20231006	140600	431423220	2970	2970	2970	2970	5
342	20231006	140500	431408370	2965	2965	2965	2965	0
343	20231006	140400	431408370	2965	2965	2965	2965	0
344	20231006	140300	431408370	2965	2965	2965	2965	266
345	20231006	140200	430619680	2965	2965	2965	2965	1
346	20231006	140100	430616715	2970	2970	2970	2970	0
347	20231006	140000	430616715	2970	2970	2970	2970	0
348	20231006	135900	430616715	2970	2970	2970	2970	0
349	20231006	135800	430616715	2970	2970	2970	2970	0
350	20231006	135700	430616715	2970	2970	2970	2970	0
351	20231006	135600	430616715	2970	2965	2970	2965	103
352	20231006	135500	430311295	2970	2970	2970	2970	4
353	20231006	135400	430299415	2970	2970	2970	2970	5
354	20231006	135300	430284565	2970	2970	2970	2965	810
355	20231006	135200	427882575	2970	2975	2975	2970	621
356	20231006	135100	426037600	2980	2980	2980	2980	0
357	20231006	135000	426037600	2980	2980	2980	2980	0
358	20231006	134900	426037600	2980	2975	2980	2975	10
359	20231006	134800	426007845	2980	2970	2980	2970	222
360	20231006	134700	425348395	2975	2975	2975	2975	240
361	20231006	134600	424634395	2975	2975	2975	2975	92
362	20231006	134500	424360695	2980	2980	2980	2980	0
363	20231006	134400	424360695	2980	2980	2980	2980	100
364	20231006	134300	424062695	2980	2980	2980	2980	0
365	20231006	134200	424062695	2980	2980	2980	2980	10
366	20231006	134100	424032895	2970	2980	2980	2970	6
367	20231006	134000	424015025	2970	2970	2970	2970	21
368	20231006	133900	423952655	2980	2980	2980	2980	20
369	20231006	133800	423893055	2980	2980	2980	2980	0
370	20231006	133700	423893055	2980	2980	2980	2980	0
371	20231006	133600	423893055	2980	2980	2980	2980	7
372	20231006	133500	423872195	2980	2980	2980	2980	0
373	20231006	133400	423872195	2980	2980	2980	2980	0
374	20231006	133300	423872195	2980	2975	2980	2975	5
375	20231006	133200	423857305	2990	2990	2990	2990	0
376	20231006	133100	423857305	2990	2990	2990	2990	0
377	20231006	133000	423857305	2990	2990	2990	2990	0
378	20231006	132900	423857305	2990	2985	2990	2985	616
379	20231006	132800	422018500	2985	2980	2985	2980	1459
380	20231006	132700	417668385	2980	2965	2980	2965	6504
381	20231006	132600	398309820	2965	2965	2965	2965	0
382	20231006	132500	398309820	2965	2965	2965	2965	2
383	20231006	132400	398303890	2965	2965	2965	2965	5
384	20231006	132300	398289065	2960	2960	2960	2960	1581
385	20231006	132200	393609305	2970	2970	2970	2970	154
386	20231006	132100	393151925	2970	2960	2970	2960	841
387	20231006	132000	390662210	2970	2970	2970	2970	507
388	20231006	131900	389156420	2970	2965	2970	2965	9
389	20231006	131800	389129705	2970	2965	2970	2965	75
390	20231006	131700	388907305	2970	2970	2970	2970	0
391	20231006	131600	388907305	2970	2970	2970	2970	727
392	20231006	131500	386748115	2970	2970	2970	2970	0
393	20231006	131400	386748115	2970	2970	2970	2970	0
394	20231006	131300	386748115	2970	2970	2970	2970	0
395	20231006	131200	386748115	2970	2970	2970	2970	4
396	20231006	131100	386736235	2970	2970	2970	2970	0
397	20231006	131000	386736235	2970	2970	2970	2970	3
398	20231006	130900	386727325	2965	2970	2975	2965	1091
399	20231006	130800	383487250	2970	2970	2970	2970	11
400	20231006	130700	383454580	2970	2970	2970	2970	0
401	20231006	130600	383454580	2970	2965	2970	2965	8
402	20231006	130500	383430840	2965	2950	2965	2950	5489
403	20231006	130400	367210875	2950	2950	2950	2950	0
404	20231006	130300	367210875	2950	2935	2950	2935	28
405	20231006	130200	367128290	2950	2950	2950	2950	5
406	20231006	130100	367113540	2950	2950	2950	2950	5
407	20231006	130000	367098790	2955	2955	2955	2955	679
408	20231006	125900	365092345	2955	2950	2955	2950	102
409	20231006	125800	364791415	2950	2950	2950	2950	0
410	20231006	125700	364791415	2950	2950	2950	2950	11
411	20231006	125600	364758965	2950	2950	2950	2915	1157
412	20231006	125500	361374265	2950	2945	2950	2945	531
413	20231006	125400	359808565	2950	2945	2950	2945	212
414	20231006	125300	359184215	2950	2950	2950	2950	722
415	20231006	125200	357054315	2950	2945	2950	2945	2287
416	20231006	125100	350319095	2940	2935	2940	2935	1622
417	20231006	125000	345550840	2935	2935	2935	2935	1
418	20231006	124900	345547905	2935	2935	2935	2930	36
419	20231006	124800	345442335	2935	2935	2935	2935	0
420	20231006	124700	345442335	2935	2935	2935	2935	91
421	20231006	124600	345175250	2930	2930	2930	2930	0
422	20231006	124500	345175250	2930	2930	2935	2930	1216
423	20231006	124400	341607525	2925	2925	2930	2925	1290
424	20231006	124300	337832670	2925	2925	2925	2925	0
425	20231006	124200	337832670	2925	2925	2925	2925	3
426	20231006	124100	337823895	2915	2920	2920	2915	1034
427	20231006	124000	334809610	2920	2920	2920	2920	18
428	20231006	123900	334757050	2915	2915	2915	2915	210
429	20231006	123800	334144900	2915	2915	2915	2915	55
430	20231006	123700	333984575	2925	2925	2925	2925	200
431	20231006	123600	333399575	2925	2925	2925	2925	0
432	20231006	123500	333399575	2925	2920	2925	2920	105
433	20231006	123400	333092960	2920	2920	2920	2920	3
434	20231006	123300	333084200	2920	2930	2930	2920	1965
435	20231006	123200	327346370	2930	2930	2930	2920	778
436	20231006	123100	325066840	2920	2920	2920	2920	59
437	20231006	123000	324894560	2920	2920	2920	2920	941
438	20231006	122900	322146840	2930	2930	2930	2930	0
439	20231006	122800	322146840	2930	2930	2930	2930	0
440	20231006	122700	322146840	2930	2930	2930	2930	3
441	20231006	122600	322138050	2920	2925	2925	2920	70
442	20231006	122500	321933600	2930	2930	2930	2930	0
443	20231006	122400	321933600	2930	2925	2930	2925	51
444	20231006	122300	321784405	2920	2920	2920	2920	0
445	20231006	122200	321784405	2920	2925	2925	2920	23
446	20231006	122100	321717230	2920	2920	2920	2920	10
447	20231006	122000	321688030	2920	2920	2920	2920	73
448	20231006	121900	321474870	2915	2915	2915	2915	1
449	20231006	121800	321471955	2910	2910	2910	2910	0
450	20231006	121700	321471955	2910	2910	2910	2910	0
451	20231006	121600	321471955	2910	2910	2910	2910	0
452	20231006	121500	321471955	2910	2910	2910	2910	40
453	20231006	121400	321355555	2920	2920	2920	2920	0
454	20231006	121300	321355555	2920	2910	2920	2905	1967
455	20231006	121200	315620360	2910	2910	2910	2910	0
456	20231006	121100	315620360	2910	2910	2910	2910	4
457	20231006	121000	315608720	2910	2910	2910	2910	0
458	20231006	120900	315608720	2910	2910	2910	2910	1
459	20231006	120800	315605810	2910	2910	2910	2910	0
460	20231006	120700	315605810	2910	2910	2910	2910	1000
461	20231006	120600	312695810	2910	2910	2910	2910	112
462	20231006	120500	312369890	2905	2900	2905	2900	256
463	20231006	120400	311627210	2900	2905	2905	2900	834
464	20231006	120300	309207580	2905	2905	2905	2905	0
465	20231006	120200	309207580	2905	2910	2910	2905	802
466	20231006	120100	306875270	2910	2910	2910	2910	0
467	20231006	120000	306875270	2910	2910	2910	2910	0
468	20231006	115900	306875270	2910	2905	2910	2905	3
469	20231006	115800	306866550	2905	2905	2905	2905	60
470	20231006	115700	306692250	2905	2905	2905	2905	0
471	20231006	115600	306692250	2905	2905	2905	2905	0
472	20231006	115500	306692250	2905	2905	2905	2905	10
473	20231006	115400	306663200	2905	2905	2905	2905	2
474	20231006	115300	306657390	2900	2900	2900	2900	0
475	20231006	115200	306657390	2900	2900	2900	2900	10
476	20231006	115100	306628390	2905	2905	2905	2905	10
477	20231006	115000	306599340	2890	2890	2890	2885	3030
478	20231006	114900	297849135	2890	2900	2900	2890	5833
479	20231006	114800	280972865	2910	2910	2910	2910	1
480	20231006	114700	280969955	2900	2915	2915	2900	4831
481	20231006	114600	266955030	2905	2915	2915	2905	708
482	20231006	114500	264894975	2915	2915	2915	2915	115
483	20231006	114400	264559750	2915	2920	2920	2915	86
484	20231006	114300	264308870	2920	2920	2920	2920	0
485	20231006	114200	264308870	2920	2920	2920	2920	0
486	20231006	114100	264308870	2920	2920	2920	2920	0
487	20231006	114000	264308870	2920	2920	2920	2920	0
488	20231006	113900	264308870	2920	2920	2920	2920	0
489	20231006	113800	264308870	2920	2920	2920	2920	0
490	20231006	113700	264308870	2920	2920	2920	2920	0
491	20231006	113600	264308870	2920	2920	2920	2920	0
492	20231006	113500	264308870	2920	2920	2920	2920	2
493	20231006	113400	264303030	2930	2930	2930	2930	1
494	20231006	113300	264300100	2925	2925	2925	2925	0
495	20231006	113200	264300100	2925	2925	2925	2925	4
496	20231006	113100	264288400	2930	2930	2930	2930	0
497	20231006	113000	264288400	2930	2930	2930	2930	0
498	20231006	112900	264288400	2930	2930	2930	2930	0
499	20231006	112800	264288400	2930	2930	2930	2930	2
500	20231006	112700	264282540	2935	2935	2935	2935	0
501	20231006	112600	264282540	2935	2935	2935	2935	0
502	20231006	112500	264282540	2935	2930	2935	2920	156
503	20231006	112400	263825895	2930	2930	2930	2930	5
504	20231006	112300	263811245	2930	2930	2930	2930	0
505	20231006	112200	263811245	2930	2930	2930	2930	0
506	20231006	112100	263811245	2930	2925	2930	2925	7
507	20231006	112000	263790760	2925	2920	2925	2920	18
508	20231006	111900	263738190	2915	2915	2915	2915	0
509	20231006	111800	263738190	2915	2915	2915	2915	9
510	20231006	111700	263711955	2905	2915	2915	2905	331
511	20231006	111600	262749885	2915	2910	2915	2910	787
512	20231006	111500	260459680	2915	2920	2920	2915	454
513	20231006	111400	259134850	2925	2925	2925	2925	0
514	20231006	111300	259134850	2925	2925	2925	2925	0
515	20231006	111200	259134850	2925	2925	2925	2925	0
516	20231006	111100	259134850	2925	2925	2925	2925	0
517	20231006	111000	259134850	2925	2925	2925	2925	3
518	20231006	110900	259126075	2920	2920	2920	2920	0
519	20231006	110800	259126075	2920	2920	2920	2920	0
520	20231006	110700	259126075	2920	2920	2920	2920	0
521	20231006	110600	259126075	2920	2920	2920	2920	0
522	20231006	110500	259126075	2920	2915	2920	2915	300
523	20231006	110400	258250825	2915	2920	2920	2915	1194
524	20231006	110300	254768850	2930	2930	2930	2930	1
525	20231006	110200	254765920	2920	2935	2935	2920	30
526	20231006	110100	254678300	2935	2935	2935	2935	105
527	20231006	110000	254370125	2900	2900	2900	2900	0
528	20231006	105900	254370125	2900	2940	2940	2900	10000
529	20231006	105800	225331445	2965	2965	2965	2965	1
530	20231006	105700	225328480	2950	2950	2950	2950	519
531	20231006	105600	223797430	2935	2935	2935	2935	0
532	20231006	105500	223797430	2935	2935	2935	2935	0
533	20231006	105400	223797430	2935	2935	2935	2935	102
534	20231006	105300	223498060	2955	2955	2955	2955	18
535	20231006	105200	223444870	2935	2935	2935	2935	0
536	20231006	105100	223444870	2935	2935	2935	2935	110
537	20231006	105000	223122020	2940	2940	2940	2940	2954
538	20231006	104900	214437260	2945	2945	2945	2945	3000
539	20231006	104800	205602260	2955	2960	2960	2955	6
540	20231006	104700	205584505	2965	2965	2965	2965	115
541	20231006	104600	205243530	2970	2970	2970	2970	0
542	20231006	104500	205243530	2970	2970	2970	2970	1
543	20231006	104400	205240560	2980	2980	2980	2980	0
544	20231006	104300	205240560	2980	2980	2980	2980	1
545	20231006	104200	205237580	2980	2970	2980	2970	222
546	20231006	104100	204577735	2965	2960	2965	2960	508
547	20231006	104000	203071905	2960	2960	2960	2960	1
548	20231006	103900	203068945	2945	2945	2945	2945	0
549	20231006	103800	203068945	2945	2945	2945	2945	3
550	20231006	103700	203060110	2965	2965	2965	2965	0
551	20231006	103600	203060110	2965	2965	2965	2965	0
552	20231006	103500	203060110	2965	2965	2965	2965	149
553	20231006	103400	202618325	2965	2965	2965	2965	0
554	20231006	103300	202618325	2965	2945	2965	2945	2140
555	20231006	103200	196296855	2940	2935	2940	2935	941
556	20231006	103100	193532270	2930	2925	2930	2925	552
557	20231006	103000	191914915	2925	2925	2925	2925	533
558	20231006	102900	190355890	2920	2920	2920	2920	357
559	20231006	102800	189313450	2920	2915	2920	2915	43
560	20231006	102700	189188080	2920	2920	2920	2920	0
561	20231006	102600	189188080	2920	2920	2920	2920	1
562	20231006	102500	189185160	2910	2900	2910	2895	1046
563	20231006	102400	186155370	2910	2915	2920	2895	8151
564	20231006	102300	162508355	2910	2910	2910	2910	64
565	20231006	102200	162322115	2910	2910	2910	2910	1215
566	20231006	102100	158786465	2910	2910	2910	2910	800
567	20231006	102000	156458465	2910	2920	2920	2910	706
568	20231006	101900	154403835	2920	2930	2930	2915	914
569	20231006	101800	151735075	2930	2920	2930	2920	43
570	20231006	101700	151609215	2940	2925	2940	2920	1419
571	20231006	101600	147459070	2930	2940	2940	2930	933
572	20231006	101500	144723105	2940	2940	2940	2940	0
573	20231006	101400	144723105	2940	2940	2940	2940	0
574	20231006	101300	144723105	2940	2940	2940	2940	127
575	20231006	101200	144349725	2945	2945	2945	2945	12
576	20231006	101100	144314385	2945	2945	2945	2945	0
577	20231006	101000	144314385	2945	2945	2945	2945	1
578	20231006	100900	144311440	2935	2935	2935	2935	0
579	20231006	100800	144311440	2935	2935	2935	2935	0
580	20231006	100700	144311440	2935	2935	2935	2935	0
581	20231006	100600	144311440	2935	2935	2935	2935	0
582	20231006	100500	144311440	2935	2935	2935	2935	20
583	20231006	100400	144252740	2935	2935	2940	2935	24
584	20231006	100300	144182295	2935	2935	2935	2935	0
585	20231006	100200	144182295	2935	2935	2935	2935	0
586	20231006	100100	144182295	2935	2940	2940	2935	10
587	20231006	100000	144152940	2935	2935	2935	2935	0
588	20231006	095900	144152940	2935	2935	2935	2935	0
589	20231006	095800	144152940	2935	2935	2935	2935	0
590	20231006	095700	144152940	2935	2940	2940	2935	693
591	20231006	095600	142118055	2945	2955	2955	2945	239
592	20231006	095500	141413635	2955	2955	2955	2955	0
593	20231006	095400	141413635	2955	2960	2960	2955	2
594	20231006	095300	141407720	2940	2945	2945	2940	780
595	20231006	095200	139113370	2970	2960	2970	2960	2
596	20231006	095100	139107440	2960	2960	2960	2960	307
597	20231006	095000	138198720	2940	2940	2940	2940	228
598	20231006	094900	137528400	2940	2945	2945	2940	900
599	20231006	094800	134880875	2945	2950	2950	2945	207
600	20231006	094700	134271010	2950	2950	2950	2950	8130
601	20231006	094600	110287510	2945	2955	2955	2945	1100
602	20231006	094500	107041615	2955	2960	2960	2955	249
603	20231006	094400	106304870	2955	2970	2970	2955	5319
604	20231006	094300	90581850	2970	2970	2970	2970	26
605	20231006	094200	90504630	2970	2970	2970	2970	120
606	20231006	094100	90148230	2970	2970	2970	2970	0
607	20231006	094000	90148230	2970	2970	2970	2970	67
608	20231006	093900	89949240	2970	2985	2985	2970	104
609	20231006	093800	89640275	2985	2980	2985	2975	1601
610	20231006	093700	84875370	2985	2980	2985	2980	89
611	20231006	093600	84610145	2980	2985	2985	2980	90
612	20231006	093500	84341745	2985	2985	2985	2985	15
613	20231006	093400	84296970	2990	2990	2990	2990	0
614	20231006	093300	84296970	2990	2995	2995	2990	1311
615	20231006	093200	80373025	2995	2995	2995	2980	1271
616	20231006	093100	76571515	2995	3005	3005	2995	118
617	20231006	093000	76217405	3015	3015	3015	3015	0
618	20231006	092900	76217405	3015	3015	3015	3015	0
619	20231006	092800	76217405	3015	3035	3035	3015	992
620	20231006	092700	73218260	3035	3010	3040	3010	590
621	20231006	092600	71434065	3005	3020	3020	3005	15
622	20231006	092500	71388970	3020	3020	3025	3020	42
623	20231006	092400	71262020	3020	3000	3020	3000	2336
624	20231006	092300	64227085	3000	3000	3000	3000	1757
625	20231006	092200	58956085	3000	3000	3000	3000	166
626	20231006	092100	58458085	3000	3000	3000	3000	62
627	20231006	092000	58272085	3000	3000	3000	3000	304
628	20231006	091900	57360085	3005	3000	3005	3000	133
629	20231006	091800	56961035	3000	3000	3000	3000	132
630	20231006	091700	56565035	3000	2980	3005	2980	1577
631	20231006	091600	51851795	2975	2975	2975	2975	1968
632	20231006	091500	45996995	2975	2975	2975	2975	0
633	20231006	091400	45996995	2975	2955	2975	2950	203
634	20231006	091300	45397975	2980	2975	2980	2950	2110
635	20231006	091200	39115165	2980	2950	2980	2945	2001
636	20231006	091100	33187365	2945	2960	2980	2945	6230
637	20231006	091000	14832385	2960	2980	2980	2960	98
638	20231006	090900	14542120	2985	2985	2985	2985	42
639	20231006	090800	14416750	2980	2985	2985	2980	188
640	20231006	090700	13856005	2995	2995	2995	2995	0
641	20231006	090600	13856005	2995	2955	2995	2955	221
642	20231006	090500	13198530	2955	3000	3000	2955	360
643	20231006	090400	12132480	3000	2950	3000	2950	27
644	20231006	090300	12052215	2950	2990	2990	2950	307
645	20231006	090200	11135705	2955	2955	2955	2955	0
646	20231006	090100	11135705	2955	2920	2955	2920	348
647	20231006	090000	10115455	2920	2885	2920	2885	3506