KissMeData/011000/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	185100	516899655	2970	2970	2970	2970	3329
3	20231023	185000	516899655	2970	2970	2970	2970	0
4	20231023	184900	516899655	2970	2970	2970	2970	0
5	20231023	184800	516899655	2970	2970	2970	2970	0
6	20231023	184700	516899655	2970	2970	2970	2970	0
7	20231023	184600	516899655	2970	2970	2970	2970	0
8	20231023	184500	516899655	2970	2970	2970	2970	0
9	20231023	184400	516899655	2970	2970	2970	2970	0
10	20231023	184300	516899655	2970	2970	2970	2970	0
11	20231023	184200	516899655	2970	2970	2970	2970	0
12	20231023	184100	516899655	2970	2970	2970	2970	0
13	20231023	184000	516899655	2970	2970	2970	2970	0
14	20231023	183900	516899655	2970	2970	2970	2970	0
15	20231023	183800	516899655	2970	2970	2970	2970	0
16	20231023	183700	516899655	2970	2970	2970	2970	0
17	20231023	183600	516899655	2970	2970	2970	2970	0
18	20231023	183500	516899655	2970	2970	2970	2970	0
19	20231023	183400	516899655	2970	2970	2970	2970	0
20	20231023	183300	516899655	2970	2970	2970	2970	0
21	20231023	183200	516899655	2970	2970	2970	2970	0
22	20231023	183100	516899655	2970	2970	2970	2970	0
23	20231023	183000	516899655	2970	2970	2970	2970	0
24	20231023	182900	516899655	2970	2970	2970	2970	0
25	20231023	182800	516899655	2970	2970	2970	2970	0
26	20231023	182700	516899655	2970	2970	2970	2970	0
27	20231023	182600	516899655	2970	2970	2970	2970	0
28	20231023	182500	516899655	2970	2970	2970	2970	0
29	20231023	182400	516899655	2970	2970	2970	2970	0
30	20231023	182300	516899655	2970	2970	2970	2970	0
31	20231023	182200	516899655	2970	2970	2970	2970	0
32	20231023	182100	516899655	2970	2970	2970	2970	3329
33	20231023	182000	516899655	2970	2970	2970	2970	0
34	20231023	181900	516899655	2970	2970	2970	2970	0
35	20231023	181800	516899655	2970	2970	2970	2970	0
36	20231023	181700	516899655	2970	2970	2970	2970	0
37	20231023	181600	516899655	2970	2970	2970	2970	0
38	20231023	181500	516899655	2970	2970	2970	2970	0
39	20231023	181400	516899655	2970	2970	2970	2970	0
40	20231023	181300	516899655	2970	2970	2970	2970	0
41	20231023	181200	516899655	2970	2970	2970	2970	0
42	20231023	181100	516899655	2970	2970	2970	2970	0
43	20231023	181000	516899655	2970	2970	2970	2970	0
44	20231023	180900	516899655	2970	2970	2970	2970	0
45	20231023	180800	516899655	2970	2970	2970	2970	0
46	20231023	180700	516899655	2970	2970	2970	2970	0
47	20231023	180600	516899655	2970	2970	2970	2970	0
48	20231023	180500	516899655	2970	2970	2970	2970	0
49	20231023	180400	516899655	2970	2970	2970	2970	0
50	20231023	180300	516899655	2970	2970	2970	2970	0
51	20231023	180200	516899655	2970	2970	2970	2970	0
52	20231023	180100	516899655	2970	2970	2970	2970	0
53	20231023	180000	516899655	2970	2970	2970	2970	0
54	20231023	175900	516899655	2970	2970	2970	2970	0
55	20231023	175800	516899655	2970	2970	2970	2970	0
56	20231023	175700	516899655	2970	2970	2970	2970	0
57	20231023	175600	516899655	2970	2970	2970	2970	0
58	20231023	175500	516899655	2970	2970	2970	2970	0
59	20231023	175400	516899655	2970	2970	2970	2970	0
60	20231023	175300	516899655	2970	2970	2970	2970	0
61	20231023	175200	516899655	2970	2970	2970	2970	0
62	20231023	175100	516899655	2970	2970	2970	2970	3329
63	20231023	175000	516899655	2970	2970	2970	2970	0
64	20231023	174900	516899655	2970	2970	2970	2970	0
65	20231023	174800	516899655	2970	2970	2970	2970	0
66	20231023	174700	516899655	2970	2970	2970	2970	0
67	20231023	174600	516899655	2970	2970	2970	2970	0
68	20231023	174500	516899655	2970	2970	2970	2970	0
69	20231023	174400	516899655	2970	2970	2970	2970	0
70	20231023	174300	516899655	2970	2970	2970	2970	0
71	20231023	174200	516899655	2970	2970	2970	2970	0
72	20231023	174100	516899655	2970	2970	2970	2970	0
73	20231023	174000	516899655	2970	2970	2970	2970	0
74	20231023	173900	516899655	2970	2970	2970	2970	0
75	20231023	173800	516899655	2970	2970	2970	2970	0
76	20231023	173700	516899655	2970	2970	2970	2970	0
77	20231023	173600	516899655	2970	2970	2970	2970	0
78	20231023	173500	516899655	2970	2970	2970	2970	0
79	20231023	173400	516899655	2970	2970	2970	2970	0
80	20231023	173300	516899655	2970	2970	2970	2970	0
81	20231023	173200	516899655	2970	2970	2970	2970	0
82	20231023	173100	516899655	2970	2970	2970	2970	0
83	20231023	173000	516899655	2970	2970	2970	2970	0
84	20231023	172900	516899655	2970	2970	2970	2970	0
85	20231023	172800	516899655	2970	2970	2970	2970	0
86	20231023	172700	516899655	2970	2970	2970	2970	0
87	20231023	172600	516899655	2970	2970	2970	2970	0
88	20231023	172500	516899655	2970	2970	2970	2970	0
89	20231023	172400	516899655	2970	2970	2970	2970	0
90	20231023	172300	516899655	2970	2970	2970	2970	0
91	20231023	172200	516899655	2970	2970	2970	2970	0
92	20231023	172100	516899655	2970	2970	2970	2970	3329
93	20231023	172000	516899655	2970	2970	2970	2970	0
94	20231023	171900	516899655	2970	2970	2970	2970	0
95	20231023	171800	516899655	2970	2970	2970	2970	0
96	20231023	171700	516899655	2970	2970	2970	2970	0
97	20231023	171600	516899655	2970	2970	2970	2970	0
98	20231023	171500	516899655	2970	2970	2970	2970	0
99	20231023	171400	516899655	2970	2970	2970	2970	0
100	20231023	171300	516899655	2970	2970	2970	2970	0
101	20231023	171200	516899655	2970	2970	2970	2970	0
102	20231023	171100	516899655	2970	2970	2970	2970	0
103	20231023	171000	516899655	2970	2970	2970	2970	0
104	20231023	170900	516899655	2970	2970	2970	2970	0
105	20231023	170800	516899655	2970	2970	2970	2970	0
106	20231023	170700	516899655	2970	2970	2970	2970	0
107	20231023	170600	516899655	2970	2970	2970	2970	0
108	20231023	170500	516899655	2970	2970	2970	2970	0
109	20231023	170400	516899655	2970	2970	2970	2970	0
110	20231023	170300	516899655	2970	2970	2970	2970	0
111	20231023	170200	516899655	2970	2970	2970	2970	0
112	20231023	170100	516899655	2970	2970	2970	2970	0
113	20231023	170000	516899655	2970	2970	2970	2970	0
114	20231023	165900	516899655	2970	2970	2970	2970	0
115	20231023	165800	516899655	2970	2970	2970	2970	0
116	20231023	165700	516899655	2970	2970	2970	2970	0
117	20231023	165600	516899655	2970	2970	2970	2970	0
118	20231023	165500	516899655	2970	2970	2970	2970	0
119	20231023	165400	516899655	2970	2970	2970	2970	0
120	20231023	165300	516899655	2970	2970	2970	2970	0
121	20231023	165200	516899655	2970	2970	2970	2970	0
122	20231023	165100	516899655	2970	2970	2970	2970	3329
123	20231023	165000	516899655	2970	2970	2970	2970	0
124	20231023	164900	516899655	2970	2970	2970	2970	0
125	20231023	164800	516899655	2970	2970	2970	2970	0
126	20231023	164700	516899655	2970	2970	2970	2970	0
127	20231023	164600	516899655	2970	2970	2970	2970	0
128	20231023	164500	516899655	2970	2970	2970	2970	0
129	20231023	164400	516899655	2970	2970	2970	2970	0
130	20231023	164300	516899655	2970	2970	2970	2970	0
131	20231023	164200	516899655	2970	2970	2970	2970	0
132	20231023	164100	516899655	2970	2970	2970	2970	0
133	20231023	164000	516899655	2970	2970	2970	2970	0
134	20231023	163900	516899655	2970	2970	2970	2970	0
135	20231023	163800	516899655	2970	2970	2970	2970	0
136	20231023	163700	516899655	2970	2970	2970	2970	0
137	20231023	163600	516899655	2970	2970	2970	2970	0
138	20231023	163500	516899655	2970	2970	2970	2970	0
139	20231023	163400	516899655	2970	2970	2970	2970	0
140	20231023	163300	516899655	2970	2970	2970	2970	0
141	20231023	163200	516899655	2970	2970	2970	2970	0
142	20231023	163100	516899655	2970	2970	2970	2970	0
143	20231023	163000	516899655	2970	2970	2970	2970	0
144	20231023	162900	516899655	2970	2970	2970	2970	0
145	20231023	162800	516899655	2970	2970	2970	2970	0
146	20231023	162700	516899655	2970	2970	2970	2970	0
147	20231023	162600	516899655	2970	2970	2970	2970	0
148	20231023	162500	516899655	2970	2970	2970	2970	0
149	20231023	162400	516899655	2970	2970	2970	2970	0
150	20231023	162300	516899655	2970	2970	2970	2970	0
151	20231023	162200	516899655	2970	2970	2970	2970	0
152	20231023	162100	516899655	2970	2970	2970	2970	3329
153	20231023	162000	516899655	2970	2970	2970	2970	0
154	20231023	161900	516899655	2970	2970	2970	2970	0
155	20231023	161800	516899655	2970	2970	2970	2970	0
156	20231023	161700	516899655	2970	2970	2970	2970	0
157	20231023	161600	516899655	2970	2970	2970	2970	0
158	20231023	161500	516899655	2970	2970	2970	2970	0
159	20231023	161400	516899655	2970	2970	2970	2970	0
160	20231023	161300	516899655	2970	2970	2970	2970	0
161	20231023	161200	516899655	2970	2970	2970	2970	0
162	20231023	161100	516899655	2970	2970	2970	2970	0
163	20231023	161000	516899655	2970	2970	2970	2970	0
164	20231023	160900	516899655	2970	2970	2970	2970	0
165	20231023	160800	516899655	2970	2970	2970	2970	0
166	20231023	160700	516899655	2970	2970	2970	2970	0
167	20231023	160600	516899655	2970	2970	2970	2970	0
168	20231023	160500	516899655	2970	2970	2970	2970	0
169	20231023	160400	516899655	2970	2970	2970	2970	0
170	20231023	160300	516899655	2970	2970	2970	2970	0
171	20231023	160200	516899655	2970	2970	2970	2970	0
172	20231023	160100	516899655	2970	2970	2970	2970	0
173	20231023	160000	516899655	2970	2970	2970	2970	0
174	20231023	155900	516899655	2970	2970	2970	2970	0
175	20231023	155800	516899655	2970	2970	2970	2970	0
176	20231023	155700	516899655	2970	2970	2970	2970	0
177	20231023	155600	516899655	2970	2970	2970	2970	0
178	20231023	155500	516899655	2970	2970	2970	2970	0
179	20231023	155400	516899655	2970	2970	2970	2970	0
180	20231023	155300	516899655	2970	2970	2970	2970	0
181	20231023	155200	516899655	2970	2970	2970	2970	0
182	20231023	155100	516899655	2970	2970	2970	2970	3329
183	20231023	155000	516899655	2970	2970	2970	2970	0
184	20231023	154900	516899655	2970	2970	2970	2970	0
185	20231023	154800	516899655	2970	2970	2970	2970	0
186	20231023	154700	516899655	2970	2970	2970	2970	0
187	20231023	154600	516899655	2970	2970	2970	2970	0
188	20231023	154500	516899655	2970	2970	2970	2970	0
189	20231023	154400	516899655	2970	2970	2970	2970	0
190	20231023	154300	516899655	2970	2970	2970	2970	0
191	20231023	154200	516899655	2970	2970	2970	2970	0
192	20231023	154100	516899655	2970	2970	2970	2970	0
193	20231023	154000	516899655	2970	2970	2970	2970	0
194	20231023	153900	516899655	2970	2970	2970	2970	0
195	20231023	153800	516899655	2970	2970	2970	2970	0
196	20231023	153700	516899655	2970	2970	2970	2970	0
197	20231023	153600	516899655	2970	2970	2970	2970	0
198	20231023	153500	516899655	2970	2970	2970	2970	0
199	20231023	153400	516899655	2970	2970	2970	2970	0
200	20231023	153300	516899655	2970	2970	2970	2970	0
201	20231023	153200	516899655	2970	2970	2970	2970	0
202	20231023	153100	516899655	2970	2970	2970	2970	0
203	20231023	153000	516899655	2970	2970	2970	2970	3329
204	20231023	152900	507012525	2990	2990	2990	2990	0
205	20231023	152800	507012525	2990	2990	2990	2990	0
206	20231023	152700	507012525	2990	2990	2990	2990	0
207	20231023	152600	507012525	2990	2990	2990	2990	0
208	20231023	152500	507012525	2990	2990	2990	2990	0
209	20231023	152400	507012525	2990	2990	2990	2990	0
210	20231023	152300	507012525	2990	2990	2990	2990	0
211	20231023	152200	507012525	2990	2990	2990	2990	0
212	20231023	152100	507012525	2990	2990	2990	2990	0
213	20231023	152000	507012525	2990	2990	2990	2990	0
214	20231023	151900	507012525	2990	2990	2990	2985	1759
215	20231023	151800	501760665	2985	2985	2985	2985	158
216	20231023	151700	501289035	2985	2985	2985	2985	476
217	20231023	151600	499868175	2985	2985	2985	2985	190
218	20231023	151500	499301025	2980	2985	2985	2980	765
219	20231023	151400	497018355	2985	2985	2990	2985	109
220	20231023	151300	496692700	2990	2990	2990	2990	32
221	20231023	151200	496597020	2990	2990	2990	2990	199
222	20231023	151100	496002010	2990	2990	2990	2990	234
223	20231023	151000	495302350	2990	2990	2990	2990	10
224	20231023	150900	495272450	2990	2990	2990	2990	80
225	20231023	150800	495033250	2985	2985	2985	2985	95
226	20231023	150700	494749675	2985	2985	2985	2985	60
227	20231023	150600	494570575	2985	2990	2990	2985	419
228	20231023	150500	493317770	2990	2985	2990	2985	158
229	20231023	150400	492846120	2985	2980	2985	2980	255
230	20231023	150300	492086095	2980	2980	2980	2975	266
231	20231023	150200	491293440	2980	2985	2985	2980	2
232	20231023	150100	491287475	2985	2985	2985	2985	21
233	20231023	150000	491224790	2980	2980	2980	2980	5
234	20231023	145900	491209890	2980	2980	2980	2980	101
235	20231023	145800	490908910	2970	2970	2970	2970	854
236	20231023	145700	488372530	2970	2970	2970	2970	0
237	20231023	145600	488372530	2970	2970	2970	2970	0
238	20231023	145500	488372530	2970	2980	2980	2970	16
239	20231023	145400	488324950	2980	2970	2980	2970	3646
240	20231023	145300	477496310	2970	2970	2970	2970	1000
241	20231023	145200	474526310	2970	2970	2970	2970	200
242	20231023	145100	473932310	2970	2970	2970	2970	0
243	20231023	145000	473932310	2970	2970	2970	2970	82
244	20231023	144900	473688770	2985	2980	2985	2970	5005
245	20231023	144800	458811130	2985	2985	2985	2980	20
246	20231023	144700	458751495	2985	2985	2985	2985	0
247	20231023	144600	458751495	2985	2985	2985	2985	115
248	20231023	144500	458408220	2985	2980	2985	2980	51
249	20231023	144400	458256235	2980	2980	2980	2980	50
250	20231023	144300	458107235	2980	2980	2980	2980	182
251	20231023	144200	457564875	2980	2980	2980	2980	643
252	20231023	144100	455648735	2980	2980	2980	2980	100
253	20231023	144000	455350735	2990	2990	2990	2990	0
254	20231023	143900	455350735	2990	2990	2990	2990	1
255	20231023	143800	455347745	2980	2980	2980	2980	1
256	20231023	143700	455344765	2980	2980	2980	2975	384
257	20231023	143600	454200660	2980	2980	2980	2980	61
258	20231023	143500	454018880	2980	2980	2980	2980	48
259	20231023	143400	453875840	2990	2980	2990	2980	356
260	20231023	143300	452814840	2980	2980	2980	2980	178
261	20231023	143200	452284400	2980	2980	2980	2980	121
262	20231023	143100	451923820	2980	2980	2980	2980	239
263	20231023	143000	451211600	2980	2990	2990	2980	238
264	20231023	142900	450502310	2990	2990	2990	2990	3
265	20231023	142800	450493340	2990	2990	2990	2990	0
266	20231023	142700	450493340	2990	2985	2990	2985	100
267	20231023	142600	450194505	2985	2985	2985	2985	67
268	20231023	142500	449994510	2985	2985	2985	2985	0
269	20231023	142400	449994510	2985	2990	2990	2985	106
270	20231023	142300	449677745	2985	2985	2985	2985	0
271	20231023	142200	449677745	2985	2985	2985	2985	52
272	20231023	142100	449522525	2980	2980	2980	2980	503
273	20231023	142000	448023585	2980	2980	2980	2975	95
274	20231023	141900	447740870	2980	2985	2985	2980	1457
275	20231023	141800	443392660	2980	2985	2985	2980	43
276	20231023	141700	443264505	2980	2980	2980	2980	0
277	20231023	141600	443264505	2980	2980	2980	2980	1
278	20231023	141500	443261525	2980	2980	2980	2980	222
279	20231023	141400	442599965	2975	2975	2975	2975	0
280	20231023	141300	442599965	2975	2975	2975	2975	0
281	20231023	141200	442599965	2975	2975	2980	2975	301
282	20231023	141100	441704485	2980	2980	2980	2980	0
283	20231023	141000	441704485	2980	2980	2980	2980	823
284	20231023	140900	439251945	2985	2985	2985	2985	0
285	20231023	140800	439251945	2985	2985	2985	2985	1
286	20231023	140700	439248960	2980	2980	2980	2980	100
287	20231023	140600	438950960	2980	2980	2980	2980	10
288	20231023	140500	438921160	2980	2980	2980	2980	77
289	20231023	140400	438691700	2975	2980	2980	2975	833
290	20231023	140300	436212860	2985	2985	2985	2985	471
291	20231023	140200	434806925	2990	2990	2990	2990	0
292	20231023	140100	434806925	2990	2990	2990	2990	300
293	20231023	140000	433909925	2985	2995	2995	2985	5
294	20231023	135900	433894970	2995	2995	2995	2995	2000
295	20231023	135800	427904970	2995	2995	2995	2995	0
296	20231023	135700	427904970	2995	2995	2995	2995	0
297	20231023	135600	427904970	2995	2995	2995	2995	10
298	20231023	135500	427875020	2990	2990	2990	2990	102
299	20231023	135400	427570040	2990	2990	2990	2990	76
300	20231023	135300	427342800	2990	2990	2990	2990	0
301	20231023	135200	427342800	2990	2990	2990	2990	2
302	20231023	135100	427336820	2990	2990	2990	2990	107
303	20231023	135000	427016890	2985	2985	2985	2985	1055
304	20231023	134900	423867715	2980	2980	2980	2975	128
305	20231023	134800	423486420	2985	2985	2985	2985	5
306	20231023	134700	423471495	2985	2985	2985	2985	1041
307	20231023	134600	420364110	2985	2980	2985	2980	32
308	20231023	134500	420268700	2985	2990	2990	2985	56
309	20231023	134400	420101520	2990	2995	2995	2990	2542
310	20231023	134300	412490630	3000	3000	3000	3000	5
311	20231023	134200	412475630	3000	3000	3000	3000	50
312	20231023	134100	412325630	3000	3000	3000	3000	2029
313	20231023	134000	406238630	3000	3000	3000	3000	186
314	20231023	133900	405680630	3000	3000	3000	3000	1910
315	20231023	133800	399950630	3005	3005	3005	3005	1
316	20231023	133700	399947625	3000	3005	3005	3000	65
317	20231023	133600	399752575	3000	3000	3000	3000	3
318	20231023	133500	399743575	3005	3005	3005	3005	1
319	20231023	133400	399740570	3000	3005	3005	3000	800
320	20231023	133300	397340525	3010	3010	3010	3010	5
321	20231023	133200	397325475	3010	3005	3010	3005	2
322	20231023	133100	397319460	3010	3010	3010	3010	20
323	20231023	133000	397259260	3010	3005	3010	3005	1040
324	20231023	132900	394129010	3000	3005	3005	3000	225
325	20231023	132800	393453510	3005	3005	3005	3005	997
326	20231023	132700	390457525	3005	3005	3005	3005	10
327	20231023	132600	390427475	3005	3005	3005	3000	2655
328	20231023	132500	382449205	3005	3005	3005	3005	1
329	20231023	132400	382446200	3005	3005	3005	3005	2
330	20231023	132300	382440190	3005	3000	3005	3000	110
331	20231023	132200	382110140	3005	3000	3005	3000	4
332	20231023	132100	382098125	3000	3000	3000	3000	0
333	20231023	132000	382098125	3000	3000	3000	3000	0
334	20231023	131900	382098125	3000	3000	3000	3000	0
335	20231023	131800	382098125	3000	3000	3005	3000	75
336	20231023	131700	381872975	3005	3005	3005	3005	11
337	20231023	131600	381839920	3005	3005	3005	3005	0
338	20231023	131500	381839920	3005	3000	3005	3000	87
339	20231023	131400	381578910	3000	3000	3000	3000	1681
340	20231023	131300	376535910	3000	2995	3000	2995	42
341	20231023	131200	376410010	3000	3000	3000	3000	300
342	20231023	131100	375510010	2995	2995	2995	2995	580
343	20231023	131000	373772910	3000	3000	3000	3000	1
344	20231023	130900	373769910	2995	2995	2995	2995	500
345	20231023	130800	372272410	2995	2995	2995	2995	0
346	20231023	130700	372272410	2995	3000	3000	2995	420
347	20231023	130600	371014410	3000	3000	3000	3000	50
348	20231023	130500	370864410	3000	3000	3000	3000	16
349	20231023	130400	370816410	3000	3000	3000	3000	50
350	20231023	130300	370666410	3000	3000	3000	3000	0
351	20231023	130200	370666410	3000	3000	3000	3000	0
352	20231023	130100	370666410	3000	3000	3000	3000	50
353	20231023	130000	370516410	3000	3000	3000	3000	0
354	20231023	125900	370516410	3000	3000	3000	3000	948
355	20231023	125800	367672410	3000	3000	3000	3000	200
356	20231023	125700	367072410	3000	3000	3000	3000	100
357	20231023	125600	366772410	3000	3000	3000	3000	127
358	20231023	125500	366391410	3000	3000	3000	3000	100
359	20231023	125400	366091410	3000	3000	3000	3000	505
360	20231023	125300	364576410	3000	3000	3000	3000	10
361	20231023	125200	364546410	3000	3000	3000	3000	395
362	20231023	125100	363361410	3000	3000	3000	3000	0
363	20231023	125000	363361410	3000	3000	3000	3000	1
364	20231023	124900	363358410	3000	3000	3000	2995	2886
365	20231023	124800	354700835	2995	2995	2995	2995	551
366	20231023	124700	353050590	2995	2995	2995	2995	500
367	20231023	124600	351553090	2995	2995	2995	2995	0
368	20231023	124500	351553090	2995	2995	2995	2995	200
369	20231023	124400	350954090	2995	2995	2995	2995	701
370	20231023	124300	348854595	2995	2995	3000	2995	35
371	20231023	124200	348749670	2995	3000	3000	2995	508
372	20231023	124100	347228180	3000	2995	3000	2995	196
373	20231023	124000	346640345	2995	2995	2995	2995	1
374	20231023	123900	346637350	3000	3000	3000	2995	111
375	20231023	123800	346304850	3000	3000	3000	3000	0
376	20231023	123700	346304850	3000	3000	3000	3000	0
377	20231023	123600	346304850	3000	3000	3000	3000	633
378	20231023	123500	344405850	2995	2995	2995	2995	3
379	20231023	123400	344396865	2995	2995	2995	2995	38
380	20231023	123300	344283055	3000	3000	3000	3000	34
381	20231023	123200	344181055	3000	3000	3000	3000	13
382	20231023	123100	344142055	3000	3000	3000	3000	371
383	20231023	123000	343029055	3000	3000	3000	3000	0
384	20231023	122900	343029055	3000	2995	3000	2995	309
385	20231023	122800	342103555	2995	3000	3005	2995	661
386	20231023	122700	340122125	3000	3000	3000	3000	329
387	20231023	122600	339135125	3000	3000	3000	3000	20
388	20231023	122500	339075125	3000	3000	3000	3000	2736
389	20231023	122400	330867125	3000	3005	3005	3000	127
390	20231023	122300	330486120	3000	3000	3000	3000	662
391	20231023	122200	328500120	3000	3000	3000	3000	0
392	20231023	122100	328500120	3000	3005	3005	3000	583
393	20231023	122000	326750705	3000	3005	3005	3000	330
394	20231023	121900	325760555	3000	3000	3000	3000	1149
395	20231023	121800	322313555	3000	3000	3000	3000	0
396	20231023	121700	322313555	3000	3000	3000	3000	0
397	20231023	121600	322313555	3000	3000	3000	3000	17
398	20231023	121500	322262555	3000	3000	3000	3000	0
399	20231023	121400	322262555	3000	3005	3005	3000	51
400	20231023	121300	322109410	3005	3005	3005	3005	3
401	20231023	121200	322100395	3005	3000	3005	3000	3
402	20231023	121100	322091385	3000	3005	3005	3000	3687
403	20231023	121000	311030375	3005	3005	3005	3005	1
404	20231023	120900	311027370	3005	3005	3005	3005	1
405	20231023	120800	311024365	3005	3005	3005	3005	44
406	20231023	120700	310892145	3005	3000	3005	3000	637
407	20231023	120600	308978645	3000	3005	3005	3000	351
408	20231023	120500	307925640	3005	3005	3005	3005	101
409	20231023	120400	307622135	3010	3010	3010	3010	0
410	20231023	120300	307622135	3010	3010	3010	3010	2
411	20231023	120200	307616115	3010	3010	3010	3010	0
412	20231023	120100	307616115	3010	3010	3010	3010	1032
413	20231023	120000	304509795	3005	3005	3005	3005	0
414	20231023	115900	304509795	3005	3010	3010	3005	3144
415	20231023	115800	295062070	3010	3010	3010	3010	0
416	20231023	115700	295062070	3010	3010	3010	3010	0
417	20231023	115600	295062070	3010	3010	3010	3010	0
418	20231023	115500	295062070	3010	3010	3010	3010	0
419	20231023	115400	295062070	3010	3010	3010	3010	0
420	20231023	115300	295062070	3010	3010	3010	3010	132
421	20231023	115200	294664750	3005	3005	3005	3005	45
422	20231023	115100	294529525	3005	3005	3005	3005	1
423	20231023	115000	294526520	3005	3005	3005	3005	69
424	20231023	114900	294319175	3005	3005	3005	3005	90
425	20231023	114800	294048725	3015	3015	3015	3015	0
426	20231023	114700	294048725	3015	3015	3015	3015	1
427	20231023	114600	294045710	3015	3015	3015	3015	0
428	20231023	114500	294045710	3015	3015	3015	3015	10
429	20231023	114400	294015560	3015	3010	3015	3010	30
430	20231023	114300	293925245	3010	3010	3010	3010	274
431	20231023	114200	293100505	3010	3010	3010	3010	2
432	20231023	114100	293094485	3015	3015	3015	3015	0
433	20231023	114000	293094485	3015	3015	3015	3015	0
434	20231023	113900	293094485	3015	3010	3015	3010	12
435	20231023	113800	293058360	3010	3010	3010	3010	49
436	20231023	113700	292910870	3005	3005	3005	3005	13
437	20231023	113600	292871805	3005	3005	3005	3005	50
438	20231023	113500	292721555	3010	3010	3010	3010	32
439	20231023	113400	292625235	3010	3010	3010	3010	10
440	20231023	113300	292595135	3015	3015	3015	3015	0
441	20231023	113200	292595135	3015	3015	3015	3015	0
442	20231023	113100	292595135	3015	3015	3015	3010	15
443	20231023	113000	292549960	3015	3015	3015	3015	0
444	20231023	112900	292549960	3015	3015	3015	3015	50
445	20231023	112800	292399210	3015	3015	3015	3015	0
446	20231023	112700	292399210	3015	3015	3015	3015	0
447	20231023	112600	292399210	3015	3015	3015	3015	24
448	20231023	112500	292326850	3010	3010	3010	3010	1
449	20231023	112400	292323840	3010	3010	3010	3010	16
450	20231023	112300	292275680	3010	3010	3015	3010	152
451	20231023	112200	291818155	3010	3010	3010	3010	0
452	20231023	112100	291818155	3010	3010	3010	3010	1
453	20231023	112000	291815145	3010	3010	3010	3010	0
454	20231023	111900	291815145	3010	3015	3015	3010	25
455	20231023	111800	291739805	3015	3010	3015	3010	568
456	20231023	111700	290027300	3010	3010	3010	3010	110
457	20231023	111600	289696200	3010	3010	3010	3010	0
458	20231023	111500	289696200	3010	3010	3010	3005	1908
459	20231023	111400	283953125	3010	3010	3010	3010	255
460	20231023	111300	283185575	3015	3020	3020	3015	143
461	20231023	111200	282754270	3020	3020	3020	3020	1
462	20231023	111100	282751250	3010	3010	3010	3010	706
463	20231023	111000	280626190	3010	3020	3020	3010	945
464	20231023	110900	277772310	3020	3020	3020	3020	15
465	20231023	110800	277727010	3020	3025	3025	3020	57
466	20231023	110700	277554635	3025	3030	3030	3025	174
467	20231023	110600	277027420	3030	3030	3030	3030	1
468	20231023	110500	277024390	3035	3035	3035	3035	1
469	20231023	110400	277021355	3035	3030	3035	3030	36
470	20231023	110300	276912270	3030	3030	3030	3030	1
471	20231023	110200	276909240	3030	3025	3030	3025	106
472	20231023	110100	276588565	3040	3030	3040	3030	1001
473	20231023	110000	273545645	3030	3030	3030	3030	0
474	20231023	105900	273545645	3030	3030	3030	3030	832
475	20231023	105800	271024685	3030	3035	3035	3030	44
476	20231023	105700	270891155	3035	3035	3035	3035	281
477	20231023	105600	270038320	3035	3035	3035	3035	107
478	20231023	105500	269713575	3040	3040	3040	3040	3
479	20231023	105400	269704455	3045	3045	3045	3045	4
480	20231023	105300	269692275	3045	3045	3045	3045	28
481	20231023	105200	269607015	3040	3050	3050	3040	51
482	20231023	105100	269451965	3050	3040	3050	3040	864
483	20231023	105000	266824560	3040	3040	3040	3040	0
484	20231023	104900	266824560	3040	3040	3040	3040	381
485	20231023	104800	265666320	3040	3045	3045	3040	109
486	20231023	104700	265334665	3050	3045	3055	3045	188
487	20231023	104600	264761075	3055	3055	3055	3055	2
488	20231023	104500	264754965	3055	3050	3055	3045	223
489	20231023	104400	264074410	3055	3040	3055	3040	3787
490	20231023	104300	252532490	3040	3030	3040	3030	237
491	20231023	104200	251812045	3030	3040	3045	3030	1965
492	20231023	104100	245830240	3040	3040	3040	3040	1185
493	20231023	104000	242227840	3035	3025	3035	3025	2541
494	20231023	103900	234528000	3020	3020	3020	3020	0
495	20231023	103800	234528000	3020	3020	3020	3020	43
496	20231023	103700	234398140	3030	3030	3030	3030	1130
497	20231023	103600	230974240	3035	3025	3035	3020	2182
498	20231023	103500	224369065	3020	3015	3020	3010	858
499	20231023	103400	221780000	3010	3010	3010	3010	336
500	20231023	103300	220768640	3010	3010	3010	3010	27
501	20231023	103200	220687370	3010	3005	3010	3000	854
502	20231023	103100	218121605	3005	3015	3015	3005	2
503	20231023	103000	218115585	3015	3020	3020	3015	115
504	20231023	102900	217768855	3020	3015	3020	3015	65
505	20231023	102800	217572865	3020	3015	3020	3015	4
506	20231023	102700	217560795	3015	3020	3020	3015	46
507	20231023	102600	217421975	3020	3020	3020	3015	3697
508	20231023	102500	206263285	3020	3005	3020	3005	1443
509	20231023	102400	201917540	3005	3010	3015	3005	1011
510	20231023	102300	198879465	3015	3015	3015	3015	0
511	20231023	102200	198879465	3015	3015	3020	3005	1464
512	20231023	102100	194465105	3020	3020	3020	3015	408
513	20231023	102000	193232960	3020	3015	3020	3015	1210
514	20231023	101900	189578770	3015	3000	3015	3000	729
515	20231023	101800	187382555	3005	3000	3005	3000	495
516	20231023	101700	185895340	3000	3000	3000	3000	0
517	20231023	101600	185895340	3000	3000	3005	3000	129
518	20231023	101500	185508190	3000	3000	3000	3000	103
519	20231023	101400	185199190	3000	3000	3005	3000	90
520	20231023	101300	184929090	2990	2990	3000	2990	7959
521	20231023	101200	161057965	2990	2985	2990	2985	6
522	20231023	101100	161040030	2990	2990	2990	2990	1444
523	20231023	101000	156722470	2990	2985	2990	2985	194
524	20231023	100900	156142530	2985	2985	2985	2985	2813
525	20231023	100800	147745725	2980	2980	2980	2980	1606
526	20231023	100700	142959845	2980	2980	2980	2980	98
527	20231023	100600	142667805	2980	2980	2980	2980	602
528	20231023	100500	140873845	2985	2985	2985	2985	201
529	20231023	100400	140273860	2985	2985	2985	2985	1
530	20231023	100300	140270875	2980	2980	2980	2980	420
531	20231023	100200	139019275	2985	2985	2985	2985	106
532	20231023	100100	138702865	2985	2985	2985	2985	1
533	20231023	100000	138699880	2975	2980	2985	2975	236
534	20231023	095900	137997500	2980	2980	2980	2980	3048
535	20231023	095800	128914460	2980	2980	2980	2980	128
536	20231023	095700	128533020	2980	2980	2980	2980	208
537	20231023	095600	127913180	2980	2985	2985	2980	11
538	20231023	095500	127880350	2985	2985	2985	2985	5
539	20231023	095400	127865425	2985	2985	2985	2985	100
540	20231023	095300	127566925	2985	2985	2985	2985	394
541	20231023	095200	126390835	2980	2980	2980	2980	158
542	20231023	095100	125919995	2980	2970	2980	2970	1624
543	20231023	095000	121096705	2965	2970	2970	2965	423
544	20231023	094900	119842400	2970	2970	2970	2970	411
545	20231023	094800	118621730	2970	2975	2975	2970	632
546	20231023	094700	116742835	2975	2975	2975	2975	2
547	20231023	094600	116736885	2975	2975	2975	2975	20
548	20231023	094500	116677385	2975	2975	2975	2975	341
549	20231023	094400	115662910	2980	2990	2990	2980	1915
550	20231023	094300	109939570	2990	2985	2990	2985	905
551	20231023	094200	107235330	2990	2985	2990	2985	62
552	20231023	094100	107050105	2990	2990	2995	2985	265
553	20231023	094000	106257995	2990	2985	2990	2985	1000
554	20231023	093900	103268210	2985	2985	2985	2985	850
555	20231023	093800	100730960	2970	2985	2985	2970	443
556	20231023	093700	99408620	2985	2970	2985	2970	1189
557	20231023	093600	95867495	2970	2975	2975	2955	30
558	20231023	093500	95778525	2975	2970	2975	2965	525
559	20231023	093400	94219320	2950	2970	2970	2950	441
560	20231023	093300	92909570	2970	2970	2975	2970	167
561	20231023	093200	92413460	2970	2965	2970	2965	198
562	20231023	093100	91826345	2965	2940	2965	2940	324
563	20231023	093000	90868660	2940	2945	2955	2940	3215
564	20231023	092900	81403105	2945	2945	2945	2945	1
565	20231023	092800	81400160	2950	2950	2955	2950	1016
566	20231023	092700	78402955	2955	2960	2960	2955	24
567	20231023	092600	78331960	2960	2955	2960	2955	272
568	20231023	092500	77526860	2955	2960	2960	2940	104
569	20231023	092400	77219445	2960	2960	2960	2955	740
570	20231023	092300	75029050	2960	2940	2960	2935	210
571	20231023	092200	74412315	2935	2940	2940	2935	260
572	20231023	092100	73648715	2935	2950	2950	2935	75
573	20231023	092000	73428125	2950	2945	2950	2935	1229
574	20231023	091900	69807930	2950	2955	2960	2950	2062
575	20231023	091800	63720740	2960	2960	2965	2960	51
576	20231023	091700	63569775	2965	2975	2975	2955	1233
577	20231023	091600	59919785	2980	2975	2980	2965	796
578	20231023	091500	57555985	2975	2975	2975	2975	112
579	20231023	091400	57222785	2975	2975	2975	2970	1753
580	20231023	091300	52010265	2975	2975	2975	2975	301
581	20231023	091200	51114790	2975	2975	2985	2965	361
582	20231023	091100	50037755	2985	2980	2985	2980	1292
583	20231023	091000	46186190	2975	2965	2975	2960	3021
584	20231023	090900	37201225	2965	2950	2965	2950	266
585	20231023	090800	36414070	2950	2945	2950	2940	396
586	20231023	090700	35248180	2945	2940	2945	2935	31
587	20231023	090600	35157180	2935	2955	2955	2935	2716
588	20231023	090500	27177680	2955	2970	2975	2950	1618
589	20231023	090400	22383795	2970	2965	2975	2965	999
590	20231023	090300	19414010	2965	2965	2970	2965	20
591	20231023	090200	19354685	2970	2940	2970	2940	1529
592	20231023	090100	14848140	2940	2955	2960	2940	1623
593	20231023	090000	10060940	2955	2950	2955	2950	3410