KissMeData/088290/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194400	934176830	3010	3010	3010	3010	6014
3	20231011	194300	934176830	3010	3010	3010	3010	0
4	20231011	194200	934176830	3010	3010	3010	3010	0
5	20231011	194100	934176830	3010	3010	3010	3010	0
6	20231011	194000	934176830	3010	3010	3010	3010	0
7	20231011	193900	934176830	3010	3010	3010	3010	0
8	20231011	193800	934176830	3010	3010	3010	3010	0
9	20231011	193700	934176830	3010	3010	3010	3010	0
10	20231011	193600	934176830	3010	3010	3010	3010	0
11	20231011	193500	934176830	3010	3010	3010	3010	0
12	20231011	193400	934176830	3010	3010	3010	3010	0
13	20231011	193300	934176830	3010	3010	3010	3010	0
14	20231011	193200	934176830	3010	3010	3010	3010	0
15	20231011	193100	934176830	3010	3010	3010	3010	0
16	20231011	193000	934176830	3010	3010	3010	3010	0
17	20231011	192900	934176830	3010	3010	3010	3010	0
18	20231011	192800	934176830	3010	3010	3010	3010	0
19	20231011	192700	934176830	3010	3010	3010	3010	0
20	20231011	192600	934176830	3010	3010	3010	3010	0
21	20231011	192500	934176830	3010	3010	3010	3010	0
22	20231011	192400	934176830	3010	3010	3010	3010	0
23	20231011	192300	934176830	3010	3010	3010	3010	0
24	20231011	192200	934176830	3010	3010	3010	3010	0
25	20231011	192100	934176830	3010	3010	3010	3010	0
26	20231011	192000	934176830	3010	3010	3010	3010	0
27	20231011	191900	934176830	3010	3010	3010	3010	0
28	20231011	191800	934176830	3010	3010	3010	3010	0
29	20231011	191700	934176830	3010	3010	3010	3010	0
30	20231011	191600	934176830	3010	3010	3010	3010	0
31	20231011	191500	934176830	3010	3010	3010	3010	0
32	20231011	191400	934176830	3010	3010	3010	3010	6014
33	20231011	191300	934176830	3010	3010	3010	3010	0
34	20231011	191200	934176830	3010	3010	3010	3010	0
35	20231011	191100	934176830	3010	3010	3010	3010	0
36	20231011	191000	934176830	3010	3010	3010	3010	0
37	20231011	190900	934176830	3010	3010	3010	3010	0
38	20231011	190800	934176830	3010	3010	3010	3010	0
39	20231011	190700	934176830	3010	3010	3010	3010	0
40	20231011	190600	934176830	3010	3010	3010	3010	0
41	20231011	190500	934176830	3010	3010	3010	3010	0
42	20231011	190400	934176830	3010	3010	3010	3010	0
43	20231011	190300	934176830	3010	3010	3010	3010	0
44	20231011	190200	934176830	3010	3010	3010	3010	0
45	20231011	190100	934176830	3010	3010	3010	3010	0
46	20231011	190000	934176830	3010	3010	3010	3010	0
47	20231011	185900	934176830	3010	3010	3010	3010	0
48	20231011	185800	934176830	3010	3010	3010	3010	0
49	20231011	185700	934176830	3010	3010	3010	3010	0
50	20231011	185600	934176830	3010	3010	3010	3010	0
51	20231011	185500	934176830	3010	3010	3010	3010	0
52	20231011	185400	934176830	3010	3010	3010	3010	0
53	20231011	185300	934176830	3010	3010	3010	3010	0
54	20231011	185200	934176830	3010	3010	3010	3010	0
55	20231011	185100	934176830	3010	3010	3010	3010	0
56	20231011	185000	934176830	3010	3010	3010	3010	0
57	20231011	184900	934176830	3010	3010	3010	3010	0
58	20231011	184800	934176830	3010	3010	3010	3010	0
59	20231011	184700	934176830	3010	3010	3010	3010	0
60	20231011	184600	934176830	3010	3010	3010	3010	0
61	20231011	184500	934176830	3010	3010	3010	3010	0
62	20231011	184400	934176830	3010	3010	3010	3010	6014
63	20231011	184300	934176830	3010	3010	3010	3010	0
64	20231011	184200	934176830	3010	3010	3010	3010	0
65	20231011	184100	934176830	3010	3010	3010	3010	0
66	20231011	184000	934176830	3010	3010	3010	3010	0
67	20231011	183900	934176830	3010	3010	3010	3010	0
68	20231011	183800	934176830	3010	3010	3010	3010	0
69	20231011	183700	934176830	3010	3010	3010	3010	0
70	20231011	183600	934176830	3010	3010	3010	3010	0
71	20231011	183500	934176830	3010	3010	3010	3010	0
72	20231011	183400	934176830	3010	3010	3010	3010	0
73	20231011	183300	934176830	3010	3010	3010	3010	0
74	20231011	183200	934176830	3010	3010	3010	3010	0
75	20231011	183100	934176830	3010	3010	3010	3010	0
76	20231011	183000	934176830	3010	3010	3010	3010	0
77	20231011	182900	934176830	3010	3010	3010	3010	0
78	20231011	182800	934176830	3010	3010	3010	3010	0
79	20231011	182700	934176830	3010	3010	3010	3010	0
80	20231011	182600	934176830	3010	3010	3010	3010	0
81	20231011	182500	934176830	3010	3010	3010	3010	0
82	20231011	182400	934176830	3010	3010	3010	3010	0
83	20231011	182300	934176830	3010	3010	3010	3010	0
84	20231011	182200	934176830	3010	3010	3010	3010	0
85	20231011	182100	934176830	3010	3010	3010	3010	0
86	20231011	182000	934176830	3010	3010	3010	3010	0
87	20231011	181900	934176830	3010	3010	3010	3010	0
88	20231011	181800	934176830	3010	3010	3010	3010	0
89	20231011	181700	934176830	3010	3010	3010	3010	0
90	20231011	181600	934176830	3010	3010	3010	3010	0
91	20231011	181500	934176830	3010	3010	3010	3010	0
92	20231011	181400	934176830	3010	3010	3010	3010	6014
93	20231011	181300	934176830	3010	3010	3010	3010	0
94	20231011	181200	934176830	3010	3010	3010	3010	0
95	20231011	181100	934176830	3010	3010	3010	3010	0
96	20231011	181000	934176830	3010	3010	3010	3010	0
97	20231011	180900	934176830	3010	3010	3010	3010	0
98	20231011	180800	934176830	3010	3010	3010	3010	0
99	20231011	180700	934176830	3010	3010	3010	3010	0
100	20231011	180600	934176830	3010	3010	3010	3010	0
101	20231011	180500	934176830	3010	3010	3010	3010	0
102	20231011	180400	934176830	3010	3010	3010	3010	0
103	20231011	180300	934176830	3010	3010	3010	3010	0
104	20231011	180200	934176830	3010	3010	3010	3010	0
105	20231011	180100	934176830	3010	3010	3010	3010	0
106	20231011	180000	934176830	3010	3010	3010	3010	0
107	20231011	175900	934176830	3010	3010	3010	3010	0
108	20231011	175800	934176830	3010	3010	3010	3010	0
109	20231011	175700	934176830	3010	3010	3010	3010	0
110	20231011	175600	934176830	3010	3010	3010	3010	0
111	20231011	175500	934176830	3010	3010	3010	3010	0
112	20231011	175400	934176830	3010	3010	3010	3010	0
113	20231011	175300	934176830	3010	3010	3010	3010	0
114	20231011	175200	934176830	3010	3010	3010	3010	0
115	20231011	175100	934176830	3010	3010	3010	3010	0
116	20231011	175000	934176830	3010	3010	3010	3010	0
117	20231011	174900	934176830	3010	3010	3010	3010	0
118	20231011	174800	934176830	3010	3010	3010	3010	0
119	20231011	174700	934176830	3010	3010	3010	3010	0
120	20231011	174600	934176830	3010	3010	3010	3010	0
121	20231011	174500	934176830	3010	3010	3010	3010	0
122	20231011	174400	934176830	3010	3010	3010	3010	6014
123	20231011	174300	934176830	3010	3010	3010	3010	0
124	20231011	174200	934176830	3010	3010	3010	3010	0
125	20231011	174100	934176830	3010	3010	3010	3010	0
126	20231011	174000	934176830	3010	3010	3010	3010	0
127	20231011	173900	934176830	3010	3010	3010	3010	0
128	20231011	173800	934176830	3010	3010	3010	3010	0
129	20231011	173700	934176830	3010	3010	3010	3010	0
130	20231011	173600	934176830	3010	3010	3010	3010	0
131	20231011	173500	934176830	3010	3010	3010	3010	0
132	20231011	173400	934176830	3010	3010	3010	3010	0
133	20231011	173300	934176830	3010	3010	3010	3010	0
134	20231011	173200	934176830	3010	3010	3010	3010	0
135	20231011	173100	934176830	3010	3010	3010	3010	0
136	20231011	173000	934176830	3010	3010	3010	3010	0
137	20231011	172900	934176830	3010	3010	3010	3010	0
138	20231011	172800	934176830	3010	3010	3010	3010	0
139	20231011	172700	934176830	3010	3010	3010	3010	0
140	20231011	172600	934176830	3010	3010	3010	3010	0
141	20231011	172500	934176830	3010	3010	3010	3010	0
142	20231011	172400	934176830	3010	3010	3010	3010	0
143	20231011	172300	934176830	3010	3010	3010	3010	0
144	20231011	172200	934176830	3010	3010	3010	3010	0
145	20231011	172100	934176830	3010	3010	3010	3010	0
146	20231011	172000	934176830	3010	3010	3010	3010	0
147	20231011	171900	934176830	3010	3010	3010	3010	0
148	20231011	171800	934176830	3010	3010	3010	3010	0
149	20231011	171700	934176830	3010	3010	3010	3010	0
150	20231011	171600	934176830	3010	3010	3010	3010	0
151	20231011	171500	934176830	3010	3010	3010	3010	0
152	20231011	171400	934176830	3010	3010	3010	3010	6014
153	20231011	171300	934176830	3010	3010	3010	3010	0
154	20231011	171200	934176830	3010	3010	3010	3010	0
155	20231011	171100	934176830	3010	3010	3010	3010	0
156	20231011	171000	934176830	3010	3010	3010	3010	0
157	20231011	170900	934176830	3010	3010	3010	3010	0
158	20231011	170800	934176830	3010	3010	3010	3010	0
159	20231011	170700	934176830	3010	3010	3010	3010	0
160	20231011	170600	934176830	3010	3010	3010	3010	0
161	20231011	170500	934176830	3010	3010	3010	3010	0
162	20231011	170400	934176830	3010	3010	3010	3010	0
163	20231011	170300	934176830	3010	3010	3010	3010	0
164	20231011	170200	934176830	3010	3010	3010	3010	0
165	20231011	170100	934176830	3010	3010	3010	3010	0
166	20231011	170000	934176830	3010	3010	3010	3010	0
167	20231011	165900	934176830	3010	3010	3010	3010	0
168	20231011	165800	934176830	3010	3010	3010	3010	0
169	20231011	165700	934176830	3010	3010	3010	3010	0
170	20231011	165600	934176830	3010	3010	3010	3010	0
171	20231011	165500	934176830	3010	3010	3010	3010	0
172	20231011	165400	934176830	3010	3010	3010	3010	0
173	20231011	165300	934176830	3010	3010	3010	3010	0
174	20231011	165200	934176830	3010	3010	3010	3010	0
175	20231011	165100	934176830	3010	3010	3010	3010	0
176	20231011	165000	934176830	3010	3010	3010	3010	0
177	20231011	164900	934176830	3010	3010	3010	3010	0
178	20231011	164800	934176830	3010	3010	3010	3010	0
179	20231011	164700	934176830	3010	3010	3010	3010	0
180	20231011	164600	934176830	3010	3010	3010	3010	0
181	20231011	164500	934176830	3010	3010	3010	3010	0
182	20231011	164400	934176830	3010	3010	3010	3010	6014
183	20231011	164300	934176830	3010	3010	3010	3010	0
184	20231011	164200	934176830	3010	3010	3010	3010	0
185	20231011	164100	934176830	3010	3010	3010	3010	0
186	20231011	164000	934176830	3010	3010	3010	3010	0
187	20231011	163900	934176830	3010	3010	3010	3010	0
188	20231011	163800	934176830	3010	3010	3010	3010	0
189	20231011	163700	934176830	3010	3010	3010	3010	0
190	20231011	163600	934176830	3010	3010	3010	3010	0
191	20231011	163500	934176830	3010	3010	3010	3010	0
192	20231011	163400	934176830	3010	3010	3010	3010	0
193	20231011	163300	934176830	3010	3010	3010	3010	0
194	20231011	163200	934176830	3010	3010	3010	3010	0
195	20231011	163100	934176830	3010	3010	3010	3010	0
196	20231011	163000	934176830	3010	3010	3010	3010	0
197	20231011	162900	934176830	3010	3010	3010	3010	0
198	20231011	162800	934176830	3010	3010	3010	3010	0
199	20231011	162700	934176830	3010	3010	3010	3010	0
200	20231011	162600	934176830	3010	3010	3010	3010	0
201	20231011	162500	934176830	3010	3010	3010	3010	0
202	20231011	162400	934176830	3010	3010	3010	3010	0
203	20231011	162300	934176830	3010	3010	3010	3010	0
204	20231011	162200	934176830	3010	3010	3010	3010	0
205	20231011	162100	934176830	3010	3010	3010	3010	0
206	20231011	162000	934176830	3010	3010	3010	3010	0
207	20231011	161900	934176830	3010	3010	3010	3010	0
208	20231011	161800	934176830	3010	3010	3010	3010	0
209	20231011	161700	934176830	3010	3010	3010	3010	0
210	20231011	161600	934176830	3010	3010	3010	3010	0
211	20231011	161500	934176830	3010	3010	3010	3010	0
212	20231011	161400	934176830	3010	3010	3010	3010	6014
213	20231011	161300	934176830	3010	3010	3010	3010	0
214	20231011	161200	934176830	3010	3010	3010	3010	0
215	20231011	161100	934176830	3010	3010	3010	3010	0
216	20231011	161000	934176830	3010	3010	3010	3010	0
217	20231011	160900	934176830	3010	3010	3010	3010	0
218	20231011	160800	934176830	3010	3010	3010	3010	0
219	20231011	160700	934176830	3010	3010	3010	3010	0
220	20231011	160600	934176830	3010	3010	3010	3010	0
221	20231011	160500	934176830	3010	3010	3010	3010	0
222	20231011	160400	934176830	3010	3010	3010	3010	0
223	20231011	160300	934176830	3010	3010	3010	3010	0
224	20231011	160200	934176830	3010	3010	3010	3010	0
225	20231011	160100	934176830	3010	3010	3010	3010	0
226	20231011	160000	934176830	3010	3010	3010	3010	0
227	20231011	155900	934176830	3010	3010	3010	3010	0
228	20231011	155800	934176830	3010	3010	3010	3010	0
229	20231011	155700	934176830	3010	3010	3010	3010	0
230	20231011	155600	934176830	3010	3010	3010	3010	0
231	20231011	155500	934176830	3010	3010	3010	3010	0
232	20231011	155400	934176830	3010	3010	3010	3010	0
233	20231011	155300	934176830	3010	3010	3010	3010	0
234	20231011	155200	934176830	3010	3010	3010	3010	0
235	20231011	155100	934176830	3010	3010	3010	3010	0
236	20231011	155000	934176830	3010	3010	3010	3010	0
237	20231011	154900	934176830	3010	3010	3010	3010	0
238	20231011	154800	934176830	3010	3010	3010	3010	0
239	20231011	154700	934176830	3010	3010	3010	3010	0
240	20231011	154600	934176830	3010	3010	3010	3010	0
241	20231011	154500	934176830	3010	3010	3010	3010	0
242	20231011	154400	934176830	3010	3010	3010	3010	6014
243	20231011	154300	934176830	3010	3010	3010	3010	0
244	20231011	154200	934176830	3010	3010	3010	3010	0
245	20231011	154100	934176830	3010	3010	3010	3010	0
246	20231011	154000	934176830	3010	3010	3010	3010	0
247	20231011	153900	934176830	3010	3010	3010	3010	0
248	20231011	153800	934176830	3010	3010	3010	3010	0
249	20231011	153700	934176830	3010	3010	3010	3010	0
250	20231011	153600	934176830	3010	3010	3010	3010	0
251	20231011	153500	934176830	3010	3010	3010	3010	0
252	20231011	153400	934176830	3010	3010	3010	3010	0
253	20231011	153300	934176830	3010	3010	3010	3010	0
254	20231011	153200	934176830	3010	3010	3010	3010	0
255	20231011	153100	934176830	3010	3010	3010	3010	0
256	20231011	153000	934176830	3010	3010	3010	3010	6014
257	20231011	152900	916074690	2990	2990	2990	2990	0
258	20231011	152800	916074690	2990	2990	2990	2990	0
259	20231011	152700	916074690	2990	2990	2990	2990	0
260	20231011	152600	916074690	2990	2990	2990	2990	0
261	20231011	152500	916074690	2990	2990	2990	2990	0
262	20231011	152400	916074690	2990	2990	2990	2990	0
263	20231011	152300	916074690	2990	2990	2990	2990	0
264	20231011	152200	916074690	2990	2990	2990	2990	0
265	20231011	152100	916074690	2990	2990	2990	2990	0
266	20231011	152000	916074690	2990	2990	2990	2990	0
267	20231011	151900	916074690	2990	2990	2990	2990	8
268	20231011	151800	916050770	2990	2985	2990	2985	181
269	20231011	151700	915510480	2985	2985	2985	2985	290
270	20231011	151600	914644830	2990	2975	2990	2975	4468
271	20231011	151500	901290275	2980	2980	2980	2980	5
272	20231011	151400	901275375	2985	2985	2990	2980	112
273	20231011	151300	900941550	2980	2985	2990	2980	20
274	20231011	151200	900881860	2990	2970	2990	2970	2
275	20231011	151100	900875900	2990	2985	2990	2985	2
276	20231011	151000	900869925	2970	2985	2985	2970	8820
277	20231011	150900	874633855	2975	2985	3000	2975	1194
278	20231011	150800	871054495	2980	2980	2980	2980	7
279	20231011	150700	871033635	2985	2985	2985	2985	0
280	20231011	150600	871033635	2985	2990	2990	2985	23
281	20231011	150500	870964890	2990	2990	2990	2990	0
282	20231011	150400	870964890	2990	2990	2990	2990	0
283	20231011	150300	870964890	2990	2990	2990	2990	0
284	20231011	150200	870964890	2990	2990	2990	2990	0
285	20231011	150100	870964890	2990	2990	2995	2990	1587
286	20231011	150000	866217690	2990	2990	2990	2990	149
287	20231011	145900	865772180	2995	2990	2995	2990	49
288	20231011	145800	865625565	2990	2990	2990	2990	0
289	20231011	145700	865625565	2990	2990	2990	2990	0
290	20231011	145600	865625565	2990	2985	2990	2985	130
291	20231011	145500	865237260	2985	2980	2990	2980	1612
292	20231011	145400	860425985	2980	2980	2980	2980	1
293	20231011	145300	860423005	2975	2975	2975	2975	6
294	20231011	145200	860405155	2975	2980	2980	2975	3
295	20231011	145100	860396225	2975	2970	2975	2970	891
296	20231011	145000	857745960	2960	2960	2960	2960	0
297	20231011	144900	857745960	2960	2960	2960	2960	1200
298	20231011	144800	854193960	2960	2970	2970	2960	1183
299	20231011	144700	850681075	2975	2975	2975	2975	0
300	20231011	144600	850681075	2975	2975	2975	2975	1
301	20231011	144500	850678100	2970	2970	2970	2970	6
302	20231011	144400	850660280	2970	2970	2970	2970	0
303	20231011	144300	850660280	2970	2970	2970	2970	1524
304	20231011	144200	846134000	2970	2970	2970	2970	665
305	20231011	144100	844158950	2975	2975	2975	2975	0
306	20231011	144000	844158950	2975	2975	2975	2975	0
307	20231011	143900	844158950	2975	2975	2975	2975	0
308	20231011	143800	844158950	2975	2975	2975	2975	0
309	20231011	143700	844158950	2975	2975	2975	2975	219
310	20231011	143600	843507425	2975	2975	2975	2975	0
311	20231011	143500	843507425	2975	2975	2975	2975	9
312	20231011	143400	843480650	2975	2975	2975	2975	163
313	20231011	143300	842995725	2975	2975	2975	2975	0
314	20231011	143200	842995725	2975	2975	2975	2975	4
315	20231011	143100	842983825	2975	2975	2975	2975	0
316	20231011	143000	842983825	2975	2975	2975	2975	0
317	20231011	142900	842983825	2975	2975	2975	2975	0
318	20231011	142800	842983825	2975	2975	2975	2975	0
319	20231011	142700	842983825	2975	2975	2975	2975	100
320	20231011	142600	842686325	2975	2975	2980	2975	268
321	20231011	142500	841888190	2985	2985	2985	2985	1
322	20231011	142400	841885205	2975	2980	2980	2970	1018
323	20231011	142300	838857440	2995	2995	2995	2995	1
324	20231011	142200	838854445	3000	3000	3000	3000	0
325	20231011	142100	838854445	3000	3000	3000	3000	0
326	20231011	142000	838854445	3000	3000	3000	3000	0
327	20231011	141900	838854445	3000	2990	3000	2990	25
328	20231011	141800	838779655	2990	2990	2990	2990	1
329	20231011	141700	838776665	2985	2985	2985	2985	0
330	20231011	141600	838776665	2985	2985	2985	2985	0
331	20231011	141500	838776665	2985	2985	2985	2985	0
332	20231011	141400	838776665	2985	2985	2985	2985	0
333	20231011	141300	838776665	2985	2985	2985	2985	2101
334	20231011	141200	832505180	2985	2985	2985	2985	0
335	20231011	141100	832505180	2985	2985	2985	2985	0
336	20231011	141000	832505180	2985	2985	2985	2985	0
337	20231011	140900	832505180	2985	2985	2985	2985	0
338	20231011	140800	832505180	2985	2985	2985	2985	0
339	20231011	140700	832505180	2985	2985	2985	2985	5
340	20231011	140600	832490255	2975	2975	2975	2975	0
341	20231011	140500	832490255	2975	2975	2975	2975	0
342	20231011	140400	832490255	2975	2985	2990	2975	717
343	20231011	140300	830351970	2980	2980	2980	2980	178
344	20231011	140200	829821530	2985	2985	2985	2985	0
345	20231011	140100	829821530	2985	2985	2985	2985	1
346	20231011	140000	829818545	2995	2995	2995	2995	1
347	20231011	135900	829815550	2995	2995	2995	2995	2
348	20231011	135800	829809560	2980	2980	2980	2980	0
349	20231011	135700	829809560	2980	2980	2980	2980	0
350	20231011	135600	829809560	2980	2980	2980	2980	0
351	20231011	135500	829809560	2980	2980	2980	2980	0
352	20231011	135400	829809560	2980	2980	2980	2980	0
353	20231011	135300	829809560	2980	2980	2980	2980	0
354	20231011	135200	829809560	2980	2980	2980	2980	1
355	20231011	135100	829806580	3010	3010	3010	3010	0
356	20231011	135000	829806580	3010	3010	3010	3010	0
357	20231011	134900	829806580	3010	3010	3010	3010	0
358	20231011	134800	829806580	3010	2990	3010	2990	100
359	20231011	134700	829505880	2990	2985	2990	2985	710
360	20231011	134600	827386415	2995	2995	2995	2995	0
361	20231011	134500	827386415	2995	2995	2995	2995	0
362	20231011	134400	827386415	2995	2995	2995	2995	0
363	20231011	134300	827386415	2995	2995	2995	2995	200
364	20231011	134200	826787415	2995	2985	2995	2985	14
365	20231011	134100	826745605	2985	2990	2990	2985	392
366	20231011	134000	825575430	2995	2995	2995	2995	1083
367	20231011	133900	822331845	3000	3000	3000	3000	0
368	20231011	133800	822331845	3000	3000	3000	3000	1
369	20231011	133700	822328845	3000	3000	3000	3000	1
370	20231011	133600	822325845	3010	3010	3010	3010	1
371	20231011	133500	822322835	3010	3010	3010	3010	0
372	20231011	133400	822322835	3010	3005	3010	3005	20
373	20231011	133300	822262640	3010	3005	3010	3005	2
374	20231011	133200	822256625	2995	2995	2995	2995	3
375	20231011	133100	822247640	3005	2995	3005	2995	51
376	20231011	133000	822094885	3005	3005	3005	3005	0
377	20231011	132900	822094885	3005	3005	3005	3005	0
378	20231011	132800	822094885	3005	3005	3005	3005	89
379	20231011	132700	821827440	3005	3000	3005	3000	673
380	20231011	132600	819807335	3000	2995	3000	2985	1779
381	20231011	132500	814476555	3000	3000	3000	3000	0
382	20231011	132400	814476555	3000	3000	3000	3000	0
383	20231011	132300	814476555	3000	3000	3000	3000	38
384	20231011	132200	814362555	3000	3000	3000	3000	670
385	20231011	132100	812352555	3005	3005	3005	3005	0
386	20231011	132000	812352555	3005	3005	3005	3005	0
387	20231011	131900	812352555	3005	3005	3005	3005	1
388	20231011	131800	812349550	3005	3005	3005	3005	0
389	20231011	131700	812349550	3005	3005	3005	3005	1
390	20231011	131600	812346545	3005	3005	3005	3005	10
391	20231011	131500	812316495	3010	3010	3010	3010	2
392	20231011	131400	812310475	3005	3005	3005	3005	0
393	20231011	131300	812310475	3005	3005	3005	3005	0
394	20231011	131200	812310475	3005	3005	3005	3005	0
395	20231011	131100	812310475	3005	3005	3005	3005	0
396	20231011	131000	812310475	3005	3005	3005	3005	0
397	20231011	130900	812310475	3005	3005	3005	3005	31
398	20231011	130800	812217320	3005	3005	3005	3005	0
399	20231011	130700	812217320	3005	3005	3005	3005	0
400	20231011	130600	812217320	3005	3005	3005	3005	2014
401	20231011	130500	806165250	3010	3015	3015	3010	333
402	20231011	130400	805162765	3015	3020	3020	3015	31
403	20231011	130300	805069295	3015	3000	3015	2995	827
404	20231011	130200	802578075	3000	3000	3000	3000	0
405	20231011	130100	802578075	3000	2995	3000	2995	1073
406	20231011	130000	799364075	3000	3000	3000	3000	1004
407	20231011	125900	796352075	3005	3005	3005	3005	0
408	20231011	125800	796352075	3005	3005	3005	3005	1
409	20231011	125700	796349070	3000	3000	3000	3000	15
410	20231011	125600	796304070	2995	2995	2995	2995	0
411	20231011	125500	796304070	2995	2995	2995	2995	0
412	20231011	125400	796304070	2995	2995	3000	2995	2020
413	20231011	125300	790244360	2995	3000	3000	2990	1677
414	20231011	125200	785221775	2995	2990	2995	2990	52
415	20231011	125100	785066045	2990	2990	2990	2990	0
416	20231011	125000	785066045	2990	2990	2990	2990	83
417	20231011	124900	784817875	3005	3005	3005	3005	0
418	20231011	124800	784817875	3005	3005	3005	3005	0
419	20231011	124700	784817875	3005	2995	3005	2995	1205
420	20231011	124600	781202020	3000	2980	3000	2980	2082
421	20231011	124500	774977025	2980	2970	2980	2970	1704
422	20231011	124400	769901430	2965	2965	2965	2965	0
423	20231011	124300	769901430	2965	2965	2965	2965	0
424	20231011	124200	769901430	2965	2965	2965	2965	0
425	20231011	124100	769901430	2965	2965	2965	2965	422
426	20231011	124000	768650200	2970	2970	2970	2970	0
427	20231011	123900	768650200	2970	2970	2970	2970	0
428	20231011	123800	768650200	2970	2970	2970	2970	0
429	20231011	123700	768650200	2970	2970	2970	2970	0
430	20231011	123600	768650200	2970	2970	2970	2970	0
431	20231011	123500	768650200	2970	2970	2970	2970	6
432	20231011	123400	768632380	2970	2970	2970	2970	0
433	20231011	123300	768632380	2970	2970	2970	2970	0
434	20231011	123200	768632380	2970	2970	2970	2970	0
435	20231011	123100	768632380	2970	2970	2970	2970	0
436	20231011	123000	768632380	2970	2970	2970	2970	0
437	20231011	122900	768632380	2970	2970	2970	2970	400
438	20231011	122800	767444380	2970	2970	2970	2970	0
439	20231011	122700	767444380	2970	2970	2970	2970	0
440	20231011	122600	767444380	2970	2970	2970	2970	0
441	20231011	122500	767444380	2970	2970	2970	2970	0
442	20231011	122400	767444380	2970	2970	2970	2970	0
443	20231011	122300	767444380	2970	2970	2970	2970	0
444	20231011	122200	767444380	2970	2970	2970	2970	0
445	20231011	122100	767444380	2970	2970	2970	2970	16
446	20231011	122000	767396860	2970	2970	2970	2970	384
447	20231011	121900	766256380	2970	2970	2970	2970	0
448	20231011	121800	766256380	2970	2955	2970	2955	1559
449	20231011	121700	761634315	2945	2950	2950	2945	559
450	20231011	121600	759987960	2955	2955	2955	2955	0
451	20231011	121500	759987960	2955	2955	2955	2955	1
452	20231011	121400	759985005	2955	2955	2955	2955	0
453	20231011	121300	759985005	2955	2955	2955	2955	0
454	20231011	121200	759985005	2955	2955	2955	2955	0
455	20231011	121100	759985005	2955	2955	2955	2945	8
456	20231011	121000	759961375	2940	2945	2945	2940	424
457	20231011	120900	758714260	2950	2950	2950	2950	36
458	20231011	120800	758608060	2940	2940	2940	2940	0
459	20231011	120700	758608060	2940	2940	2940	2940	0
460	20231011	120600	758608060	2940	2940	2940	2940	1
461	20231011	120500	758605120	2945	2945	2945	2945	0
462	20231011	120400	758605120	2945	2960	2960	2945	4445
463	20231011	120300	745496560	2960	2960	2960	2960	0
464	20231011	120200	745496560	2960	2960	2960	2960	0
465	20231011	120100	745496560	2960	2960	2960	2960	5
466	20231011	120000	745481760	2960	2960	2960	2960	0
467	20231011	115900	745481760	2960	2960	2960	2960	0
468	20231011	115800	745481760	2960	2960	2960	2960	1098
469	20231011	115700	742231680	2960	2955	2960	2955	1000
470	20231011	115600	739276130	2955	2955	2955	2955	0
471	20231011	115500	739276130	2955	2955	2955	2955	0
472	20231011	115400	739276130	2955	2955	2955	2955	0
473	20231011	115300	739276130	2955	2955	2955	2955	0
474	20231011	115200	739276130	2955	2955	2955	2955	0
475	20231011	115100	739276130	2955	2955	2955	2955	0
476	20231011	115000	739276130	2955	2955	2955	2955	0
477	20231011	114900	739276130	2955	2955	2955	2955	0
478	20231011	114800	739276130	2955	2955	2955	2955	0
479	20231011	114700	739276130	2955	2955	2955	2955	0
480	20231011	114600	739276130	2955	2955	2955	2955	0
481	20231011	114500	739276130	2955	2955	2955	2955	0
482	20231011	114400	739276130	2955	2955	2955	2955	0
483	20231011	114300	739276130	2955	2955	2955	2955	0
484	20231011	114200	739276130	2955	2955	2955	2955	0
485	20231011	114100	739276130	2955	2955	2955	2955	51
486	20231011	114000	739125425	2950	2950	2950	2950	3
487	20231011	113900	739116575	2950	2950	2950	2950	0
488	20231011	113800	739116575	2950	2950	2950	2950	2
489	20231011	113700	739110675	2950	2950	2950	2950	50
490	20231011	113600	738963175	2960	2960	2960	2960	2
491	20231011	113500	738957255	2950	2950	2950	2950	0
492	20231011	113400	738957255	2950	2950	2950	2950	100
493	20231011	113300	738662255	2955	2955	2955	2955	18
494	20231011	113200	738609065	2960	2960	2960	2960	500
495	20231011	113100	737129065	2960	2960	2960	2960	0
496	20231011	113000	737129065	2960	2960	2960	2960	1
497	20231011	112900	737126105	2945	2945	2945	2945	4
498	20231011	112800	737114325	2945	2945	2945	2945	0
499	20231011	112700	737114325	2945	2945	2945	2945	111
500	20231011	112600	736787430	2940	2940	2940	2940	0
501	20231011	112500	736787430	2940	2935	2940	2935	405
502	20231011	112400	735596755	2945	2945	2945	2945	0
503	20231011	112300	735596755	2945	2945	2945	2945	0
504	20231011	112200	735596755	2945	2930	2945	2930	137
505	20231011	112100	735195320	2930	2930	2930	2930	35
506	20231011	112000	735092770	2945	2930	2945	2925	699
507	20231011	111900	733047655	2945	2960	2965	2930	12373
508	20231011	111800	696647095	2960	2960	2960	2960	30
509	20231011	111700	696558295	2960	2960	2960	2960	17
510	20231011	111600	696507975	2960	2960	2960	2960	19
511	20231011	111500	696451735	2960	2960	2960	2960	0
512	20231011	111400	696451735	2960	2960	2960	2960	0
513	20231011	111300	696451735	2960	2960	2960	2960	174
514	20231011	111200	695936695	2975	2975	2975	2975	1
515	20231011	111100	695933720	2970	2970	2970	2970	0
516	20231011	111000	695933720	2970	2955	2970	2955	1629
517	20231011	110900	691098760	2950	2950	2950	2950	4
518	20231011	110800	691086960	2950	2950	2950	2950	1068
519	20231011	110700	687936360	2950	2955	2955	2950	432
520	20231011	110600	686661890	2955	2955	2955	2955	2
521	20231011	110500	686655980	2955	2955	2955	2955	100
522	20231011	110400	686360480	2965	2965	2965	2965	0
523	20231011	110300	686360480	2965	2965	2965	2965	0
524	20231011	110200	686360480	2965	2965	2965	2965	1
525	20231011	110100	686357515	2965	2965	2965	2965	0
526	20231011	110000	686357515	2965	2965	2965	2965	5
527	20231011	105900	686342690	2950	2950	2950	2950	30
528	20231011	105800	686254190	2950	2950	2950	2950	0
529	20231011	105700	686254190	2950	2945	2950	2945	539
530	20231011	105600	684664380	2950	2955	2955	2950	804
531	20231011	105500	682292465	2955	2955	2955	2955	66
532	20231011	105400	682097435	2960	2960	2960	2960	0
533	20231011	105300	682097435	2960	2960	2960	2960	0
534	20231011	105200	682097435	2960	2960	2960	2960	0
535	20231011	105100	682097435	2960	2960	2960	2960	10
536	20231011	105000	682067835	2960	2960	2960	2960	0
537	20231011	104900	682067835	2960	2960	2960	2960	0
538	20231011	104800	682067835	2960	2960	2960	2960	0
539	20231011	104700	682067835	2960	2955	2960	2955	83
540	20231011	104600	681822560	2965	2965	2965	2965	0
541	20231011	104500	681822560	2965	2965	2965	2965	100
542	20231011	104400	681526060	2965	2965	2965	2965	0
543	20231011	104300	681526060	2965	2965	2965	2965	0
544	20231011	104200	681526060	2965	2965	2965	2965	1
545	20231011	104100	681523095	2960	2960	2960	2960	0
546	20231011	104000	681523095	2960	2965	2965	2960	418
547	20231011	103900	680285460	2960	2960	2960	2960	33
548	20231011	103800	680187780	2960	2965	2980	2960	2775
549	20231011	103700	671954655	2980	2965	2980	2965	709
550	20231011	103600	669852440	2965	2965	2965	2965	3
551	20231011	103500	669843545	2960	2960	2960	2960	151
552	20231011	103400	669396585	2965	2960	2990	2960	1090
553	20231011	103300	666152925	2945	2945	2945	2945	0
554	20231011	103200	666152925	2945	2945	2945	2945	1
555	20231011	103100	666149980	2955	2965	2965	2955	151
556	20231011	103000	665703765	2960	2930	2960	2930	2144
557	20231011	102900	659377750	2945	2945	2945	2945	113
558	20231011	102800	659044965	2925	2935	2935	2920	1793
559	20231011	102700	653792945	2935	2940	2940	2935	1021
560	20231011	102600	650795920	2940	2940	2940	2940	255
561	20231011	102500	650046220	2940	2940	2940	2940	140
562	20231011	102400	649634620	2940	2940	2940	2940	0
563	20231011	102300	649634620	2940	2945	2945	2940	1075
564	20231011	102200	646474030	2945	2950	2950	2945	2330
565	20231011	102100	639606585	2950	2950	2950	2950	3036
566	20231011	102000	630650385	2960	2950	2960	2950	201
567	20231011	101900	630057425	2950	2950	2950	2950	1588
568	20231011	101800	625372825	2950	2955	2955	2950	860
569	20231011	101700	622835320	2960	2960	2960	2960	750
570	20231011	101600	620615320	2965	2975	2975	2965	224
571	20231011	101500	619949530	2980	2990	2990	2980	70
572	20231011	101400	619740730	2990	2990	2990	2990	62
573	20231011	101300	619555350	2990	2990	2990	2990	1
574	20231011	101200	619552360	2995	2995	2995	2995	5
575	20231011	101100	619537385	2980	2970	2980	2970	2276
576	20231011	101000	612756325	2960	2965	2965	2960	513
577	20231011	100900	611237735	2960	2965	2965	2960	335
578	20231011	100800	610245090	2970	2985	2985	2970	6033
579	20231011	100700	592276850	2985	2995	2995	2985	32
580	20231011	100600	592181030	2995	2995	2995	2995	0
581	20231011	100500	592181030	2995	2995	2995	2995	9
582	20231011	100400	592154075	2995	2985	3000	2980	321
583	20231011	100300	591195610	2985	2990	2990	2985	696
584	20231011	100200	589114575	2990	3010	3010	2990	318
585	20231011	100100	588163235	3000	3010	3015	3000	7
586	20231011	100000	588142160	3005	3000	3005	3000	16
587	20231011	095900	588094085	2985	2975	2995	2970	2119
588	20231011	095800	581782750	2990	2975	2995	2975	3
589	20231011	095700	581773790	2975	3000	3000	2975	3895
590	20231011	095600	570149045	3005	3005	3005	3005	505
591	20231011	095500	568631520	3005	3010	3010	3005	729
592	20231011	095400	566440765	3010	3020	3020	3010	285
593	20231011	095300	565580165	3020	3020	3020	3020	140
594	20231011	095200	565157365	3005	3005	3005	3005	486
595	20231011	095100	563696935	3005	3010	3010	3005	3458
596	20231011	095000	553291105	3010	3010	3015	3010	415
597	20231011	094900	552041550	3015	3020	3025	3015	3552
598	20231011	094800	541322950	3020	3040	3040	3020	88
599	20231011	094700	541055870	3020	3025	3025	3020	1040
600	20231011	094600	537914485	3025	3040	3040	3025	10663
601	20231011	094500	505595250	3040	3040	3040	3040	729
602	20231011	094400	503379090	3040	3055	3055	3040	1204
603	20231011	094300	499715695	3060	3060	3060	3055	353
604	20231011	094200	498635675	3070	3075	3075	3070	29
605	20231011	094100	498546510	3080	3060	3080	3040	6362
606	20231011	094000	479108180	3045	3040	3060	3040	1331
607	20231011	093900	475049470	3030	3050	3065	3030	10977
608	20231011	093800	441644005	3045	3055	3055	3045	3463
609	20231011	093700	431081555	3065	3070	3070	3065	3482
610	20231011	093600	420401915	3070	3080	3090	3070	15154
611	20231011	093500	373781995	3080	3070	3080	3050	4119
612	20231011	093400	361144270	3070	3035	3075	3025	11767
613	20231011	093300	325277960	3030	3100	3140	3020	52158
614	20231011	093200	164268580	3075	3075	3075	3075	0
615	20231011	093100	164268580	3075	3075	3075	3075	97
616	20231011	093000	163970305	3075	2990	3075	2990	14916
617	20231011	092900	118670690	2980	2980	2980	2980	1163
618	20231011	092800	115204950	2990	2970	2995	2970	199
619	20231011	092700	114610730	2970	3000	3000	2970	2147
620	20231011	092600	108187680	3005	2995	3005	2995	1932
621	20231011	092500	102397490	3000	2980	3000	2980	3341
622	20231011	092400	92403020	2975	2980	2980	2975	2648
623	20231011	092300	84517945	2980	2975	2980	2975	408
624	20231011	092200	83302510	2970	2965	2970	2965	158
625	20231011	092100	82833495	2965	2950	2965	2950	444
626	20231011	092000	81523035	2950	2965	2965	2950	822
627	20231011	091900	79088760	2965	2965	2965	2965	0
628	20231011	091800	79088760	2965	2980	2980	2965	1056
629	20231011	091700	75952015	2980	2970	2985	2970	876
630	20231011	091600	73342945	2970	2970	2975	2970	616
631	20231011	091500	71511390	2975	2950	2975	2950	2325
632	20231011	091400	64614695	2940	2945	2955	2940	1224
633	20231011	091300	61009635	2960	2945	2960	2945	378
634	20231011	091200	59894440	2945	2940	2965	2940	2036
635	20231011	091100	53874545	2940	2945	2950	2940	929
636	20231011	091000	51137015	2935	2960	2960	2935	460
637	20231011	090900	49784865	2960	2930	2975	2930	4743
638	20231011	090800	35784555	2930	2930	2930	2920	393
639	20231011	090700	34633960	2930	2915	2930	2915	2120
640	20231011	090600	28427205	2915	2900	2920	2900	592
641	20231011	090500	26699300	2895	2925	2925	2895	2015
642	20231011	090400	20850935	2930	2915	2930	2905	425
643	20231011	090300	19611025	2885	2890	2920	2885	710
644	20231011	090200	17547515	2875	2850	2875	2850	50
645	20231011	090100	17403875	2830	2845	2875	2830	1610
646	20231011	090000	12810995	2850	2800	2855	2800	4545