KissMeData/091970/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194800	650854547	1013	1013	1013	1013	9950
3	20231012	194700	650854547	1013	1013	1013	1013	0
4	20231012	194600	650854547	1013	1013	1013	1013	0
5	20231012	194500	650854547	1013	1013	1013	1013	0
6	20231012	194400	650854547	1013	1013	1013	1013	0
7	20231012	194300	650854547	1013	1013	1013	1013	0
8	20231012	194200	650854547	1013	1013	1013	1013	0
9	20231012	194100	650854547	1013	1013	1013	1013	0
10	20231012	194000	650854547	1013	1013	1013	1013	0
11	20231012	193900	650854547	1013	1013	1013	1013	0
12	20231012	193800	650854547	1013	1013	1013	1013	0
13	20231012	193700	650854547	1013	1013	1013	1013	0
14	20231012	193600	650854547	1013	1013	1013	1013	0
15	20231012	193500	650854547	1013	1013	1013	1013	0
16	20231012	193400	650854547	1013	1013	1013	1013	0
17	20231012	193300	650854547	1013	1013	1013	1013	0
18	20231012	193200	650854547	1013	1013	1013	1013	0
19	20231012	193100	650854547	1013	1013	1013	1013	0
20	20231012	193000	650854547	1013	1013	1013	1013	0
21	20231012	192900	650854547	1013	1013	1013	1013	0
22	20231012	192800	650854547	1013	1013	1013	1013	0
23	20231012	192700	650854547	1013	1013	1013	1013	0
24	20231012	192600	650854547	1013	1013	1013	1013	0
25	20231012	192500	650854547	1013	1013	1013	1013	0
26	20231012	192400	650854547	1013	1013	1013	1013	0
27	20231012	192300	650854547	1013	1013	1013	1013	0
28	20231012	192200	650854547	1013	1013	1013	1013	0
29	20231012	192100	650854547	1013	1013	1013	1013	0
30	20231012	192000	650854547	1013	1013	1013	1013	0
31	20231012	191900	650854547	1013	1013	1013	1013	0
32	20231012	191800	650854547	1013	1013	1013	1013	9950
33	20231012	191700	650854547	1013	1013	1013	1013	0
34	20231012	191600	650854547	1013	1013	1013	1013	0
35	20231012	191500	650854547	1013	1013	1013	1013	0
36	20231012	191400	650854547	1013	1013	1013	1013	0
37	20231012	191300	650854547	1013	1013	1013	1013	0
38	20231012	191200	650854547	1013	1013	1013	1013	0
39	20231012	191100	650854547	1013	1013	1013	1013	0
40	20231012	191000	650854547	1013	1013	1013	1013	0
41	20231012	190900	650854547	1013	1013	1013	1013	0
42	20231012	190800	650854547	1013	1013	1013	1013	0
43	20231012	190700	650854547	1013	1013	1013	1013	0
44	20231012	190600	650854547	1013	1013	1013	1013	0
45	20231012	190500	650854547	1013	1013	1013	1013	0
46	20231012	190400	650854547	1013	1013	1013	1013	0
47	20231012	190300	650854547	1013	1013	1013	1013	0
48	20231012	190200	650854547	1013	1013	1013	1013	0
49	20231012	190100	650854547	1013	1013	1013	1013	0
50	20231012	190000	650854547	1013	1013	1013	1013	0
51	20231012	185900	650854547	1013	1013	1013	1013	0
52	20231012	185800	650854547	1013	1013	1013	1013	0
53	20231012	185700	650854547	1013	1013	1013	1013	0
54	20231012	185600	650854547	1013	1013	1013	1013	0
55	20231012	185500	650854547	1013	1013	1013	1013	0
56	20231012	185400	650854547	1013	1013	1013	1013	0
57	20231012	185300	650854547	1013	1013	1013	1013	0
58	20231012	185200	650854547	1013	1013	1013	1013	0
59	20231012	185100	650854547	1013	1013	1013	1013	0
60	20231012	185000	650854547	1013	1013	1013	1013	0
61	20231012	184900	650854547	1013	1013	1013	1013	0
62	20231012	184800	650854547	1013	1013	1013	1013	9950
63	20231012	184700	650854547	1013	1013	1013	1013	0
64	20231012	184600	650854547	1013	1013	1013	1013	0
65	20231012	184500	650854547	1013	1013	1013	1013	0
66	20231012	184400	650854547	1013	1013	1013	1013	0
67	20231012	184300	650854547	1013	1013	1013	1013	0
68	20231012	184200	650854547	1013	1013	1013	1013	0
69	20231012	184100	650854547	1013	1013	1013	1013	0
70	20231012	184000	650854547	1013	1013	1013	1013	0
71	20231012	183900	650854547	1013	1013	1013	1013	0
72	20231012	183800	650854547	1013	1013	1013	1013	0
73	20231012	183700	650854547	1013	1013	1013	1013	0
74	20231012	183600	650854547	1013	1013	1013	1013	0
75	20231012	183500	650854547	1013	1013	1013	1013	0
76	20231012	183400	650854547	1013	1013	1013	1013	0
77	20231012	183300	650854547	1013	1013	1013	1013	0
78	20231012	183200	650854547	1013	1013	1013	1013	0
79	20231012	183100	650854547	1013	1013	1013	1013	0
80	20231012	183000	650854547	1013	1013	1013	1013	0
81	20231012	182900	650854547	1013	1013	1013	1013	0
82	20231012	182800	650854547	1013	1013	1013	1013	0
83	20231012	182700	650854547	1013	1013	1013	1013	0
84	20231012	182600	650854547	1013	1013	1013	1013	0
85	20231012	182500	650854547	1013	1013	1013	1013	0
86	20231012	182400	650854547	1013	1013	1013	1013	0
87	20231012	182300	650854547	1013	1013	1013	1013	0
88	20231012	182200	650854547	1013	1013	1013	1013	0
89	20231012	182100	650854547	1013	1013	1013	1013	0
90	20231012	182000	650854547	1013	1013	1013	1013	0
91	20231012	181900	650854547	1013	1013	1013	1013	0
92	20231012	181800	650854547	1013	1013	1013	1013	9950
93	20231012	181700	650854547	1013	1013	1013	1013	0
94	20231012	181600	650854547	1013	1013	1013	1013	0
95	20231012	181500	650854547	1013	1013	1013	1013	0
96	20231012	181400	650854547	1013	1013	1013	1013	0
97	20231012	181300	650854547	1013	1013	1013	1013	0
98	20231012	181200	650854547	1013	1013	1013	1013	0
99	20231012	181100	650854547	1013	1013	1013	1013	0
100	20231012	181000	650854547	1013	1013	1013	1013	0
101	20231012	180900	650854547	1013	1013	1013	1013	0
102	20231012	180800	650854547	1013	1013	1013	1013	0
103	20231012	180700	650854547	1013	1013	1013	1013	0
104	20231012	180600	650854547	1013	1013	1013	1013	0
105	20231012	180500	650854547	1013	1013	1013	1013	0
106	20231012	180400	650854547	1013	1013	1013	1013	0
107	20231012	180300	650854547	1013	1013	1013	1013	0
108	20231012	180200	650854547	1013	1013	1013	1013	0
109	20231012	180100	650854547	1013	1013	1013	1013	0
110	20231012	180000	650854547	1013	1013	1013	1013	0
111	20231012	175900	650854547	1013	1013	1013	1013	0
112	20231012	175800	650854547	1013	1013	1013	1013	0
113	20231012	175700	650854547	1013	1013	1013	1013	0
114	20231012	175600	650854547	1013	1013	1013	1013	0
115	20231012	175500	650854547	1013	1013	1013	1013	0
116	20231012	175400	650854547	1013	1013	1013	1013	0
117	20231012	175300	650854547	1013	1013	1013	1013	0
118	20231012	175200	650854547	1013	1013	1013	1013	0
119	20231012	175100	650854547	1013	1013	1013	1013	0
120	20231012	175000	650854547	1013	1013	1013	1013	0
121	20231012	174900	650854547	1013	1013	1013	1013	0
122	20231012	174800	650854547	1013	1013	1013	1013	9950
123	20231012	174700	650854547	1013	1013	1013	1013	0
124	20231012	174600	650854547	1013	1013	1013	1013	0
125	20231012	174500	650854547	1013	1013	1013	1013	0
126	20231012	174400	650854547	1013	1013	1013	1013	0
127	20231012	174300	650854547	1013	1013	1013	1013	0
128	20231012	174200	650854547	1013	1013	1013	1013	0
129	20231012	174100	650854547	1013	1013	1013	1013	0
130	20231012	174000	650854547	1013	1013	1013	1013	0
131	20231012	173900	650854547	1013	1013	1013	1013	0
132	20231012	173800	650854547	1013	1013	1013	1013	0
133	20231012	173700	650854547	1013	1013	1013	1013	0
134	20231012	173600	650854547	1013	1013	1013	1013	0
135	20231012	173500	650854547	1013	1013	1013	1013	0
136	20231012	173400	650854547	1013	1013	1013	1013	0
137	20231012	173300	650854547	1013	1013	1013	1013	0
138	20231012	173200	650854547	1013	1013	1013	1013	0
139	20231012	173100	650854547	1013	1013	1013	1013	0
140	20231012	173000	650854547	1013	1013	1013	1013	0
141	20231012	172900	650854547	1013	1013	1013	1013	0
142	20231012	172800	650854547	1013	1013	1013	1013	0
143	20231012	172700	650854547	1013	1013	1013	1013	0
144	20231012	172600	650854547	1013	1013	1013	1013	0
145	20231012	172500	650854547	1013	1013	1013	1013	0
146	20231012	172400	650854547	1013	1013	1013	1013	0
147	20231012	172300	650854547	1013	1013	1013	1013	0
148	20231012	172200	650854547	1013	1013	1013	1013	0
149	20231012	172100	650854547	1013	1013	1013	1013	0
150	20231012	172000	650854547	1013	1013	1013	1013	0
151	20231012	171900	650854547	1013	1013	1013	1013	0
152	20231012	171800	650854547	1013	1013	1013	1013	9950
153	20231012	171700	650854547	1013	1013	1013	1013	0
154	20231012	171600	650854547	1013	1013	1013	1013	0
155	20231012	171500	650854547	1013	1013	1013	1013	0
156	20231012	171400	650854547	1013	1013	1013	1013	0
157	20231012	171300	650854547	1013	1013	1013	1013	0
158	20231012	171200	650854547	1013	1013	1013	1013	0
159	20231012	171100	650854547	1013	1013	1013	1013	0
160	20231012	171000	650854547	1013	1013	1013	1013	0
161	20231012	170900	650854547	1013	1013	1013	1013	0
162	20231012	170800	650854547	1013	1013	1013	1013	0
163	20231012	170700	650854547	1013	1013	1013	1013	0
164	20231012	170600	650854547	1013	1013	1013	1013	0
165	20231012	170500	650854547	1013	1013	1013	1013	0
166	20231012	170400	650854547	1013	1013	1013	1013	0
167	20231012	170300	650854547	1013	1013	1013	1013	0
168	20231012	170200	650854547	1013	1013	1013	1013	0
169	20231012	170100	650854547	1013	1013	1013	1013	0
170	20231012	170000	650854547	1013	1013	1013	1013	0
171	20231012	165900	650854547	1013	1013	1013	1013	0
172	20231012	165800	650854547	1013	1013	1013	1013	0
173	20231012	165700	650854547	1013	1013	1013	1013	0
174	20231012	165600	650854547	1013	1013	1013	1013	0
175	20231012	165500	650854547	1013	1013	1013	1013	0
176	20231012	165400	650854547	1013	1013	1013	1013	0
177	20231012	165300	650854547	1013	1013	1013	1013	0
178	20231012	165200	650854547	1013	1013	1013	1013	0
179	20231012	165100	650854547	1013	1013	1013	1013	0
180	20231012	165000	650854547	1013	1013	1013	1013	0
181	20231012	164900	650854547	1013	1013	1013	1013	0
182	20231012	164800	650854547	1013	1013	1013	1013	9950
183	20231012	164700	650854547	1013	1013	1013	1013	0
184	20231012	164600	650854547	1013	1013	1013	1013	0
185	20231012	164500	650854547	1013	1013	1013	1013	0
186	20231012	164400	650854547	1013	1013	1013	1013	0
187	20231012	164300	650854547	1013	1013	1013	1013	0
188	20231012	164200	650854547	1013	1013	1013	1013	0
189	20231012	164100	650854547	1013	1013	1013	1013	0
190	20231012	164000	650854547	1013	1013	1013	1013	0
191	20231012	163900	650854547	1013	1013	1013	1013	0
192	20231012	163800	650854547	1013	1013	1013	1013	0
193	20231012	163700	650854547	1013	1013	1013	1013	0
194	20231012	163600	650854547	1013	1013	1013	1013	0
195	20231012	163500	650854547	1013	1013	1013	1013	0
196	20231012	163400	650854547	1013	1013	1013	1013	0
197	20231012	163300	650854547	1013	1013	1013	1013	0
198	20231012	163200	650854547	1013	1013	1013	1013	0
199	20231012	163100	650854547	1013	1013	1013	1013	0
200	20231012	163000	650854547	1013	1013	1013	1013	0
201	20231012	162900	650854547	1013	1013	1013	1013	0
202	20231012	162800	650854547	1013	1013	1013	1013	0
203	20231012	162700	650854547	1013	1013	1013	1013	0
204	20231012	162600	650854547	1013	1013	1013	1013	0
205	20231012	162500	650854547	1013	1013	1013	1013	0
206	20231012	162400	650854547	1013	1013	1013	1013	0
207	20231012	162300	650854547	1013	1013	1013	1013	0
208	20231012	162200	650854547	1013	1013	1013	1013	0
209	20231012	162100	650854547	1013	1013	1013	1013	0
210	20231012	162000	650854547	1013	1013	1013	1013	0
211	20231012	161900	650854547	1013	1013	1013	1013	0
212	20231012	161800	650854547	1013	1013	1013	1013	9950
213	20231012	161700	650854547	1013	1013	1013	1013	0
214	20231012	161600	650854547	1013	1013	1013	1013	0
215	20231012	161500	650854547	1013	1013	1013	1013	0
216	20231012	161400	650854547	1013	1013	1013	1013	0
217	20231012	161300	650854547	1013	1013	1013	1013	0
218	20231012	161200	650854547	1013	1013	1013	1013	0
219	20231012	161100	650854547	1013	1013	1013	1013	0
220	20231012	161000	650854547	1013	1013	1013	1013	0
221	20231012	160900	650854547	1013	1013	1013	1013	0
222	20231012	160800	650854547	1013	1013	1013	1013	0
223	20231012	160700	650854547	1013	1013	1013	1013	0
224	20231012	160600	650854547	1013	1013	1013	1013	0
225	20231012	160500	650854547	1013	1013	1013	1013	0
226	20231012	160400	650854547	1013	1013	1013	1013	0
227	20231012	160300	650854547	1013	1013	1013	1013	0
228	20231012	160200	650854547	1013	1013	1013	1013	0
229	20231012	160100	650854547	1013	1013	1013	1013	0
230	20231012	160000	650854547	1013	1013	1013	1013	0
231	20231012	155900	650854547	1013	1013	1013	1013	0
232	20231012	155800	650854547	1013	1013	1013	1013	0
233	20231012	155700	650854547	1013	1013	1013	1013	0
234	20231012	155600	650854547	1013	1013	1013	1013	0
235	20231012	155500	650854547	1013	1013	1013	1013	0
236	20231012	155400	650854547	1013	1013	1013	1013	0
237	20231012	155300	650854547	1013	1013	1013	1013	0
238	20231012	155200	650854547	1013	1013	1013	1013	0
239	20231012	155100	650854547	1013	1013	1013	1013	0
240	20231012	155000	650854547	1013	1013	1013	1013	0
241	20231012	154900	650854547	1013	1013	1013	1013	0
242	20231012	154800	650854547	1013	1013	1013	1013	9950
243	20231012	154700	650854547	1013	1013	1013	1013	0
244	20231012	154600	650854547	1013	1013	1013	1013	0
245	20231012	154500	650854547	1013	1013	1013	1013	0
246	20231012	154400	650854547	1013	1013	1013	1013	0
247	20231012	154300	650854547	1013	1013	1013	1013	0
248	20231012	154200	650854547	1013	1013	1013	1013	0
249	20231012	154100	650854547	1013	1013	1013	1013	0
250	20231012	154000	650854547	1013	1013	1013	1013	0
251	20231012	153900	650854547	1013	1013	1013	1013	0
252	20231012	153800	650854547	1013	1013	1013	1013	0
253	20231012	153700	650854547	1013	1013	1013	1013	0
254	20231012	153600	650854547	1013	1013	1013	1013	0
255	20231012	153500	650854547	1013	1013	1013	1013	0
256	20231012	153400	650854547	1013	1013	1013	1013	0
257	20231012	153300	650854547	1013	1013	1013	1013	0
258	20231012	153200	650854547	1013	1013	1013	1013	0
259	20231012	153100	650854547	1013	1013	1013	1013	0
260	20231012	153000	650854547	1013	1013	1013	1013	9950
261	20231012	152900	640775197	1012	1012	1012	1012	0
262	20231012	152800	640775197	1012	1012	1012	1012	0
263	20231012	152700	640775197	1012	1012	1012	1012	0
264	20231012	152600	640775197	1012	1012	1012	1012	0
265	20231012	152500	640775197	1012	1012	1012	1012	0
266	20231012	152400	640775197	1012	1012	1012	1012	0
267	20231012	152300	640775197	1012	1012	1012	1012	0
268	20231012	152200	640775197	1012	1012	1012	1012	0
269	20231012	152100	640775197	1012	1012	1012	1012	0
270	20231012	152000	640775197	1012	1012	1012	1012	0
271	20231012	151900	640775197	1012	1012	1012	991	5622
272	20231012	151800	635123454	1005	1006	1012	1005	2457
273	20231012	151700	632646558	1011	1010	1011	1010	1000
274	20231012	151600	631635698	990	1009	1011	990	7750
275	20231012	151500	623856607	1006	1006	1010	1006	4075
276	20231012	151400	619751396	1006	1006	1006	1006	1
277	20231012	151300	619750390	1007	1006	1007	1006	100
278	20231012	151200	619649695	1008	1008	1008	1008	0
279	20231012	151100	619649695	1008	1008	1008	1008	100
280	20231012	151000	619548895	998	1005	1005	998	6460
281	20231012	150900	613087798	1005	1007	1007	1005	64
282	20231012	150800	613023395	1008	1008	1008	1008	100
283	20231012	150700	612922595	1010	1007	1010	1004	1001
284	20231012	150600	611916110	1010	1004	1010	1004	507
285	20231012	150500	611406525	1004	1002	1004	1000	1671
286	20231012	150400	609734123	1002	1002	1002	1001	1051
287	20231012	150300	608681770	1003	1003	1003	1003	0
288	20231012	150200	608681770	1003	1003	1003	1003	217
289	20231012	150100	608464119	1003	1003	1003	1003	200
290	20231012	150000	608263519	1003	1003	1003	1003	108
291	20231012	145900	608155195	1003	1003	1003	1003	0
292	20231012	145800	608155195	1003	1003	1003	1003	1000
293	20231012	145700	607152195	1003	1004	1004	1003	46
294	20231012	145600	607106013	1003	1003	1003	1003	1
295	20231012	145500	607105010	1003	1003	1003	1003	1
296	20231012	145400	607104007	1003	1003	1003	1003	14
297	20231012	145300	607089965	1001	1001	1001	1001	0
298	20231012	145200	607089965	1001	1002	1002	1001	6
299	20231012	145100	607083954	1001	1002	1002	1001	250
300	20231012	145000	606833585	1003	1003	1003	1003	1
301	20231012	144900	606832582	1002	1002	1002	1002	0
302	20231012	144800	606832582	1002	1002	1002	1002	1711
303	20231012	144700	605118160	1002	1002	1002	1002	190
304	20231012	144600	604927780	1000	1000	1000	1000	350
305	20231012	144500	604577780	1000	1000	1001	1000	2055
306	20231012	144400	602521875	1001	1000	1001	1000	2011
307	20231012	144300	600510452	1000	1002	1002	1000	1440
308	20231012	144200	599068814	1002	1002	1002	1002	0
309	20231012	144100	599068814	1002	1003	1003	1002	55
310	20231012	144000	599013654	1003	1004	1004	1003	558
311	20231012	143900	598453552	1004	1004	1005	1004	376
312	20231012	143800	598075974	1005	1005	1005	1005	0
313	20231012	143700	598075974	1005	1005	1005	1005	0
314	20231012	143600	598075974	1005	1005	1005	1005	97
315	20231012	143500	597978489	1005	1005	1005	1005	450
316	20231012	143400	597526239	1005	1005	1005	1005	103
317	20231012	143300	597422724	1005	1005	1005	1005	510
318	20231012	143200	596910174	1005	1004	1005	1004	941
319	20231012	143100	595964719	1004	1006	1006	1004	718
320	20231012	143000	595243249	1007	1012	1012	1007	1781
321	20231012	142900	593442618	1013	1013	1013	1012	636
322	20231012	142800	592798485	1013	1012	1013	1012	96
323	20231012	142700	592701279	1013	1013	1013	1012	826
324	20231012	142600	591865364	1012	1013	1013	1009	470
325	20231012	142500	591390437	1012	1012	1013	1012	519
326	20231012	142400	590865208	1009	1012	1012	1009	106
327	20231012	142300	590758246	1009	1013	1013	1009	158
328	20231012	142200	590598424	1013	1013	1013	1013	700
329	20231012	142100	589889324	1013	1009	1014	1009	298
330	20231012	142000	589587757	1009	1009	1009	1009	10
331	20231012	141900	589577667	1008	1010	1010	1008	36
332	20231012	141800	589541351	1014	1014	1014	1014	772
333	20231012	141700	588758543	1014	1012	1014	1012	1447
334	20231012	141600	587294072	1012	1012	1012	1012	144
335	20231012	141500	587148344	1007	1011	1011	1007	2
336	20231012	141400	587146326	1011	1010	1011	1000	11648
337	20231012	141300	575443688	1009	1006	1009	1006	9333
338	20231012	141200	566049010	1006	1005	1006	1005	4751
339	20231012	141100	561274252	1005	1005	1005	1004	1505
340	20231012	141000	559761852	1004	1004	1004	1004	1000
341	20231012	140900	558757852	1005	1005	1005	1005	0
342	20231012	140800	558757852	1005	1004	1006	1004	5036
343	20231012	140700	553697148	1000	1002	1002	1000	2000
344	20231012	140600	551695925	1005	1005	1005	1005	0
345	20231012	140500	551695925	1005	1005	1005	1005	1
346	20231012	140400	551694920	1000	1002	1002	1000	2000
347	20231012	140300	549692103	1002	1002	1002	1002	1000
348	20231012	140200	548690103	1005	1005	1005	1005	5
349	20231012	140100	548685078	1005	1005	1005	1005	0
350	20231012	140000	548685078	1005	1006	1006	1005	22
351	20231012	135900	548662967	1001	1001	1006	1001	9197
352	20231012	135800	539426195	1000	1000	1000	1000	473
353	20231012	135700	538953195	1000	1000	1000	1000	384
354	20231012	135600	538569195	1000	1000	1000	1000	0
355	20231012	135500	538569195	1000	1000	1000	1000	0
356	20231012	135400	538569195	1000	999	1000	999	1651
357	20231012	135300	536918539	998	998	998	998	0
358	20231012	135200	536918539	998	998	998	998	1119
359	20231012	135100	535801777	998	995	998	994	107
360	20231012	135000	535695372	993	997	997	993	674
361	20231012	134900	535024366	996	996	996	996	300
362	20231012	134800	534725566	997	996	997	995	504
363	20231012	134700	534223586	996	994	996	994	146
364	20231012	134600	534078323	993	993	993	993	24
365	20231012	134500	534054491	992	992	992	992	0
366	20231012	134400	534054491	992	992	992	992	0
367	20231012	134300	534054491	992	992	992	992	15
368	20231012	134200	534039611	991	991	991	991	0
369	20231012	134100	534039611	991	991	991	991	300
370	20231012	134000	533742311	991	991	991	991	76
371	20231012	133900	533666995	991	991	991	991	0
372	20231012	133800	533666995	991	991	991	991	0
373	20231012	133700	533666995	991	991	991	991	0
374	20231012	133600	533666995	991	991	991	991	0
375	20231012	133500	533666995	991	991	991	991	2
376	20231012	133400	533665013	991	991	991	991	9
377	20231012	133300	533656094	992	992	992	992	0
378	20231012	133200	533656094	992	992	992	992	653
379	20231012	133100	533008318	992	992	992	992	306
380	20231012	133000	532704766	992	991	992	991	4503
381	20231012	132900	528238456	986	986	986	975	9574
382	20231012	132800	518856155	992	992	992	984	6005
383	20231012	132700	512939460	992	992	992	992	0
384	20231012	132600	512939460	992	992	992	992	0
385	20231012	132500	512939460	992	991	992	991	57
386	20231012	132400	512882963	991	991	991	991	3
387	20231012	132300	512879990	991	987	991	987	47
388	20231012	132200	512833516	987	987	987	987	16
389	20231012	132100	512817724	987	987	987	987	9
390	20231012	132000	512808841	986	984	986	984	1318
391	20231012	131900	511510506	985	985	985	985	0
392	20231012	131800	511510506	985	985	985	985	3
393	20231012	131700	511507551	978	978	978	978	1
394	20231012	131600	511506573	985	985	985	985	0
395	20231012	131500	511506573	985	985	985	985	0
396	20231012	131400	511506573	985	985	985	985	0
397	20231012	131300	511506573	985	985	985	985	0
398	20231012	131200	511506573	985	981	985	981	1752
399	20231012	131100	509786243	981	981	981	981	3
400	20231012	131000	509783300	980	978	980	978	32695
401	20231012	130900	477742277	973	973	973	973	0
402	20231012	130800	477742277	973	973	973	973	0
403	20231012	130700	477742277	973	973	973	973	0
404	20231012	130600	477742277	973	973	973	973	41
405	20231012	130500	477702384	974	978	978	974	415
406	20231012	130400	477296592	978	978	978	978	100
407	20231012	130300	477198792	978	980	981	978	1248
408	20231012	130200	475976040	980	980	980	980	1
409	20231012	130100	475975060	980	977	980	977	63
410	20231012	130000	475913386	978	981	981	978	11
411	20231012	125900	475902615	981	980	981	980	303
412	20231012	125800	475605472	980	980	981	980	938
413	20231012	125700	474685879	980	980	980	980	0
414	20231012	125600	474685879	980	981	981	980	11
415	20231012	125500	474675089	980	981	981	980	2240
416	20231012	125400	472479787	981	980	981	980	1395
417	20231012	125300	471112685	980	980	980	980	30
418	20231012	125200	471083285	983	969	983	969	160
419	20231012	125100	470928189	967	979	979	967	8050
420	20231012	125000	463127631	985	985	985	985	7
421	20231012	124900	463120736	985	985	985	985	15
422	20231012	124800	463105961	978	985	985	978	258
423	20231012	124700	462853252	985	985	985	985	0
424	20231012	124600	462853252	985	985	985	985	220
425	20231012	124500	462636552	985	985	985	985	800
426	20231012	124400	461848552	979	984	985	979	3285
427	20231012	124300	458613802	981	983	983	981	200
428	20231012	124200	458417452	984	984	984	984	59
429	20231012	124100	458359396	984	970	985	970	14415
430	20231012	124000	444276837	969	969	969	969	160
431	20231012	123900	444121797	970	970	970	969	851
432	20231012	123800	443296447	970	970	970	970	69
433	20231012	123700	443229517	970	970	970	970	22
434	20231012	123600	443208177	970	969	970	969	503
435	20231012	123500	442720767	975	970	975	970	324
436	20231012	123400	442406472	970	970	970	970	965
437	20231012	123300	441470422	970	970	970	970	560
438	20231012	123200	440927222	970	975	975	970	12444
439	20231012	123100	428847708	978	978	978	978	20
440	20231012	123000	428828148	978	978	978	974	3755
441	20231012	122900	425167011	978	981	981	978	12376
442	20231012	122800	413052127	984	981	984	981	23
443	20231012	122700	413029558	981	981	981	981	1064
444	20231012	122600	411985774	982	982	982	982	40
445	20231012	122500	411946494	982	984	984	982	314
446	20231012	122400	411637540	981	981	981	981	0
447	20231012	122300	411637540	981	982	982	981	330
448	20231012	122200	411313718	984	984	984	984	19
449	20231012	122100	411295022	984	984	984	984	6
450	20231012	122000	411289118	986	986	986	986	1054
451	20231012	121900	410249874	986	986	986	986	0
452	20231012	121800	410249874	986	986	986	986	0
453	20231012	121700	410249874	986	986	986	986	0
454	20231012	121600	410249874	986	986	986	986	0
455	20231012	121500	410249874	986	986	986	986	0
456	20231012	121400	410249874	986	986	986	986	0
457	20231012	121300	410249874	986	986	986	986	0
458	20231012	121200	410249874	986	987	987	975	3497
459	20231012	121100	406832699	985	985	985	985	0
460	20231012	121000	406832699	985	985	985	985	11
461	20231012	120900	406821864	987	987	987	987	0
462	20231012	120800	406821864	987	983	987	981	1888
463	20231012	120700	404969262	984	984	985	982	2314
464	20231012	120600	402695729	982	982	982	982	0
465	20231012	120500	402695729	982	990	990	982	5000
466	20231012	120400	397774846	990	990	990	990	20
467	20231012	120300	397755046	990	990	990	990	1
468	20231012	120200	397754056	990	990	990	990	0
469	20231012	120100	397754056	990	990	990	990	21
470	20231012	120000	397733266	985	985	985	985	0
471	20231012	115900	397733266	985	985	985	985	9
472	20231012	115800	397724401	986	986	986	986	198
473	20231012	115700	397529173	986	986	986	986	2133
474	20231012	115600	395426035	986	991	991	986	3894
475	20231012	115500	391583301	991	996	996	991	329
476	20231012	115400	391256744	996	996	996	996	10
477	20231012	115300	391246784	998	998	998	998	0
478	20231012	115200	391246784	998	998	998	998	2000
479	20231012	115100	389250784	998	998	998	998	0
480	20231012	115000	389250784	998	998	998	998	3
481	20231012	114900	389247790	991	992	992	991	286
482	20231012	114800	388964129	999	999	999	999	0
483	20231012	114700	388964129	999	999	999	999	0
484	20231012	114600	388964129	999	999	999	999	780
485	20231012	114500	388184909	999	985	999	985	5014
486	20231012	114400	383210618	985	986	986	985	198
487	20231012	114300	383015538	987	987	987	987	0
488	20231012	114200	383015538	987	987	987	987	1
489	20231012	114100	383014551	987	987	987	987	0
490	20231012	114000	383014551	987	987	987	987	0
491	20231012	113900	383014551	987	987	987	987	0
492	20231012	113800	383014551	987	987	987	987	3
493	20231012	113700	383011590	988	988	988	988	0
494	20231012	113600	383011590	988	988	988	988	0
495	20231012	113500	383011590	988	988	988	988	3
496	20231012	113400	383008626	985	985	985	985	0
497	20231012	113300	383008626	985	987	987	985	76
498	20231012	113200	382933744	988	988	988	988	0
499	20231012	113100	382933744	988	988	988	988	0
500	20231012	113000	382933744	988	988	988	988	0
501	20231012	112900	382933744	988	988	988	988	0
502	20231012	112800	382933744	988	987	988	986	67
503	20231012	112700	382867600	988	988	988	988	1
504	20231012	112600	382866612	986	986	986	986	10
505	20231012	112500	382856752	986	984	986	984	213
506	20231012	112400	382646832	986	986	986	986	9
507	20231012	112300	382637958	986	986	986	986	427
508	20231012	112200	382216936	985	985	985	985	0
509	20231012	112100	382216936	985	984	985	984	910
510	20231012	112000	381321415	984	984	984	984	5
511	20231012	111900	381316495	983	983	983	983	1005
512	20231012	111800	380328580	984	984	984	984	0
513	20231012	111700	380328580	984	984	984	984	0
514	20231012	111600	380328580	984	984	984	984	0
515	20231012	111500	380328580	984	984	984	984	0
516	20231012	111400	380328580	984	984	984	984	0
517	20231012	111300	380328580	984	984	984	984	3
518	20231012	111200	380325628	983	983	983	983	0
519	20231012	111100	380325628	983	983	983	983	0
520	20231012	111000	380325628	983	983	983	983	0
521	20231012	110900	380325628	983	983	983	983	200
522	20231012	110800	380129028	982	982	982	982	10
523	20231012	110700	380119208	982	982	982	982	500
524	20231012	110600	379628208	982	982	982	982	5
525	20231012	110500	379623298	982	982	982	982	0
526	20231012	110400	379623298	982	982	982	982	766
527	20231012	110300	378871086	983	983	983	983	1264
528	20231012	110200	377628574	983	983	983	983	0
529	20231012	110100	377628574	983	984	984	983	211
530	20231012	110000	377420956	983	983	983	983	1
531	20231012	105900	377419973	984	984	984	984	100
532	20231012	105800	377321573	984	984	984	984	1500
533	20231012	105700	375845573	983	983	983	983	294
534	20231012	105600	375556571	983	983	983	983	0
535	20231012	105500	375556571	983	982	983	982	140
536	20231012	105400	375419033	982	982	982	982	0
537	20231012	105300	375419033	982	982	982	982	40
538	20231012	105200	375379753	982	982	982	982	1000
539	20231012	105100	374397753	984	983	984	983	59
540	20231012	105000	374339698	982	985	985	982	274
541	20231012	104900	374070570	982	982	982	982	0
542	20231012	104800	374070570	982	982	982	982	485
543	20231012	104700	373594300	982	982	982	982	70
544	20231012	104600	373525560	982	982	982	982	20
545	20231012	104500	373505920	982	982	982	982	146
546	20231012	104400	373362548	982	982	982	982	0
547	20231012	104300	373362548	982	982	982	982	0
548	20231012	104200	373362548	982	983	987	982	781
549	20231012	104100	372595309	984	984	984	984	2153
550	20231012	104000	370476757	984	986	987	984	11745
551	20231012	103900	358896857	987	987	987	985	162
552	20231012	103800	358737283	985	985	985	985	0
553	20231012	103700	358737283	985	984	987	984	1989
554	20231012	103600	356776141	984	984	984	984	4468
555	20231012	103500	352379629	984	986	986	984	1073
556	20231012	103400	351322715	984	984	984	982	3184
557	20231012	103300	348193794	984	984	984	984	101
558	20231012	103200	348094410	984	984	984	984	0
559	20231012	103100	348094410	984	984	984	984	0
560	20231012	103000	348094410	984	984	984	984	4
561	20231012	102900	348090474	984	984	984	984	0
562	20231012	102800	348090474	984	984	984	984	409
563	20231012	102700	347688018	984	984	984	984	0
564	20231012	102600	347688018	984	984	984	984	44
565	20231012	102500	347644722	984	984	984	984	303
566	20231012	102400	347346570	986	986	986	986	148
567	20231012	102300	347200642	986	986	986	986	300
568	20231012	102200	346904842	985	985	985	985	286
569	20231012	102100	346623132	984	984	984	984	0
570	20231012	102000	346623132	984	984	984	984	17
571	20231012	101900	346606404	984	982	984	982	124
572	20231012	101800	346484602	982	982	982	982	351
573	20231012	101700	346139920	982	982	982	982	7
574	20231012	101600	346133046	982	982	982	982	0
575	20231012	101500	346133046	982	982	982	982	75
576	20231012	101400	346059396	982	985	987	982	162
577	20231012	101300	345899946	985	985	985	985	7
578	20231012	101200	345893051	985	985	985	985	1014
579	20231012	101100	344894261	985	985	985	985	305
580	20231012	101000	344593836	987	987	987	987	101
581	20231012	100900	344494149	987	984	987	984	1085
582	20231012	100800	343424307	983	980	983	980	365
583	20231012	100700	343065635	982	982	982	982	0
584	20231012	100600	343065635	982	982	982	982	372
585	20231012	100500	342700331	982	981	982	981	513
586	20231012	100400	342196567	980	975	980	975	238
587	20231012	100300	341963925	975	975	975	975	1
588	20231012	100200	341962950	973	973	973	973	356
589	20231012	100100	341616562	973	974	976	973	1868
590	20231012	100000	339798791	976	974	976	973	76
591	20231012	095900	339724773	977	974	977	973	1079
592	20231012	095800	338674445	974	975	975	974	445
593	20231012	095700	338240959	977	977	977	974	4778
594	20231012	095600	333586759	988	988	988	988	0
595	20231012	095500	333586759	988	988	988	988	0
596	20231012	095400	333586759	988	988	988	988	4
597	20231012	095300	333582807	988	982	988	982	133
598	20231012	095200	333451964	976	977	978	976	487
599	20231012	095100	332976500	976	980	980	976	300
600	20231012	095000	332683500	974	975	980	974	1840
601	20231012	094900	330890779	974	975	975	974	250
602	20231012	094800	330647263	974	975	980	974	773
603	20231012	094700	329893209	975	975	975	975	411
604	20231012	094600	329492484	972	975	975	972	4098
605	20231012	094500	325508843	972	972	972	972	11
606	20231012	094400	325498151	972	971	972	971	146
607	20231012	094300	325356284	972	980	980	972	2670
608	20231012	094200	322750092	975	975	975	975	240
609	20231012	094100	322516092	975	972	975	972	3656
610	20231012	094000	318955893	970	975	975	970	2813
611	20231012	093900	316224446	970	975	975	970	1000
612	20231012	093800	315251519	975	972	975	970	3849
613	20231012	093700	311514272	971	974	974	971	3172
614	20231012	093600	308429281	975	981	981	975	8275
615	20231012	093500	300322973	984	986	986	984	2120
616	20231012	093400	298234416	985	988	992	985	1627
617	20231012	093300	296628545	990	999	999	990	14166
618	20231012	093200	282580275	1000	999	1000	998	3332
619	20231012	093100	279253461	998	1003	1003	998	1239
620	20231012	093000	278015890	999	1000	1000	999	2507
621	20231012	092900	275509567	1000	1003	1003	999	5251
622	20231012	092800	270251772	1004	1000	1005	1000	9159
623	20231012	092700	261052748	1000	996	1000	996	1203
624	20231012	092600	259849786	995	991	995	990	2222
625	20231012	092500	257644901	991	986	991	986	6371
626	20231012	092400	251354877	985	984	985	983	1230
627	20231012	092300	250143859	984	983	984	983	137
628	20231012	092200	250009053	980	981	981	980	1409
629	20231012	092100	248626893	981	982	984	981	3029
630	20231012	092000	245650903	982	981	982	981	51
631	20231012	091900	245600852	981	981	981	978	1873
632	20231012	091800	243764045	980	978	984	978	8298
633	20231012	091700	235636647	978	976	978	976	352
634	20231012	091600	235293083	975	971	975	970	153
635	20231012	091500	235144285	971	959	971	959	199
636	20231012	091400	234952566	958	962	963	958	3771
637	20231012	091300	231335667	961	962	963	961	2707
638	20231012	091200	228733323	960	962	962	959	8198
639	20231012	091100	220859648	960	968	969	960	1718
640	20231012	091000	219203177	969	972	972	965	2497
641	20231012	090900	216784600	971	975	979	971	4389
642	20231012	090800	212512068	975	980	980	973	1376
643	20231012	090700	211168417	972	961	979	961	19208
644	20231012	090600	192485086	960	965	965	959	11208
645	20231012	090500	181725182	965	951	966	951	10787
646	20231012	090400	171398489	952	965	965	930	62430
647	20231012	090300	112170655	965	979	985	965	22261
648	20231012	090200	90433400	979	988	988	979	14120
649	20231012	090100	76558022	983	977	993	976	9624
650	20231012	090000	67101174	977	1000	1000	977	67354