KissMeData/253590/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	203100	853178380	3965	3965	3965	3965	4504
3	20231012	203000	853178380	3965	3965	3965	3965	0
4	20231012	202900	853178380	3965	3965	3965	3965	0
5	20231012	202800	853178380	3965	3965	3965	3965	0
6	20231012	202700	853178380	3965	3965	3965	3965	0
7	20231012	202600	853178380	3965	3965	3965	3965	0
8	20231012	202500	853178380	3965	3965	3965	3965	0
9	20231012	202400	853178380	3965	3965	3965	3965	0
10	20231012	202300	853178380	3965	3965	3965	3965	0
11	20231012	202200	853178380	3965	3965	3965	3965	0
12	20231012	202100	853178380	3965	3965	3965	3965	0
13	20231012	202000	853178380	3965	3965	3965	3965	0
14	20231012	201900	853178380	3965	3965	3965	3965	0
15	20231012	201800	853178380	3965	3965	3965	3965	0
16	20231012	201700	853178380	3965	3965	3965	3965	0
17	20231012	201600	853178380	3965	3965	3965	3965	0
18	20231012	201500	853178380	3965	3965	3965	3965	0
19	20231012	201400	853178380	3965	3965	3965	3965	0
20	20231012	201300	853178380	3965	3965	3965	3965	0
21	20231012	201200	853178380	3965	3965	3965	3965	0
22	20231012	201100	853178380	3965	3965	3965	3965	0
23	20231012	201000	853178380	3965	3965	3965	3965	0
24	20231012	200900	853178380	3965	3965	3965	3965	0
25	20231012	200800	853178380	3965	3965	3965	3965	0
26	20231012	200700	853178380	3965	3965	3965	3965	0
27	20231012	200600	853178380	3965	3965	3965	3965	0
28	20231012	200500	853178380	3965	3965	3965	3965	0
29	20231012	200400	853178380	3965	3965	3965	3965	0
30	20231012	200300	853178380	3965	3965	3965	3965	0
31	20231012	200200	853178380	3965	3965	3965	3965	0
32	20231012	200100	853178380	3965	3965	3965	3965	4504
33	20231012	200000	853178380	3965	3965	3965	3965	0
34	20231012	195900	853178380	3965	3965	3965	3965	0
35	20231012	195800	853178380	3965	3965	3965	3965	0
36	20231012	195700	853178380	3965	3965	3965	3965	0
37	20231012	195600	853178380	3965	3965	3965	3965	0
38	20231012	195500	853178380	3965	3965	3965	3965	0
39	20231012	195400	853178380	3965	3965	3965	3965	0
40	20231012	195300	853178380	3965	3965	3965	3965	0
41	20231012	195200	853178380	3965	3965	3965	3965	0
42	20231012	195100	853178380	3965	3965	3965	3965	0
43	20231012	195000	853178380	3965	3965	3965	3965	0
44	20231012	194900	853178380	3965	3965	3965	3965	0
45	20231012	194800	853178380	3965	3965	3965	3965	0
46	20231012	194700	853178380	3965	3965	3965	3965	0
47	20231012	194600	853178380	3965	3965	3965	3965	0
48	20231012	194500	853178380	3965	3965	3965	3965	0
49	20231012	194400	853178380	3965	3965	3965	3965	0
50	20231012	194300	853178380	3965	3965	3965	3965	0
51	20231012	194200	853178380	3965	3965	3965	3965	0
52	20231012	194100	853178380	3965	3965	3965	3965	0
53	20231012	194000	853178380	3965	3965	3965	3965	0
54	20231012	193900	853178380	3965	3965	3965	3965	0
55	20231012	193800	853178380	3965	3965	3965	3965	0
56	20231012	193700	853178380	3965	3965	3965	3965	0
57	20231012	193600	853178380	3965	3965	3965	3965	0
58	20231012	193500	853178380	3965	3965	3965	3965	0
59	20231012	193400	853178380	3965	3965	3965	3965	0
60	20231012	193300	853178380	3965	3965	3965	3965	0
61	20231012	193200	853178380	3965	3965	3965	3965	0
62	20231012	193100	853178380	3965	3965	3965	3965	4504
63	20231012	193000	853178380	3965	3965	3965	3965	0
64	20231012	192900	853178380	3965	3965	3965	3965	0
65	20231012	192800	853178380	3965	3965	3965	3965	0
66	20231012	192700	853178380	3965	3965	3965	3965	0
67	20231012	192600	853178380	3965	3965	3965	3965	0
68	20231012	192500	853178380	3965	3965	3965	3965	0
69	20231012	192400	853178380	3965	3965	3965	3965	0
70	20231012	192300	853178380	3965	3965	3965	3965	0
71	20231012	192200	853178380	3965	3965	3965	3965	0
72	20231012	192100	853178380	3965	3965	3965	3965	0
73	20231012	192000	853178380	3965	3965	3965	3965	0
74	20231012	191900	853178380	3965	3965	3965	3965	0
75	20231012	191800	853178380	3965	3965	3965	3965	0
76	20231012	191700	853178380	3965	3965	3965	3965	0
77	20231012	191600	853178380	3965	3965	3965	3965	0
78	20231012	191500	853178380	3965	3965	3965	3965	0
79	20231012	191400	853178380	3965	3965	3965	3965	0
80	20231012	191300	853178380	3965	3965	3965	3965	0
81	20231012	191200	853178380	3965	3965	3965	3965	0
82	20231012	191100	853178380	3965	3965	3965	3965	0
83	20231012	191000	853178380	3965	3965	3965	3965	0
84	20231012	190900	853178380	3965	3965	3965	3965	0
85	20231012	190800	853178380	3965	3965	3965	3965	0
86	20231012	190700	853178380	3965	3965	3965	3965	0
87	20231012	190600	853178380	3965	3965	3965	3965	0
88	20231012	190500	853178380	3965	3965	3965	3965	0
89	20231012	190400	853178380	3965	3965	3965	3965	0
90	20231012	190300	853178380	3965	3965	3965	3965	0
91	20231012	190200	853178380	3965	3965	3965	3965	0
92	20231012	190100	853178380	3965	3965	3965	3965	4504
93	20231012	190000	853178380	3965	3965	3965	3965	0
94	20231012	185900	853178380	3965	3965	3965	3965	0
95	20231012	185800	853178380	3965	3965	3965	3965	0
96	20231012	185700	853178380	3965	3965	3965	3965	0
97	20231012	185600	853178380	3965	3965	3965	3965	0
98	20231012	185500	853178380	3965	3965	3965	3965	0
99	20231012	185400	853178380	3965	3965	3965	3965	0
100	20231012	185300	853178380	3965	3965	3965	3965	0
101	20231012	185200	853178380	3965	3965	3965	3965	0
102	20231012	185100	853178380	3965	3965	3965	3965	0
103	20231012	185000	853178380	3965	3965	3965	3965	0
104	20231012	184900	853178380	3965	3965	3965	3965	0
105	20231012	184800	853178380	3965	3965	3965	3965	0
106	20231012	184700	853178380	3965	3965	3965	3965	0
107	20231012	184600	853178380	3965	3965	3965	3965	0
108	20231012	184500	853178380	3965	3965	3965	3965	0
109	20231012	184400	853178380	3965	3965	3965	3965	0
110	20231012	184300	853178380	3965	3965	3965	3965	0
111	20231012	184200	853178380	3965	3965	3965	3965	0
112	20231012	184100	853178380	3965	3965	3965	3965	0
113	20231012	184000	853178380	3965	3965	3965	3965	0
114	20231012	183900	853178380	3965	3965	3965	3965	0
115	20231012	183800	853178380	3965	3965	3965	3965	0
116	20231012	183700	853178380	3965	3965	3965	3965	0
117	20231012	183600	853178380	3965	3965	3965	3965	0
118	20231012	183500	853178380	3965	3965	3965	3965	0
119	20231012	183400	853178380	3965	3965	3965	3965	0
120	20231012	183300	853178380	3965	3965	3965	3965	0
121	20231012	183200	853178380	3965	3965	3965	3965	0
122	20231012	183100	853178380	3965	3965	3965	3965	4504
123	20231012	183000	853178380	3965	3965	3965	3965	0
124	20231012	182900	853178380	3965	3965	3965	3965	0
125	20231012	182800	853178380	3965	3965	3965	3965	0
126	20231012	182700	853178380	3965	3965	3965	3965	0
127	20231012	182600	853178380	3965	3965	3965	3965	0
128	20231012	182500	853178380	3965	3965	3965	3965	0
129	20231012	182400	853178380	3965	3965	3965	3965	0
130	20231012	182300	853178380	3965	3965	3965	3965	0
131	20231012	182200	853178380	3965	3965	3965	3965	0
132	20231012	182100	853178380	3965	3965	3965	3965	0
133	20231012	182000	853178380	3965	3965	3965	3965	0
134	20231012	181900	853178380	3965	3965	3965	3965	0
135	20231012	181800	853178380	3965	3965	3965	3965	0
136	20231012	181700	853178380	3965	3965	3965	3965	0
137	20231012	181600	853178380	3965	3965	3965	3965	0
138	20231012	181500	853178380	3965	3965	3965	3965	0
139	20231012	181400	853178380	3965	3965	3965	3965	0
140	20231012	181300	853178380	3965	3965	3965	3965	0
141	20231012	181200	853178380	3965	3965	3965	3965	0
142	20231012	181100	853178380	3965	3965	3965	3965	0
143	20231012	181000	853178380	3965	3965	3965	3965	0
144	20231012	180900	853178380	3965	3965	3965	3965	0
145	20231012	180800	853178380	3965	3965	3965	3965	0
146	20231012	180700	853178380	3965	3965	3965	3965	0
147	20231012	180600	853178380	3965	3965	3965	3965	0
148	20231012	180500	853178380	3965	3965	3965	3965	0
149	20231012	180400	853178380	3965	3965	3965	3965	0
150	20231012	180300	853178380	3965	3965	3965	3965	0
151	20231012	180200	853178380	3965	3965	3965	3965	0
152	20231012	180100	853178380	3965	3965	3965	3965	4504
153	20231012	180000	853178380	3965	3965	3965	3965	0
154	20231012	175900	853178380	3965	3965	3965	3965	0
155	20231012	175800	853178380	3965	3965	3965	3965	0
156	20231012	175700	853178380	3965	3965	3965	3965	0
157	20231012	175600	853178380	3965	3965	3965	3965	0
158	20231012	175500	853178380	3965	3965	3965	3965	0
159	20231012	175400	853178380	3965	3965	3965	3965	0
160	20231012	175300	853178380	3965	3965	3965	3965	0
161	20231012	175200	853178380	3965	3965	3965	3965	0
162	20231012	175100	853178380	3965	3965	3965	3965	0
163	20231012	175000	853178380	3965	3965	3965	3965	0
164	20231012	174900	853178380	3965	3965	3965	3965	0
165	20231012	174800	853178380	3965	3965	3965	3965	0
166	20231012	174700	853178380	3965	3965	3965	3965	0
167	20231012	174600	853178380	3965	3965	3965	3965	0
168	20231012	174500	853178380	3965	3965	3965	3965	0
169	20231012	174400	853178380	3965	3965	3965	3965	0
170	20231012	174300	853178380	3965	3965	3965	3965	0
171	20231012	174200	853178380	3965	3965	3965	3965	0
172	20231012	174100	853178380	3965	3965	3965	3965	0
173	20231012	174000	853178380	3965	3965	3965	3965	0
174	20231012	173900	853178380	3965	3965	3965	3965	0
175	20231012	173800	853178380	3965	3965	3965	3965	0
176	20231012	173700	853178380	3965	3965	3965	3965	0
177	20231012	173600	853178380	3965	3965	3965	3965	0
178	20231012	173500	853178380	3965	3965	3965	3965	0
179	20231012	173400	853178380	3965	3965	3965	3965	0
180	20231012	173300	853178380	3965	3965	3965	3965	0
181	20231012	173200	853178380	3965	3965	3965	3965	0
182	20231012	173100	853178380	3965	3965	3965	3965	4504
183	20231012	173000	853178380	3965	3965	3965	3965	0
184	20231012	172900	853178380	3965	3965	3965	3965	0
185	20231012	172800	853178380	3965	3965	3965	3965	0
186	20231012	172700	853178380	3965	3965	3965	3965	0
187	20231012	172600	853178380	3965	3965	3965	3965	0
188	20231012	172500	853178380	3965	3965	3965	3965	0
189	20231012	172400	853178380	3965	3965	3965	3965	0
190	20231012	172300	853178380	3965	3965	3965	3965	0
191	20231012	172200	853178380	3965	3965	3965	3965	0
192	20231012	172100	853178380	3965	3965	3965	3965	0
193	20231012	172000	853178380	3965	3965	3965	3965	0
194	20231012	171900	853178380	3965	3965	3965	3965	0
195	20231012	171800	853178380	3965	3965	3965	3965	0
196	20231012	171700	853178380	3965	3965	3965	3965	0
197	20231012	171600	853178380	3965	3965	3965	3965	0
198	20231012	171500	853178380	3965	3965	3965	3965	0
199	20231012	171400	853178380	3965	3965	3965	3965	0
200	20231012	171300	853178380	3965	3965	3965	3965	0
201	20231012	171200	853178380	3965	3965	3965	3965	0
202	20231012	171100	853178380	3965	3965	3965	3965	0
203	20231012	171000	853178380	3965	3965	3965	3965	0
204	20231012	170900	853178380	3965	3965	3965	3965	0
205	20231012	170800	853178380	3965	3965	3965	3965	0
206	20231012	170700	853178380	3965	3965	3965	3965	0
207	20231012	170600	853178380	3965	3965	3965	3965	0
208	20231012	170500	853178380	3965	3965	3965	3965	0
209	20231012	170400	853178380	3965	3965	3965	3965	0
210	20231012	170300	853178380	3965	3965	3965	3965	0
211	20231012	170200	853178380	3965	3965	3965	3965	0
212	20231012	170100	853178380	3965	3965	3965	3965	4504
213	20231012	170000	853178380	3965	3965	3965	3965	0
214	20231012	165900	853178380	3965	3965	3965	3965	0
215	20231012	165800	853178380	3965	3965	3965	3965	0
216	20231012	165700	853178380	3965	3965	3965	3965	0
217	20231012	165600	853178380	3965	3965	3965	3965	0
218	20231012	165500	853178380	3965	3965	3965	3965	0
219	20231012	165400	853178380	3965	3965	3965	3965	0
220	20231012	165300	853178380	3965	3965	3965	3965	0
221	20231012	165200	853178380	3965	3965	3965	3965	0
222	20231012	165100	853178380	3965	3965	3965	3965	0
223	20231012	165000	853178380	3965	3965	3965	3965	0
224	20231012	164900	853178380	3965	3965	3965	3965	0
225	20231012	164800	853178380	3965	3965	3965	3965	0
226	20231012	164700	853178380	3965	3965	3965	3965	0
227	20231012	164600	853178380	3965	3965	3965	3965	0
228	20231012	164500	853178380	3965	3965	3965	3965	0
229	20231012	164400	853178380	3965	3965	3965	3965	0
230	20231012	164300	853178380	3965	3965	3965	3965	0
231	20231012	164200	853178380	3965	3965	3965	3965	0
232	20231012	164100	853178380	3965	3965	3965	3965	0
233	20231012	164000	853178380	3965	3965	3965	3965	0
234	20231012	163900	853178380	3965	3965	3965	3965	0
235	20231012	163800	853178380	3965	3965	3965	3965	0
236	20231012	163700	853178380	3965	3965	3965	3965	0
237	20231012	163600	853178380	3965	3965	3965	3965	0
238	20231012	163500	853178380	3965	3965	3965	3965	0
239	20231012	163400	853178380	3965	3965	3965	3965	0
240	20231012	163300	853178380	3965	3965	3965	3965	0
241	20231012	163200	853178380	3965	3965	3965	3965	0
242	20231012	163100	853178380	3965	3965	3965	3965	4504
243	20231012	163000	853178380	3965	3965	3965	3965	0
244	20231012	162900	853178380	3965	3965	3965	3965	0
245	20231012	162800	853178380	3965	3965	3965	3965	0
246	20231012	162700	853178380	3965	3965	3965	3965	0
247	20231012	162600	853178380	3965	3965	3965	3965	0
248	20231012	162500	853178380	3965	3965	3965	3965	0
249	20231012	162400	853178380	3965	3965	3965	3965	0
250	20231012	162300	853178380	3965	3965	3965	3965	0
251	20231012	162200	853178380	3965	3965	3965	3965	0
252	20231012	162100	853178380	3965	3965	3965	3965	0
253	20231012	162000	853178380	3965	3965	3965	3965	0
254	20231012	161900	853178380	3965	3965	3965	3965	0
255	20231012	161800	853178380	3965	3965	3965	3965	0
256	20231012	161700	853178380	3965	3965	3965	3965	0
257	20231012	161600	853178380	3965	3965	3965	3965	0
258	20231012	161500	853178380	3965	3965	3965	3965	0
259	20231012	161400	853178380	3965	3965	3965	3965	0
260	20231012	161300	853178380	3965	3965	3965	3965	0
261	20231012	161200	853178380	3965	3965	3965	3965	0
262	20231012	161100	853178380	3965	3965	3965	3965	0
263	20231012	161000	853178380	3965	3965	3965	3965	0
264	20231012	160900	853178380	3965	3965	3965	3965	0
265	20231012	160800	853178380	3965	3965	3965	3965	0
266	20231012	160700	853178380	3965	3965	3965	3965	0
267	20231012	160600	853178380	3965	3965	3965	3965	0
268	20231012	160500	853178380	3965	3965	3965	3965	0
269	20231012	160400	853178380	3965	3965	3965	3965	0
270	20231012	160300	853178380	3965	3965	3965	3965	0
271	20231012	160200	853178380	3965	3965	3965	3965	0
272	20231012	160100	853178380	3965	3965	3965	3965	4504
273	20231012	160000	853178380	3965	3965	3965	3965	0
274	20231012	155900	853178380	3965	3965	3965	3965	0
275	20231012	155800	853178380	3965	3965	3965	3965	0
276	20231012	155700	853178380	3965	3965	3965	3965	0
277	20231012	155600	853178380	3965	3965	3965	3965	0
278	20231012	155500	853178380	3965	3965	3965	3965	0
279	20231012	155400	853178380	3965	3965	3965	3965	0
280	20231012	155300	853178380	3965	3965	3965	3965	0
281	20231012	155200	853178380	3965	3965	3965	3965	0
282	20231012	155100	853178380	3965	3965	3965	3965	0
283	20231012	155000	853178380	3965	3965	3965	3965	0
284	20231012	154900	853178380	3965	3965	3965	3965	0
285	20231012	154800	853178380	3965	3965	3965	3965	0
286	20231012	154700	853178380	3965	3965	3965	3965	0
287	20231012	154600	853178380	3965	3965	3965	3965	0
288	20231012	154500	853178380	3965	3965	3965	3965	0
289	20231012	154400	853178380	3965	3965	3965	3965	0
290	20231012	154300	853178380	3965	3965	3965	3965	0
291	20231012	154200	853178380	3965	3965	3965	3965	0
292	20231012	154100	853178380	3965	3965	3965	3965	0
293	20231012	154000	853178380	3965	3965	3965	3965	0
294	20231012	153900	853178380	3965	3965	3965	3965	0
295	20231012	153800	853178380	3965	3965	3965	3965	0
296	20231012	153700	853178380	3965	3965	3965	3965	0
297	20231012	153600	853178380	3965	3965	3965	3965	0
298	20231012	153500	853178380	3965	3965	3965	3965	0
299	20231012	153400	853178380	3965	3965	3965	3965	0
300	20231012	153300	853178380	3965	3965	3965	3965	0
301	20231012	153200	853178380	3965	3965	3965	3965	0
302	20231012	153100	853178380	3965	3965	3965	3965	4504
303	20231012	153000	853178380	3965	3965	3965	3965	4504
304	20231012	152900	835320020	3960	3960	3960	3960	0
305	20231012	152800	835320020	3960	3960	3960	3960	0
306	20231012	152700	835320020	3960	3960	3960	3960	0
307	20231012	152600	835320020	3960	3960	3960	3960	0
308	20231012	152500	835320020	3960	3960	3960	3960	0
309	20231012	152400	835320020	3960	3960	3960	3960	0
310	20231012	152300	835320020	3960	3960	3960	3960	0
311	20231012	152200	835320020	3960	3960	3960	3960	0
312	20231012	152100	835320020	3960	3960	3960	3960	0
313	20231012	152000	835320020	3960	3960	3960	3960	0
314	20231012	151900	835320020	3960	3960	3960	3960	2280
315	20231012	151800	826291220	3960	3960	3960	3960	0
316	20231012	151700	826291220	3960	3960	3960	3960	0
317	20231012	151600	826291220	3960	3960	3960	3960	0
318	20231012	151500	826291220	3960	3960	3960	3960	203
319	20231012	151400	825487340	3970	3970	3970	3970	0
320	20231012	151300	825487340	3970	3965	3970	3965	15
321	20231012	151200	825427815	3965	3965	3965	3965	265
322	20231012	151100	824377090	3960	3965	3965	3960	674
323	20231012	151000	821704685	3965	3965	3965	3965	0
324	20231012	150900	821704685	3965	3965	3965	3965	47
325	20231012	150800	821518330	3965	3965	3965	3965	65
326	20231012	150700	821260605	3965	3965	3965	3965	388
327	20231012	150600	819722185	3965	3960	3965	3960	301
328	20231012	150500	818530220	3960	3960	3960	3960	0
329	20231012	150400	818530220	3960	3960	3960	3960	179
330	20231012	150300	817821380	3960	3960	3960	3960	30
331	20231012	150200	817702580	3955	3955	3955	3955	5
332	20231012	150100	817682805	3960	3960	3960	3960	50
333	20231012	150000	817484805	3960	3960	3960	3955	231
334	20231012	145900	816570195	3960	3945	3960	3945	5862
335	20231012	145800	793402195	3945	3945	3945	3945	0
336	20231012	145700	793402195	3945	3945	3945	3945	0
337	20231012	145600	793402195	3945	3945	3945	3945	631
338	20231012	145500	790912900	3940	3940	3940	3940	0
339	20231012	145400	790912900	3940	3935	3940	3935	1382
340	20231012	145300	785468520	3935	3935	3935	3935	1299
341	20231012	145200	780356955	3940	3940	3940	3940	0
342	20231012	145100	780356955	3940	3940	3940	3940	0
343	20231012	145000	780356955	3940	3940	3940	3940	0
344	20231012	144900	780356955	3940	3940	3940	3940	1000
345	20231012	144800	776416955	3940	3940	3940	3940	0
346	20231012	144700	776416955	3940	3940	3940	3940	2
347	20231012	144600	776409075	3940	3940	3940	3940	0
348	20231012	144500	776409075	3940	3940	3940	3940	0
349	20231012	144400	776409075	3940	3940	3940	3940	0
350	20231012	144300	776409075	3940	3940	3940	3940	0
351	20231012	144200	776409075	3940	3940	3940	3940	1
352	20231012	144100	776405135	3945	3945	3945	3945	0
353	20231012	144000	776405135	3945	3945	3945	3945	51
354	20231012	143900	776203940	3945	3945	3945	3945	100
355	20231012	143800	775809440	3945	3945	3945	3945	2
356	20231012	143700	775801550	3940	3945	3945	3940	1377
357	20231012	143600	770370825	3940	3940	3940	3940	200
358	20231012	143500	769582825	3940	3940	3940	3940	25
359	20231012	143400	769484325	3940	3940	3940	3940	28
360	20231012	143300	769374005	3940	3940	3940	3940	0
361	20231012	143200	769374005	3940	3940	3940	3940	423
362	20231012	143100	767707385	3940	3940	3940	3940	0
363	20231012	143000	767707385	3940	3940	3940	3940	0
364	20231012	142900	767707385	3940	3940	3940	3940	0
365	20231012	142800	767707385	3940	3935	3945	3935	706
366	20231012	142700	764925850	3940	3940	3940	3940	37
367	20231012	142600	764780070	3940	3940	3940	3940	0
368	20231012	142500	764780070	3940	3940	3940	3940	0
369	20231012	142400	764780070	3940	3940	3940	3940	0
370	20231012	142300	764780070	3940	3940	3940	3940	410
371	20231012	142200	763164670	3940	3940	3940	3940	200
372	20231012	142100	762376670	3940	3940	3940	3940	357
373	20231012	142000	760970090	3935	3935	3935	3935	380
374	20231012	141900	759474790	3940	3940	3940	3940	1307
375	20231012	141800	754325210	3945	3945	3945	3945	0
376	20231012	141700	754325210	3945	3945	3945	3945	100
377	20231012	141600	753930710	3945	3945	3945	3945	38
378	20231012	141500	753780800	3945	3945	3945	3945	0
379	20231012	141400	753780800	3945	3945	3945	3945	381
380	20231012	141300	752277755	3940	3940	3940	3940	0
381	20231012	141200	752277755	3940	3940	3940	3940	203
382	20231012	141100	751477935	3940	3940	3940	3940	10
383	20231012	141000	751438535	3940	3940	3940	3940	60
384	20231012	140900	751202135	3945	3945	3945	3945	50
385	20231012	140800	751004885	3945	3945	3945	3945	130
386	20231012	140700	750492035	3940	3940	3940	3940	0
387	20231012	140600	750492035	3940	3945	3945	3940	105
388	20231012	140500	750078310	3945	3945	3945	3945	0
389	20231012	140400	750078310	3945	3945	3945	3945	0
390	20231012	140300	750078310	3945	3945	3945	3945	0
391	20231012	140200	750078310	3945	3945	3945	3945	0
392	20231012	140100	750078310	3945	3945	3945	3945	0
393	20231012	140000	750078310	3945	3945	3945	3945	0
394	20231012	135900	750078310	3945	3945	3945	3945	0
395	20231012	135800	750078310	3945	3945	3945	3945	1
396	20231012	135700	750074365	3945	3945	3945	3945	150
397	20231012	135600	749482615	3935	3940	3940	3935	350
398	20231012	135500	748104365	3935	3935	3935	3935	0
399	20231012	135400	748104365	3935	3940	3940	3935	95
400	20231012	135300	747730290	3940	3940	3940	3940	6
401	20231012	135200	747706650	3940	3940	3940	3940	831
402	20231012	135100	744432510	3935	3935	3935	3935	0
403	20231012	135000	744432510	3935	3935	3935	3935	20
404	20231012	134900	744353810	3940	3940	3940	3940	394
405	20231012	134800	742801450	3940	3940	3940	3940	0
406	20231012	134700	742801450	3940	3940	3940	3940	25
407	20231012	134600	742702950	3940	3940	3940	3940	8
408	20231012	134500	742671430	3940	3940	3940	3940	0
409	20231012	134400	742671430	3940	3940	3940	3940	8
410	20231012	134300	742639910	3940	3940	3940	3940	100
411	20231012	134200	742245910	3940	3940	3940	3940	100
412	20231012	134100	741851910	3940	3940	3940	3940	2
413	20231012	134000	741844030	3940	3940	3940	3940	92
414	20231012	133900	741481550	3945	3945	3945	3945	17
415	20231012	133800	741414485	3940	3940	3940	3940	1
416	20231012	133700	741410545	3935	3935	3935	3935	0
417	20231012	133600	741410545	3935	3935	3935	3935	0
418	20231012	133500	741410545	3935	3935	3935	3935	400
419	20231012	133400	739836545	3940	3940	3940	3940	1500
420	20231012	133300	733926545	3950	3950	3950	3950	0
421	20231012	133200	733926545	3950	3950	3950	3950	30
422	20231012	133100	733808045	3950	3950	3950	3950	0
423	20231012	133000	733808045	3950	3940	3950	3940	49
424	20231012	132900	733614955	3940	3950	3950	3940	139
425	20231012	132800	733066665	3950	3950	3950	3950	0
426	20231012	132700	733066665	3950	3950	3950	3950	10
427	20231012	132600	733027165	3940	3940	3940	3940	0
428	20231012	132500	733027165	3940	3940	3940	3940	0
429	20231012	132400	733027165	3940	3940	3940	3940	1000
430	20231012	132300	729087165	3930	3935	3935	3930	2000
431	20231012	132200	721220215	3940	3940	3940	3940	4
432	20231012	132100	721204455	3940	3940	3940	3940	0
433	20231012	132000	721204455	3940	3940	3940	3940	68
434	20231012	131900	720936535	3945	3945	3945	3945	300
435	20231012	131800	719753035	3945	3945	3945	3945	0
436	20231012	131700	719753035	3945	3940	3945	3940	3
437	20231012	131600	719741210	3945	3945	3945	3945	0
438	20231012	131500	719741210	3945	3945	3945	3945	80
439	20231012	131400	719425610	3940	3940	3940	3940	0
440	20231012	131300	719425610	3940	3940	3940	3940	0
441	20231012	131200	719425610	3940	3940	3940	3940	240
442	20231012	131100	718480010	3940	3940	3940	3940	50
443	20231012	131000	718283010	3940	3940	3940	3940	50
444	20231012	130900	718086010	3940	3940	3940	3940	200
445	20231012	130800	717298010	3945	3945	3945	3945	108
446	20231012	130700	716871950	3945	3945	3945	3945	1
447	20231012	130600	716868005	3940	3940	3940	3940	50
448	20231012	130500	716671005	3945	3945	3945	3945	0
449	20231012	130400	716671005	3945	3945	3945	3945	0
450	20231012	130300	716671005	3945	3945	3945	3945	10
451	20231012	130200	716631555	3945	3945	3945	3945	0
452	20231012	130100	716631555	3945	3940	3945	3940	433
453	20231012	130000	714925035	3945	3945	3945	3945	0
454	20231012	125900	714925035	3945	3945	3945	3945	11
455	20231012	125800	714881640	3945	3945	3945	3945	60
456	20231012	125700	714644940	3945	3945	3945	3945	0
457	20231012	125600	714644940	3945	3945	3945	3945	0
458	20231012	125500	714644940	3945	3945	3945	3945	0
459	20231012	125400	714644940	3945	3945	3945	3945	0
460	20231012	125300	714644940	3945	3945	3945	3945	50
461	20231012	125200	714447690	3945	3945	3945	3945	0
462	20231012	125100	714447690	3945	3945	3945	3945	2
463	20231012	125000	714439800	3945	3945	3945	3945	100
464	20231012	124900	714045300	3945	3945	3945	3945	0
465	20231012	124800	714045300	3945	3945	3945	3945	0
466	20231012	124700	714045300	3945	3945	3945	3945	150
467	20231012	124600	713453550	3945	3945	3945	3945	488
468	20231012	124500	711528390	3940	3940	3940	3940	0
469	20231012	124400	711528390	3940	3940	3940	3940	4
470	20231012	124300	711512630	3940	3940	3940	3940	253
471	20231012	124200	710515810	3940	3940	3940	3940	51
472	20231012	124100	710314870	3940	3940	3940	3940	0
473	20231012	124000	710314870	3940	3940	3940	3940	0
474	20231012	123900	710314870	3940	3940	3940	3940	74
475	20231012	123800	710023310	3940	3940	3940	3940	200
476	20231012	123700	709235310	3940	3940	3940	3940	0
477	20231012	123600	709235310	3940	3940	3940	3940	0
478	20231012	123500	709235310	3940	3940	3940	3940	0
479	20231012	123400	709235310	3940	3940	3940	3940	25
480	20231012	123300	709136810	3935	3935	3935	3935	1
481	20231012	123200	709132875	3935	3935	3935	3935	195
482	20231012	123100	708365550	3935	3935	3935	3935	0
483	20231012	123000	708365550	3935	3935	3935	3935	2
484	20231012	122900	708357680	3935	3935	3935	3935	0
485	20231012	122800	708357680	3935	3935	3935	3935	0
486	20231012	122700	708357680	3935	3935	3935	3935	251
487	20231012	122600	707369995	3935	3935	3935	3935	1050
488	20231012	122500	703238245	3940	3940	3940	3940	100
489	20231012	122400	702844245	3940	3935	3940	3935	1461
490	20231012	122300	697094890	3935	3935	3935	3935	500
491	20231012	122200	695127390	3940	3940	3940	3940	2120
492	20231012	122100	686774590	3945	3945	3945	3945	0
493	20231012	122000	686774590	3945	3945	3945	3945	4
494	20231012	121900	686758810	3945	3945	3945	3945	20
495	20231012	121800	686679910	3940	3940	3940	3940	51
496	20231012	121700	686478970	3940	3940	3940	3940	132
497	20231012	121600	685958890	3940	3940	3940	3940	0
498	20231012	121500	685958890	3940	3940	3940	3940	4
499	20231012	121400	685943130	3940	3940	3940	3940	20
500	20231012	121300	685864330	3945	3945	3945	3945	7
501	20231012	121200	685836715	3940	3940	3940	3940	0
502	20231012	121100	685836715	3940	3940	3940	3940	26
503	20231012	121000	685734275	3940	3945	3945	3940	11
504	20231012	120900	685690885	3945	3945	3945	3945	10
505	20231012	120800	685651435	3945	3945	3945	3945	0
506	20231012	120700	685651435	3945	3945	3945	3945	100
507	20231012	120600	685256935	3945	3945	3945	3945	100
508	20231012	120500	684862435	3945	3945	3945	3945	3
509	20231012	120400	684850600	3940	3940	3940	3940	0
510	20231012	120300	684850600	3940	3940	3940	3940	0
511	20231012	120200	684850600	3940	3940	3940	3940	0
512	20231012	120100	684850600	3940	3940	3940	3940	0
513	20231012	120000	684850600	3940	3940	3940	3940	0
514	20231012	115900	684850600	3940	3940	3940	3940	0
515	20231012	115800	684850600	3940	3945	3945	3940	159
516	20231012	115700	684224110	3940	3940	3940	3940	0
517	20231012	115600	684224110	3940	3940	3940	3940	0
518	20231012	115500	684224110	3940	3940	3940	3940	1
519	20231012	115400	684220170	3940	3940	3940	3940	0
520	20231012	115300	684220170	3940	3945	3945	3940	778
521	20231012	115200	681152350	3950	3935	3950	3935	310
522	20231012	115100	679932350	3935	3940	3950	3935	800
523	20231012	115000	676779655	3940	3940	3940	3940	1
524	20231012	114900	676775715	3950	3950	3950	3950	0
525	20231012	114800	676775715	3950	3950	3950	3950	0
526	20231012	114700	676775715	3950	3950	3950	3950	0
527	20231012	114600	676775715	3950	3935	3950	3935	105
528	20231012	114500	676362525	3935	3950	3950	3935	8
529	20231012	114400	676330970	3950	3950	3950	3950	3
530	20231012	114300	676319120	3950	3950	3950	3950	0
531	20231012	114200	676319120	3950	3950	3950	3950	0
532	20231012	114100	676319120	3950	3945	3950	3945	300
533	20231012	114000	675135225	3930	3935	3935	3930	2348
534	20231012	113900	665901500	3935	3935	3935	3935	0
535	20231012	113800	665901500	3935	3940	3940	3935	1275
536	20231012	113700	660878245	3940	3945	3945	3940	952
537	20231012	113600	657125940	3945	3945	3945	3945	0
538	20231012	113500	657125940	3945	3945	3945	3945	371
539	20231012	113400	655662345	3940	3940	3940	3940	0
540	20231012	113300	655662345	3940	3940	3940	3940	0
541	20231012	113200	655662345	3940	3950	3950	3940	500
542	20231012	113100	653691125	3950	3955	3955	3950	100
543	20231012	113000	653295790	3955	3955	3955	3955	0
544	20231012	112900	653295790	3955	3955	3955	3955	0
545	20231012	112800	653295790	3955	3955	3955	3955	0
546	20231012	112700	653295790	3955	3960	3960	3955	52
547	20231012	112600	653090065	3960	3960	3960	3960	125
548	20231012	112500	652595065	3955	3955	3955	3955	27
549	20231012	112400	652488280	3955	3955	3955	3955	26
550	20231012	112300	652385450	3955	3955	3955	3955	8
551	20231012	112200	652353810	3955	3955	3955	3955	5
552	20231012	112100	652334035	3955	3955	3955	3955	269
553	20231012	112000	651270140	3955	3950	3955	3950	501
554	20231012	111900	649288690	3955	3955	3955	3955	126
555	20231012	111800	648790360	3955	3950	3955	3950	25
556	20231012	111700	648691605	3950	3950	3950	3950	145
557	20231012	111600	648118855	3950	3950	3950	3950	0
558	20231012	111500	648118855	3950	3950	3950	3950	4
559	20231012	111400	648103055	3950	3950	3950	3950	46
560	20231012	111300	647921355	3950	3950	3950	3950	380
561	20231012	111200	646420355	3950	3955	3955	3950	411
562	20231012	111100	644796405	3955	3955	3955	3955	32
563	20231012	111000	644669845	3955	3955	3955	3955	5
564	20231012	110900	644650070	3955	3955	3955	3955	289
565	20231012	110800	643507075	3955	3955	3955	3955	73
566	20231012	110700	643218360	3955	3955	3955	3955	6
567	20231012	110600	643194630	3955	3950	3955	3950	959
568	20231012	110500	639406575	3950	3950	3950	3950	1
569	20231012	110400	639402625	3950	3950	3950	3950	1
570	20231012	110300	639398675	3950	3940	3950	3935	1901
571	20231012	110200	631915245	3935	3935	3935	3935	0
572	20231012	110100	631915245	3935	3945	3945	3935	2240
573	20231012	110000	623094390	3945	3950	3950	3945	1191
574	20231012	105900	618392745	3955	3955	3955	3955	1
575	20231012	105800	618388790	3945	3945	3945	3940	341
576	20231012	105700	617044045	3945	3955	3960	3945	6872
577	20231012	105600	589877885	3955	3955	3955	3955	22
578	20231012	105500	589790875	3960	3960	3960	3960	779
579	20231012	105400	586706035	3965	3970	3970	3965	240
580	20231012	105300	585753435	3960	3960	3960	3960	100
581	20231012	105200	585357435	3960	3960	3960	3960	1
582	20231012	105100	585353475	3970	3970	3970	3965	327
583	20231012	105000	584055290	3975	3975	3975	3975	0
584	20231012	104900	584055290	3975	3975	3975	3975	10
585	20231012	104800	584015540	3975	3970	3975	3950	4982
586	20231012	104700	564291790	3980	3975	3980	3975	252
587	20231012	104600	563290080	3975	3970	3975	3970	143
588	20231012	104500	562722155	3970	3975	3975	3970	754
589	20231012	104400	559726625	3975	3970	3975	3970	630
590	20231012	104300	557224125	3970	3970	3970	3970	85
591	20231012	104200	556886675	3975	3975	3975	3970	438
592	20231012	104100	555147245	3970	3970	3970	3970	124
593	20231012	104000	554654965	3960	3960	3960	3960	100
594	20231012	103900	554258965	3960	3960	3960	3960	0
595	20231012	103800	554258965	3960	3970	3970	3955	1110
596	20231012	103700	549863240	3970	3960	3970	3960	18
597	20231012	103600	549791950	3960	3960	3960	3960	0
598	20231012	103500	549791950	3960	3955	3960	3955	66
599	20231012	103400	549530595	3970	3970	3970	3970	30
600	20231012	103300	549411495	3970	3970	3970	3970	30
601	20231012	103200	549292395	3970	3970	3970	3970	20
602	20231012	103100	549212995	3970	3970	3970	3970	0
603	20231012	103000	549212995	3970	3970	3970	3970	26
604	20231012	102900	549109775	3970	3970	3970	3970	1
605	20231012	102800	549105805	3970	3970	3970	3970	0
606	20231012	102700	549105805	3970	3970	3970	3970	127
607	20231012	102600	548601615	3955	3955	3955	3955	3620
608	20231012	102500	534284515	3955	3955	3955	3955	10
609	20231012	102400	534244965	3970	3970	3970	3970	10
610	20231012	102300	534205265	3970	3970	3970	3970	20
611	20231012	102200	534125865	3975	3975	3975	3975	0
612	20231012	102100	534125865	3975	3975	3975	3975	10
613	20231012	102000	534086115	3975	3975	3975	3975	13
614	20231012	101900	534034440	3975	3975	3975	3975	104
615	20231012	101800	533621040	3975	3975	3975	3975	122
616	20231012	101700	533136090	3975	3975	3975	3975	10
617	20231012	101600	533096340	3975	3975	3975	3975	0
618	20231012	101500	533096340	3975	3965	3975	3965	11
619	20231012	101400	533052715	3975	3975	3975	3975	70
620	20231012	101300	532774465	3975	3975	3975	3950	431
621	20231012	101200	531069915	3975	3965	3975	3950	4021
622	20231012	101100	515153410	3965	3970	3980	3965	1390
623	20231012	101000	509635070	3975	3975	3975	3975	3363
624	20231012	100900	496267145	3975	3980	3980	3975	1121
625	20231012	100800	491805570	3980	3980	3980	3980	813
626	20231012	100700	488569830	3980	3980	3980	3980	501
627	20231012	100600	486575850	3975	3980	3980	3975	250
628	20231012	100500	485580985	3975	3975	3975	3975	1251
629	20231012	100400	480608260	3980	3980	3980	3980	0
630	20231012	100300	480608260	3980	3985	3985	3980	369
631	20231012	100200	479138295	3985	3985	3990	3985	1113
632	20231012	100100	474702965	3985	3980	3985	3980	34
633	20231012	100000	474567625	3980	3980	3980	3980	615
634	20231012	095900	472119925	3980	3990	3990	3980	1394
635	20231012	095800	466571735	3990	3990	3990	3990	836
636	20231012	095700	463236095	3990	3990	3990	3990	2181
637	20231012	095600	454533905	3975	3985	3990	3975	4468
638	20231012	095500	436742690	3985	3995	4000	3980	3000
639	20231012	095400	424763550	4000	3955	4000	3955	26453
640	20231012	095300	319456700	3955	3955	3955	3955	0
641	20231012	095200	319456700	3955	3950	3955	3950	333
642	20231012	095100	318140350	3950	3955	3955	3950	600
643	20231012	095000	315769850	3955	3955	3955	3955	633
644	20231012	094900	313266335	3960	3960	3960	3960	62
645	20231012	094800	313020815	3960	3955	3960	3955	1396
646	20231012	094700	307498190	3955	3955	3955	3955	650
647	20231012	094600	304927440	3960	3950	3960	3950	1070
648	20231012	094500	300693390	3950	3950	3950	3950	9
649	20231012	094400	300657840	3940	3950	3950	3940	423
650	20231012	094300	298990820	3940	3940	3940	3940	3653
651	20231012	094200	284598000	3940	3940	3940	3940	2108
652	20231012	094100	276292480	3935	3945	3945	3935	1423
653	20231012	094000	270687270	3945	3945	3955	3945	820
654	20231012	093900	267452345	3945	3950	3955	3945	1714
655	20231012	093800	260688145	3950	3950	3950	3950	467
656	20231012	093700	258843495	3950	3965	3965	3950	1565
657	20231012	093600	252657915	3970	3970	3970	3965	2039
658	20231012	093500	244565085	3970	3975	3975	3970	304
659	20231012	093400	243357205	3970	3970	3980	3970	2234
660	20231012	093300	234473480	3975	3970	3975	3965	3264
661	20231012	093200	221515665	3965	3955	3965	3955	4135
662	20231012	093100	205142960	3950	3945	3950	3945	2248
663	20231012	093000	196269830	3950	3940	3950	3935	4233
664	20231012	092900	179581945	3940	3940	3940	3935	56
665	20231012	092800	179361555	3940	3935	3940	3935	352
666	20231012	092700	177975310	3940	3940	3940	3940	1555
667	20231012	092600	171848610	3940	3935	3940	3935	1798
668	20231012	092500	164770960	3930	3925	3930	3925	2185
669	20231012	092400	156184160	3930	3930	3930	3930	450
670	20231012	092300	154415660	3930	3925	3930	3925	3
671	20231012	092200	154403880	3925	3920	3925	3920	2705
672	20231012	092100	143791755	3920	3920	3920	3920	366
673	20231012	092000	142357035	3920	3920	3920	3920	1347
674	20231012	091900	137076795	3920	3900	3920	3900	1833
675	20231012	091800	129891455	3900	3900	3900	3900	0
676	20231012	091700	129891455	3900	3900	3900	3900	11
677	20231012	091600	129848555	3900	3900	3900	3900	520
678	20231012	091500	127820555	3900	3920	3920	3900	4051
679	20231012	091400	111971280	3920	3930	3930	3920	2009
680	20231012	091300	104077075	3930	3930	3930	3925	694
681	20231012	091200	101351030	3930	3930	3935	3930	673
682	20231012	091100	98706055	3930	3935	3940	3930	2557
683	20231012	091000	88645745	3935	3940	3940	3935	523
684	20231012	090900	86585225	3940	3940	3940	3940	1
685	20231012	090800	86581285	3945	3935	3945	3935	1752
686	20231012	090700	79683375	3935	3940	3940	3935	805
687	20231012	090600	76514180	3935	3920	3935	3920	4708
688	20231012	090500	58017440	3920	3920	3920	3920	2712
689	20231012	090400	47386400	3930	3930	3930	3920	3959
690	20231012	090300	31843625	3935	3910	3935	3910	3781
691	20231012	090200	16993130	3910	3910	3910	3910	1870
692	20231012	090100	9681430	3890	3890	3890	3890	854
693	20231012	090000	6359370	3890	3890	3890	3885	1635