KissMeData/047080/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192000	1152885960	2475	2475	2475	2475	19258
3	20231011	191900	1152885960	2475	2475	2475	2475	0
4	20231011	191800	1152885960	2475	2475	2475	2475	0
5	20231011	191700	1152885960	2475	2475	2475	2475	0
6	20231011	191600	1152885960	2475	2475	2475	2475	0
7	20231011	191500	1152885960	2475	2475	2475	2475	0
8	20231011	191400	1152885960	2475	2475	2475	2475	0
9	20231011	191300	1152885960	2475	2475	2475	2475	0
10	20231011	191200	1152885960	2475	2475	2475	2475	0
11	20231011	191100	1152885960	2475	2475	2475	2475	0
12	20231011	191000	1152885960	2475	2475	2475	2475	0
13	20231011	190900	1152885960	2475	2475	2475	2475	0
14	20231011	190800	1152885960	2475	2475	2475	2475	0
15	20231011	190700	1152885960	2475	2475	2475	2475	0
16	20231011	190600	1152885960	2475	2475	2475	2475	0
17	20231011	190500	1152885960	2475	2475	2475	2475	0
18	20231011	190400	1152885960	2475	2475	2475	2475	0
19	20231011	190300	1152885960	2475	2475	2475	2475	0
20	20231011	190200	1152885960	2475	2475	2475	2475	0
21	20231011	190100	1152885960	2475	2475	2475	2475	0
22	20231011	190000	1152885960	2475	2475	2475	2475	0
23	20231011	185900	1152885960	2475	2475	2475	2475	0
24	20231011	185800	1152885960	2475	2475	2475	2475	0
25	20231011	185700	1152885960	2475	2475	2475	2475	0
26	20231011	185600	1152885960	2475	2475	2475	2475	0
27	20231011	185500	1152885960	2475	2475	2475	2475	0
28	20231011	185400	1152885960	2475	2475	2475	2475	0
29	20231011	185300	1152885960	2475	2475	2475	2475	0
30	20231011	185200	1152885960	2475	2475	2475	2475	0
31	20231011	185100	1152885960	2475	2475	2475	2475	0
32	20231011	185000	1152885960	2475	2475	2475	2475	19258
33	20231011	184900	1152885960	2475	2475	2475	2475	0
34	20231011	184800	1152885960	2475	2475	2475	2475	0
35	20231011	184700	1152885960	2475	2475	2475	2475	0
36	20231011	184600	1152885960	2475	2475	2475	2475	0
37	20231011	184500	1152885960	2475	2475	2475	2475	0
38	20231011	184400	1152885960	2475	2475	2475	2475	0
39	20231011	184300	1152885960	2475	2475	2475	2475	0
40	20231011	184200	1152885960	2475	2475	2475	2475	0
41	20231011	184100	1152885960	2475	2475	2475	2475	0
42	20231011	184000	1152885960	2475	2475	2475	2475	0
43	20231011	183900	1152885960	2475	2475	2475	2475	0
44	20231011	183800	1152885960	2475	2475	2475	2475	0
45	20231011	183700	1152885960	2475	2475	2475	2475	0
46	20231011	183600	1152885960	2475	2475	2475	2475	0
47	20231011	183500	1152885960	2475	2475	2475	2475	0
48	20231011	183400	1152885960	2475	2475	2475	2475	0
49	20231011	183300	1152885960	2475	2475	2475	2475	0
50	20231011	183200	1152885960	2475	2475	2475	2475	0
51	20231011	183100	1152885960	2475	2475	2475	2475	0
52	20231011	183000	1152885960	2475	2475	2475	2475	0
53	20231011	182900	1152885960	2475	2475	2475	2475	0
54	20231011	182800	1152885960	2475	2475	2475	2475	0
55	20231011	182700	1152885960	2475	2475	2475	2475	0
56	20231011	182600	1152885960	2475	2475	2475	2475	0
57	20231011	182500	1152885960	2475	2475	2475	2475	0
58	20231011	182400	1152885960	2475	2475	2475	2475	0
59	20231011	182300	1152885960	2475	2475	2475	2475	0
60	20231011	182200	1152885960	2475	2475	2475	2475	0
61	20231011	182100	1152885960	2475	2475	2475	2475	0
62	20231011	182000	1152885960	2475	2475	2475	2475	19258
63	20231011	181900	1152885960	2475	2475	2475	2475	0
64	20231011	181800	1152885960	2475	2475	2475	2475	0
65	20231011	181700	1152885960	2475	2475	2475	2475	0
66	20231011	181600	1152885960	2475	2475	2475	2475	0
67	20231011	181500	1152885960	2475	2475	2475	2475	0
68	20231011	181400	1152885960	2475	2475	2475	2475	0
69	20231011	181300	1152885960	2475	2475	2475	2475	0
70	20231011	181200	1152885960	2475	2475	2475	2475	0
71	20231011	181100	1152885960	2475	2475	2475	2475	0
72	20231011	181000	1152885960	2475	2475	2475	2475	0
73	20231011	180900	1152885960	2475	2475	2475	2475	0
74	20231011	180800	1152885960	2475	2475	2475	2475	0
75	20231011	180700	1152885960	2475	2475	2475	2475	0
76	20231011	180600	1152885960	2475	2475	2475	2475	0
77	20231011	180500	1152885960	2475	2475	2475	2475	0
78	20231011	180400	1152885960	2475	2475	2475	2475	0
79	20231011	180300	1152885960	2475	2475	2475	2475	0
80	20231011	180200	1152885960	2475	2475	2475	2475	0
81	20231011	180100	1152885960	2475	2475	2475	2475	0
82	20231011	180000	1152885960	2475	2475	2475	2475	0
83	20231011	175900	1152885960	2475	2475	2475	2475	0
84	20231011	175800	1152885960	2475	2475	2475	2475	0
85	20231011	175700	1152885960	2475	2475	2475	2475	0
86	20231011	175600	1152885960	2475	2475	2475	2475	0
87	20231011	175500	1152885960	2475	2475	2475	2475	0
88	20231011	175400	1152885960	2475	2475	2475	2475	0
89	20231011	175300	1152885960	2475	2475	2475	2475	0
90	20231011	175200	1152885960	2475	2475	2475	2475	0
91	20231011	175100	1152885960	2475	2475	2475	2475	0
92	20231011	175000	1152885960	2475	2475	2475	2475	19258
93	20231011	174900	1152885960	2475	2475	2475	2475	0
94	20231011	174800	1152885960	2475	2475	2475	2475	0
95	20231011	174700	1152885960	2475	2475	2475	2475	0
96	20231011	174600	1152885960	2475	2475	2475	2475	0
97	20231011	174500	1152885960	2475	2475	2475	2475	0
98	20231011	174400	1152885960	2475	2475	2475	2475	0
99	20231011	174300	1152885960	2475	2475	2475	2475	0
100	20231011	174200	1152885960	2475	2475	2475	2475	0
101	20231011	174100	1152885960	2475	2475	2475	2475	0
102	20231011	174000	1152885960	2475	2475	2475	2475	0
103	20231011	173900	1152885960	2475	2475	2475	2475	0
104	20231011	173800	1152885960	2475	2475	2475	2475	0
105	20231011	173700	1152885960	2475	2475	2475	2475	0
106	20231011	173600	1152885960	2475	2475	2475	2475	0
107	20231011	173500	1152885960	2475	2475	2475	2475	0
108	20231011	173400	1152885960	2475	2475	2475	2475	0
109	20231011	173300	1152885960	2475	2475	2475	2475	0
110	20231011	173200	1152885960	2475	2475	2475	2475	0
111	20231011	173100	1152885960	2475	2475	2475	2475	0
112	20231011	173000	1152885960	2475	2475	2475	2475	0
113	20231011	172900	1152885960	2475	2475	2475	2475	0
114	20231011	172800	1152885960	2475	2475	2475	2475	0
115	20231011	172700	1152885960	2475	2475	2475	2475	0
116	20231011	172600	1152885960	2475	2475	2475	2475	0
117	20231011	172500	1152885960	2475	2475	2475	2475	0
118	20231011	172400	1152885960	2475	2475	2475	2475	0
119	20231011	172300	1152885960	2475	2475	2475	2475	0
120	20231011	172200	1152885960	2475	2475	2475	2475	0
121	20231011	172100	1152885960	2475	2475	2475	2475	0
122	20231011	172000	1152885960	2475	2475	2475	2475	19258
123	20231011	171900	1152885960	2475	2475	2475	2475	0
124	20231011	171800	1152885960	2475	2475	2475	2475	0
125	20231011	171700	1152885960	2475	2475	2475	2475	0
126	20231011	171600	1152885960	2475	2475	2475	2475	0
127	20231011	171500	1152885960	2475	2475	2475	2475	0
128	20231011	171400	1152885960	2475	2475	2475	2475	0
129	20231011	171300	1152885960	2475	2475	2475	2475	0
130	20231011	171200	1152885960	2475	2475	2475	2475	0
131	20231011	171100	1152885960	2475	2475	2475	2475	0
132	20231011	171000	1152885960	2475	2475	2475	2475	0
133	20231011	170900	1152885960	2475	2475	2475	2475	0
134	20231011	170800	1152885960	2475	2475	2475	2475	0
135	20231011	170700	1152885960	2475	2475	2475	2475	0
136	20231011	170600	1152885960	2475	2475	2475	2475	0
137	20231011	170500	1152885960	2475	2475	2475	2475	0
138	20231011	170400	1152885960	2475	2475	2475	2475	0
139	20231011	170300	1152885960	2475	2475	2475	2475	0
140	20231011	170200	1152885960	2475	2475	2475	2475	0
141	20231011	170100	1152885960	2475	2475	2475	2475	0
142	20231011	170000	1152885960	2475	2475	2475	2475	0
143	20231011	165900	1152885960	2475	2475	2475	2475	0
144	20231011	165800	1152885960	2475	2475	2475	2475	0
145	20231011	165700	1152885960	2475	2475	2475	2475	0
146	20231011	165600	1152885960	2475	2475	2475	2475	0
147	20231011	165500	1152885960	2475	2475	2475	2475	0
148	20231011	165400	1152885960	2475	2475	2475	2475	0
149	20231011	165300	1152885960	2475	2475	2475	2475	0
150	20231011	165200	1152885960	2475	2475	2475	2475	0
151	20231011	165100	1152885960	2475	2475	2475	2475	0
152	20231011	165000	1152885960	2475	2475	2475	2475	19258
153	20231011	164900	1152885960	2475	2475	2475	2475	0
154	20231011	164800	1152885960	2475	2475	2475	2475	0
155	20231011	164700	1152885960	2475	2475	2475	2475	0
156	20231011	164600	1152885960	2475	2475	2475	2475	0
157	20231011	164500	1152885960	2475	2475	2475	2475	0
158	20231011	164400	1152885960	2475	2475	2475	2475	0
159	20231011	164300	1152885960	2475	2475	2475	2475	0
160	20231011	164200	1152885960	2475	2475	2475	2475	0
161	20231011	164100	1152885960	2475	2475	2475	2475	0
162	20231011	164000	1152885960	2475	2475	2475	2475	0
163	20231011	163900	1152885960	2475	2475	2475	2475	0
164	20231011	163800	1152885960	2475	2475	2475	2475	0
165	20231011	163700	1152885960	2475	2475	2475	2475	0
166	20231011	163600	1152885960	2475	2475	2475	2475	0
167	20231011	163500	1152885960	2475	2475	2475	2475	0
168	20231011	163400	1152885960	2475	2475	2475	2475	0
169	20231011	163300	1152885960	2475	2475	2475	2475	0
170	20231011	163200	1152885960	2475	2475	2475	2475	0
171	20231011	163100	1152885960	2475	2475	2475	2475	0
172	20231011	163000	1152885960	2475	2475	2475	2475	0
173	20231011	162900	1152885960	2475	2475	2475	2475	0
174	20231011	162800	1152885960	2475	2475	2475	2475	0
175	20231011	162700	1152885960	2475	2475	2475	2475	0
176	20231011	162600	1152885960	2475	2475	2475	2475	0
177	20231011	162500	1152885960	2475	2475	2475	2475	0
178	20231011	162400	1152885960	2475	2475	2475	2475	0
179	20231011	162300	1152885960	2475	2475	2475	2475	0
180	20231011	162200	1152885960	2475	2475	2475	2475	0
181	20231011	162100	1152885960	2475	2475	2475	2475	0
182	20231011	162000	1152885960	2475	2475	2475	2475	19258
183	20231011	161900	1152885960	2475	2475	2475	2475	0
184	20231011	161800	1152885960	2475	2475	2475	2475	0
185	20231011	161700	1152885960	2475	2475	2475	2475	0
186	20231011	161600	1152885960	2475	2475	2475	2475	0
187	20231011	161500	1152885960	2475	2475	2475	2475	0
188	20231011	161400	1152885960	2475	2475	2475	2475	0
189	20231011	161300	1152885960	2475	2475	2475	2475	0
190	20231011	161200	1152885960	2475	2475	2475	2475	0
191	20231011	161100	1152885960	2475	2475	2475	2475	0
192	20231011	161000	1152885960	2475	2475	2475	2475	0
193	20231011	160900	1152885960	2475	2475	2475	2475	0
194	20231011	160800	1152885960	2475	2475	2475	2475	0
195	20231011	160700	1152885960	2475	2475	2475	2475	0
196	20231011	160600	1152885960	2475	2475	2475	2475	0
197	20231011	160500	1152885960	2475	2475	2475	2475	0
198	20231011	160400	1152885960	2475	2475	2475	2475	0
199	20231011	160300	1152885960	2475	2475	2475	2475	0
200	20231011	160200	1152885960	2475	2475	2475	2475	0
201	20231011	160100	1152885960	2475	2475	2475	2475	0
202	20231011	160000	1152885960	2475	2475	2475	2475	0
203	20231011	155900	1152885960	2475	2475	2475	2475	0
204	20231011	155800	1152885960	2475	2475	2475	2475	0
205	20231011	155700	1152885960	2475	2475	2475	2475	0
206	20231011	155600	1152885960	2475	2475	2475	2475	0
207	20231011	155500	1152885960	2475	2475	2475	2475	0
208	20231011	155400	1152885960	2475	2475	2475	2475	0
209	20231011	155300	1152885960	2475	2475	2475	2475	0
210	20231011	155200	1152885960	2475	2475	2475	2475	0
211	20231011	155100	1152885960	2475	2475	2475	2475	0
212	20231011	155000	1152885960	2475	2475	2475	2475	19258
213	20231011	154900	1152885960	2475	2475	2475	2475	0
214	20231011	154800	1152885960	2475	2475	2475	2475	0
215	20231011	154700	1152885960	2475	2475	2475	2475	0
216	20231011	154600	1152885960	2475	2475	2475	2475	0
217	20231011	154500	1152885960	2475	2475	2475	2475	0
218	20231011	154400	1152885960	2475	2475	2475	2475	0
219	20231011	154300	1152885960	2475	2475	2475	2475	0
220	20231011	154200	1152885960	2475	2475	2475	2475	0
221	20231011	154100	1152885960	2475	2475	2475	2475	0
222	20231011	154000	1152885960	2475	2475	2475	2475	0
223	20231011	153900	1152885960	2475	2475	2475	2475	0
224	20231011	153800	1152885960	2475	2475	2475	2475	0
225	20231011	153700	1152885960	2475	2475	2475	2475	0
226	20231011	153600	1152885960	2475	2475	2475	2475	0
227	20231011	153500	1152885960	2475	2475	2475	2475	0
228	20231011	153400	1152885960	2475	2475	2475	2475	0
229	20231011	153300	1152885960	2475	2475	2475	2475	0
230	20231011	153200	1152885960	2475	2475	2475	2475	0
231	20231011	153100	1152885960	2475	2475	2475	2475	0
232	20231011	153000	1152885960	2475	2475	2475	2475	19258
233	20231011	152900	1105222410	2475	2475	2475	2475	0
234	20231011	152800	1105222410	2475	2475	2475	2475	0
235	20231011	152700	1105222410	2475	2475	2475	2475	0
236	20231011	152600	1105222410	2475	2475	2475	2475	0
237	20231011	152500	1105222410	2475	2475	2475	2475	0
238	20231011	152400	1105222410	2475	2475	2475	2475	0
239	20231011	152300	1105222410	2475	2475	2475	2475	0
240	20231011	152200	1105222410	2475	2475	2475	2475	0
241	20231011	152100	1105222410	2475	2475	2475	2475	0
242	20231011	152000	1105222410	2475	2475	2475	2475	0
243	20231011	151900	1105222410	2475	2475	2475	2460	12983
244	20231011	151800	1073211320	2470	2470	2475	2470	2028
245	20231011	151700	1068201935	2475	2475	2475	2470	1185
246	20231011	151600	1065269560	2470	2475	2475	2470	1650
247	20231011	151500	1061192310	2475	2470	2475	2470	1135
248	20231011	151400	1058383630	2475	2475	2475	2475	814
249	20231011	151300	1056368980	2475	2475	2475	2470	710
250	20231011	151200	1054611735	2475	2480	2480	2465	3908
251	20231011	151100	1044972920	2480	2480	2480	2460	831
252	20231011	151000	1042916040	2480	2485	2485	2460	715
253	20231011	150900	1041156330	2460	2485	2485	2460	1787
254	20231011	150800	1036756895	2485	2470	2485	2470	388
255	20231011	150700	1035798080	2470	2470	2470	2465	2773
256	20231011	150600	1028956310	2470	2470	2470	2470	277
257	20231011	150500	1028272120	2465	2480	2480	2465	13479
258	20231011	150400	994868200	2485	2485	2485	2480	2986
259	20231011	150300	987449670	2490	2490	2490	2490	548
260	20231011	150200	986085150	2490	2490	2490	2490	842
261	20231011	150100	983988570	2495	2495	2495	2495	50
262	20231011	150000	983863820	2495	2495	2495	2495	0
263	20231011	145900	983863820	2495	2500	2500	2495	15
264	20231011	145800	983826370	2500	2490	2500	2490	830
265	20231011	145700	981751570	2490	2490	2490	2490	401
266	20231011	145600	980753080	2490	2500	2500	2490	46
267	20231011	145500	980638340	2500	2500	2500	2500	45
268	20231011	145400	980525840	2490	2490	2490	2490	0
269	20231011	145300	980525840	2490	2495	2495	2490	892
270	20231011	145200	978300455	2495	2500	2500	2495	557
271	20231011	145100	976908515	2500	2500	2500	2500	500
272	20231011	145000	975658515	2510	2510	2510	2510	36
273	20231011	144900	975568155	2510	2500	2510	2500	490
274	20231011	144800	974341155	2500	2500	2500	2500	656
275	20231011	144700	972701155	2500	2500	2500	2500	1059
276	20231011	144600	970053655	2510	2510	2510	2510	100
277	20231011	144500	969802655	2510	2510	2510	2510	1286
278	20231011	144400	966574795	2510	2505	2510	2505	1432
279	20231011	144300	962984705	2505	2510	2510	2505	155
280	20231011	144200	962596425	2505	2505	2505	2505	588
281	20231011	144100	961123485	2500	2500	2500	2500	0
282	20231011	144000	961123485	2500	2500	2500	2500	0
283	20231011	143900	961123485	2500	2500	2500	2500	404
284	20231011	143800	960113485	2500	2500	2500	2500	0
285	20231011	143700	960113485	2500	2495	2500	2495	45
286	20231011	143600	960001205	2500	2500	2500	2500	5
287	20231011	143500	959988705	2495	2495	2495	2495	35
288	20231011	143400	959901380	2500	2500	2500	2500	28
289	20231011	143300	959831380	2495	2495	2495	2495	21
290	20231011	143200	959778985	2500	2500	2500	2500	0
291	20231011	143100	959778985	2500	2500	2500	2500	0
292	20231011	143000	959778985	2500	2500	2500	2500	0
293	20231011	142900	959778985	2500	2495	2500	2495	800
294	20231011	142800	957779035	2495	2495	2495	2495	26
295	20231011	142700	957714165	2495	2495	2495	2495	0
296	20231011	142600	957714165	2495	2495	2495	2495	18
297	20231011	142500	957669255	2495	2495	2495	2495	1
298	20231011	142400	957666760	2495	2495	2495	2495	10
299	20231011	142300	957641810	2490	2490	2490	2490	1
300	20231011	142200	957639320	2485	2485	2485	2485	456
301	20231011	142100	956506160	2485	2490	2490	2485	2720
302	20231011	142000	949746165	2490	2490	2490	2485	901
303	20231011	141900	947506200	2490	2490	2490	2490	0
304	20231011	141800	947506200	2490	2490	2490	2490	0
305	20231011	141700	947506200	2490	2490	2490	2490	145
306	20231011	141600	947145150	2485	2490	2490	2485	1564
307	20231011	141500	943255160	2490	2490	2490	2490	100
308	20231011	141400	943006160	2490	2490	2490	2490	520
309	20231011	141300	941711360	2495	2495	2495	2495	120
310	20231011	141200	941411960	2490	2490	2490	2490	0
311	20231011	141100	941411960	2490	2490	2490	2490	0
312	20231011	141000	941411960	2490	2490	2490	2490	551
313	20231011	140900	940039970	2490	2495	2495	2490	2899
314	20231011	140800	932817680	2495	2495	2495	2495	508
315	20231011	140700	931550220	2500	2500	2500	2500	0
316	20231011	140600	931550220	2500	2500	2500	2500	0
317	20231011	140500	931550220	2500	2500	2500	2500	0
318	20231011	140400	931550220	2500	2500	2500	2500	30
319	20231011	140300	931475220	2495	2495	2495	2495	100
320	20231011	140200	931225720	2495	2495	2495	2495	1000
321	20231011	140100	928730720	2495	2495	2495	2495	0
322	20231011	140000	928730720	2495	2495	2495	2495	30
323	20231011	135900	928655870	2495	2495	2495	2495	118
324	20231011	135800	928361460	2495	2495	2495	2495	300
325	20231011	135700	927612960	2495	2495	2495	2495	3587
326	20231011	135600	918663395	2495	2495	2500	2495	1797
327	20231011	135500	914179475	2500	2500	2500	2500	3536
328	20231011	135400	905339475	2500	2500	2500	2500	691
329	20231011	135300	903611975	2505	2505	2505	2505	0
330	20231011	135200	903611975	2505	2505	2505	2505	309
331	20231011	135100	902837930	2500	2500	2500	2500	0
332	20231011	135000	902837930	2500	2505	2505	2500	3174
333	20231011	134900	894902245	2505	2505	2505	2505	1363
334	20231011	134800	891487930	2510	2510	2510	2510	320
335	20231011	134700	890684730	2510	2505	2510	2505	249
336	20231011	134600	890060935	2505	2505	2505	2505	70
337	20231011	134500	889885585	2510	2505	2510	2505	613
338	20231011	134400	888349905	2505	2505	2505	2505	100
339	20231011	134300	888099405	2505	2500	2505	2500	601
340	20231011	134200	886596900	2500	2500	2500	2500	1958
341	20231011	134100	881701900	2505	2505	2505	2505	0
342	20231011	134000	881701900	2505	2505	2505	2505	8
343	20231011	133900	881681860	2500	2505	2505	2500	500
344	20231011	133800	880430360	2500	2500	2505	2500	210
345	20231011	133700	879905355	2500	2500	2505	2500	1513
346	20231011	133600	876122550	2505	2505	2505	2505	40
347	20231011	133500	876022350	2500	2500	2500	2500	0
348	20231011	133400	876022350	2500	2500	2500	2500	1
349	20231011	133300	876019850	2500	2500	2500	2500	0
350	20231011	133200	876019850	2500	2505	2505	2500	575
351	20231011	133100	874582125	2505	2505	2505	2505	39
352	20231011	133000	874484430	2505	2505	2505	2505	927
353	20231011	132900	872162295	2505	2505	2505	2505	0
354	20231011	132800	872162295	2505	2505	2505	2505	100
355	20231011	132700	871911795	2510	2510	2510	2510	0
356	20231011	132600	871911795	2510	2505	2510	2505	300
357	20231011	132500	871159295	2510	2500	2510	2500	145
358	20231011	132400	870796595	2500	2500	2500	2500	118
359	20231011	132300	870501595	2500	2500	2500	2500	23
360	20231011	132200	870444095	2500	2500	2500	2500	20
361	20231011	132100	870394095	2500	2500	2500	2500	37
362	20231011	132000	870301595	2500	2500	2500	2500	0
363	20231011	131900	870301595	2500	2505	2515	2500	4815
364	20231011	131800	858251425	2505	2505	2505	2505	168
365	20231011	131700	857830585	2505	2505	2505	2505	766
366	20231011	131600	855911755	2505	2510	2510	2505	1473
367	20231011	131500	852221885	2505	2505	2505	2505	4
368	20231011	131400	852211865	2505	2510	2510	2505	2046
369	20231011	131300	847084415	2515	2520	2520	2515	53
370	20231011	131200	846951110	2520	2520	2520	2520	0
371	20231011	131100	846951110	2520	2520	2520	2520	1
372	20231011	131000	846948590	2515	2515	2515	2515	0
373	20231011	130900	846948590	2515	2525	2525	2515	60
374	20231011	130800	846797560	2520	2520	2520	2520	0
375	20231011	130700	846797560	2520	2520	2520	2520	198
376	20231011	130600	846298600	2505	2510	2510	2505	694
377	20231011	130500	844557020	2515	2520	2520	2515	4169
378	20231011	130400	834071935	2515	2515	2515	2515	50
379	20231011	130300	833946185	2525	2525	2525	2525	999
380	20231011	130200	831423710	2520	2520	2520	2520	288
381	20231011	130100	830697950	2520	2520	2525	2520	5795
382	20231011	130000	816084550	2525	2520	2525	2520	3731
383	20231011	125900	806682425	2520	2520	2520	2520	52
384	20231011	125800	806551385	2520	2525	2525	2520	4264
385	20231011	125700	795803355	2525	2525	2525	2525	234
386	20231011	125600	795212505	2525	2530	2530	2525	1220
387	20231011	125500	792127005	2525	2530	2530	2525	2146
388	20231011	125400	786703625	2530	2525	2535	2525	2294
389	20231011	125300	780907300	2520	2530	2530	2520	1366
390	20231011	125200	777455895	2530	2535	2535	2530	264
391	20231011	125100	776787575	2530	2530	2530	2530	6352
392	20231011	125000	760717015	2530	2530	2530	2530	42
393	20231011	124900	760610755	2530	2530	2535	2520	667
394	20231011	124800	758923580	2530	2530	2535	2530	471
395	20231011	124700	757731695	2530	2525	2530	2525	1421
396	20231011	124600	754143665	2525	2525	2525	2525	598
397	20231011	124500	752633715	2515	2515	2515	2515	10
398	20231011	124400	752608565	2525	2520	2525	2520	2004
399	20231011	124300	747558460	2520	2515	2520	2515	1281
400	20231011	124200	744336740	2510	2510	2510	2510	200
401	20231011	124100	743834740	2510	2510	2510	2510	9
402	20231011	124000	743812150	2510	2510	2510	2510	0
403	20231011	123900	743812150	2510	2510	2510	2510	27
404	20231011	123800	743744380	2510	2510	2515	2510	109
405	20231011	123700	743470520	2510	2510	2510	2510	309
406	20231011	123600	742694930	2510	2510	2510	2510	0
407	20231011	123500	742694930	2510	2510	2510	2510	144
408	20231011	123400	742333490	2510	2510	2510	2510	1
409	20231011	123300	742330980	2515	2515	2515	2515	0
410	20231011	123200	742330980	2515	2515	2515	2515	0
411	20231011	123100	742330980	2515	2515	2515	2515	0
412	20231011	123000	742330980	2515	2515	2515	2515	1
413	20231011	122900	742328465	2500	2510	2510	2500	474
414	20231011	122800	741138905	2510	2510	2510	2510	221
415	20231011	122700	740584195	2510	2510	2510	2510	1
416	20231011	122600	740581685	2515	2515	2515	2515	0
417	20231011	122500	740581685	2515	2515	2515	2515	1
418	20231011	122400	740579170	2500	2505	2505	2500	820
419	20231011	122300	738527980	2510	2510	2510	2510	413
420	20231011	122200	737491350	2510	2510	2510	2510	15
421	20231011	122100	737453700	2520	2520	2520	2520	0
422	20231011	122000	737453700	2520	2520	2520	2520	0
423	20231011	121900	737453700	2520	2520	2520	2520	1600
424	20231011	121800	733421700	2515	2515	2515	2515	200
425	20231011	121700	732918700	2510	2500	2510	2500	520
426	20231011	121600	731613800	2510	2510	2510	2510	2
427	20231011	121500	731608780	2510	2510	2510	2510	5
428	20231011	121400	731596230	2510	2510	2510	2510	6
429	20231011	121300	731581170	2510	2510	2510	2510	929
430	20231011	121200	729249380	2505	2505	2505	2505	4
431	20231011	121100	729239360	2505	2500	2505	2495	733
432	20231011	121000	727408705	2500	2500	2500	2500	11
433	20231011	120900	727381205	2500	2500	2500	2500	5
434	20231011	120800	727368705	2500	2500	2500	2500	0
435	20231011	120700	727368705	2500	2500	2500	2500	0
436	20231011	120600	727368705	2500	2500	2500	2500	315
437	20231011	120500	726581205	2490	2490	2490	2490	3
438	20231011	120400	726573735	2490	2490	2505	2490	474
439	20231011	120300	725393460	2490	2490	2490	2490	0
440	20231011	120200	725393460	2490	2490	2490	2490	0
441	20231011	120100	725393460	2490	2490	2490	2490	0
442	20231011	120000	725393460	2490	2490	2490	2490	371
443	20231011	115900	724469670	2490	2490	2490	2490	83
444	20231011	115800	724263000	2490	2490	2490	2490	0
445	20231011	115700	724263000	2490	2495	2495	2490	300
446	20231011	115600	723515850	2500	2495	2500	2495	40
447	20231011	115500	723415950	2495	2495	2495	2495	0
448	20231011	115400	723415950	2495	2495	2495	2495	0
449	20231011	115300	723415950	2495	2490	2495	2490	933
450	20231011	115200	721092775	2490	2490	2490	2490	0
451	20231011	115100	721092775	2490	2490	2490	2490	500
452	20231011	115000	719847775	2490	2490	2490	2490	50
453	20231011	114900	719723275	2490	2490	2490	2490	15
454	20231011	114800	719685925	2495	2495	2495	2495	160
455	20231011	114700	719286725	2495	2495	2495	2495	20
456	20231011	114600	719236825	2490	2490	2490	2490	5
457	20231011	114500	719224375	2490	2495	2495	2490	9
458	20231011	114400	719201950	2490	2490	2490	2490	2
459	20231011	114300	719196970	2490	2490	2490	2490	0
460	20231011	114200	719196970	2490	2495	2495	2490	234
461	20231011	114100	718613160	2490	2490	2490	2490	0
462	20231011	114000	718613160	2490	2490	2490	2490	0
463	20231011	113900	718613160	2490	2505	2505	2490	212
464	20231011	113800	718085140	2490	2505	2505	2490	130
465	20231011	113700	717760965	2505	2505	2505	2505	1
466	20231011	113600	717758460	2495	2495	2495	2495	200
467	20231011	113500	717259460	2495	2495	2495	2495	1
468	20231011	113400	717256965	2495	2495	2495	2495	225
469	20231011	113300	716695590	2490	2495	2495	2490	1741
470	20231011	113200	712359535	2500	2500	2500	2500	246
471	20231011	113100	711744535	2500	2500	2500	2500	6
472	20231011	113000	711729535	2500	2505	2505	2500	402
473	20231011	112900	710722535	2505	2505	2505	2505	2
474	20231011	112800	710717525	2505	2505	2505	2505	1
475	20231011	112700	710715020	2495	2495	2495	2495	0
476	20231011	112600	710715020	2495	2495	2495	2495	20
477	20231011	112500	710665120	2495	2505	2510	2495	84
478	20231011	112400	710455175	2510	2510	2510	2510	18
479	20231011	112300	710409995	2510	2500	2510	2495	10887
480	20231011	112200	683240505	2495	2510	2510	2495	2981
481	20231011	112100	675784290	2510	2510	2510	2510	15
482	20231011	112000	675746640	2510	2510	2510	2510	34
483	20231011	111900	675661300	2505	2505	2505	2505	0
484	20231011	111800	675661300	2505	2515	2515	2505	122
485	20231011	111700	675355495	2500	2500	2500	2500	0
486	20231011	111600	675355495	2500	2515	2515	2500	11194
487	20231011	111500	647301055	2520	2520	2520	2520	753
488	20231011	111400	645403495	2520	2520	2520	2520	190
489	20231011	111300	644924695	2525	2525	2525	2525	1349
490	20231011	111200	641518470	2525	2525	2525	2525	0
491	20231011	111100	641518470	2525	2525	2525	2525	1
492	20231011	111000	641515945	2535	2530	2535	2530	97
493	20231011	110900	641270500	2530	2530	2530	2530	281
494	20231011	110800	640559570	2530	2530	2530	2530	906
495	20231011	110700	638267390	2530	2535	2535	2530	3051
496	20231011	110600	630543110	2530	2520	2530	2520	3171
497	20231011	110500	622529675	2525	2525	2525	2520	22
498	20231011	110400	622474130	2525	2525	2525	2525	210
499	20231011	110300	621943880	2525	2525	2525	2525	2549
500	20231011	110200	615507655	2520	2515	2520	2515	198
501	20231011	110100	615009410	2520	2520	2520	2520	146
502	20231011	110000	614641490	2520	2520	2520	2520	0
503	20231011	105900	614641490	2520	2520	2520	2510	995
504	20231011	105800	612139840	2510	2510	2510	2510	220
505	20231011	105700	611587640	2510	2510	2510	2510	550
506	20231011	105600	610207140	2510	2515	2515	2510	919
507	20231011	105500	607899020	2510	2510	2510	2510	0
508	20231011	105400	607899020	2510	2520	2520	2510	101
509	20231011	105300	607645500	2510	2515	2515	2510	1105
510	20231011	105200	604867935	2515	2515	2515	2515	66
511	20231011	105100	604701945	2520	2520	2520	2520	356
512	20231011	105000	603804825	2520	2525	2525	2520	238
513	20231011	104900	603204070	2525	2520	2525	2520	881
514	20231011	104800	600981905	2510	2515	2515	2510	1000
515	20231011	104700	598468710	2515	2515	2515	2515	1323
516	20231011	104600	595141365	2515	2515	2515	2515	832
517	20231011	104500	593048885	2515	2515	2525	2515	465
518	20231011	104400	591875740	2510	2510	2510	2510	300
519	20231011	104300	591122740	2510	2515	2515	2510	1399
520	20231011	104200	587607350	2515	2515	2515	2515	9
521	20231011	104100	587584715	2515	2515	2515	2515	10
522	20231011	104000	587559565	2510	2510	2510	2510	2
523	20231011	103900	587554545	2510	2515	2520	2505	4074
524	20231011	103800	577328520	2515	2515	2515	2515	16
525	20231011	103700	577288280	2515	2520	2520	2515	1219
526	20231011	103600	574219440	2520	2525	2530	2520	642
527	20231011	103500	572600545	2530	2530	2530	2530	905
528	20231011	103400	570310895	2530	2530	2540	2530	546
529	20231011	103300	568928510	2535	2535	2535	2535	250
530	20231011	103200	568294760	2535	2535	2545	2535	1258
531	20231011	103100	565100160	2540	2535	2540	2530	1121
532	20231011	103000	562261145	2545	2545	2560	2535	8250
533	20231011	102900	541222145	2550	2535	2550	2530	6233
534	20231011	102800	525384380	2535	2515	2535	2515	7311
535	20231011	102700	506902840	2515	2510	2515	2510	474
536	20231011	102600	505711925	2515	2515	2515	2515	120
537	20231011	102500	505410125	2515	2510	2515	2510	280
538	20231011	102400	504706060	2515	2515	2515	2515	203
539	20231011	102300	504195515	2515	2520	2520	2515	150
540	20231011	102200	503818210	2520	2520	2520	2510	401
541	20231011	102100	502811200	2520	2510	2520	2510	4289
542	20231011	102000	492019380	2510	2510	2510	2510	100
543	20231011	101900	491768380	2510	2510	2510	2510	415
544	20231011	101800	490726730	2510	2510	2510	2510	1
545	20231011	101700	490724220	2510	2510	2510	2510	1000
546	20231011	101600	488214220	2505	2505	2505	2505	1105
547	20231011	101500	485446195	2500	2500	2500	2500	1
548	20231011	101400	485443695	2505	2500	2505	2500	4
549	20231011	101300	485433685	2500	2500	2500	2500	501
550	20231011	101200	484181185	2500	2500	2500	2500	1
551	20231011	101100	484178685	2500	2495	2505	2495	14
552	20231011	101000	484143630	2495	2505	2505	2490	1166
553	20231011	100900	481234505	2490	2500	2500	2490	5645
554	20231011	100800	467169595	2495	2500	2500	2495	60
555	20231011	100700	467019870	2500	2500	2500	2500	0
556	20231011	100600	467019870	2500	2500	2500	2500	40
557	20231011	100500	466919870	2490	2495	2495	2490	196
558	20231011	100400	466431305	2495	2490	2500	2490	128
559	20231011	100300	466112475	2490	2490	2490	2490	404
560	20231011	100200	465106515	2490	2490	2505	2490	305
561	20231011	100100	464347050	2485	2505	2505	2485	10438
562	20231011	100000	438303215	2505	2510	2510	2505	148
563	20231011	095900	437932280	2510	2505	2510	2505	220
564	20231011	095800	437381135	2505	2500	2505	2500	540
565	20231011	095700	436030690	2500	2500	2500	2500	1602
566	20231011	095600	432025690	2505	2510	2510	2505	1093
567	20231011	095500	429287705	2515	2510	2515	2505	774
568	20231011	095400	427346350	2515	2505	2515	2505	2540
569	20231011	095300	420978630	2505	2510	2510	2505	982
570	20231011	095200	418515525	2515	2515	2515	2510	1162
571	20231011	095100	415598075	2525	2510	2525	2510	804
572	20231011	095000	413579330	2505	2515	2515	2505	4260
573	20231011	094900	402882790	2515	2520	2525	2515	1960
574	20231011	094800	397938940	2515	2530	2530	2515	480
575	20231011	094700	396731665	2530	2530	2530	2515	1019
576	20231011	094600	394167145	2525	2525	2525	2525	500
577	20231011	094500	392904645	2525	2525	2525	2525	100
578	20231011	094400	392652145	2515	2520	2520	2515	209
579	20231011	094300	392125965	2525	2520	2525	2520	1017
580	20231011	094200	389562850	2520	2520	2520	2520	26
581	20231011	094100	389497330	2520	2525	2525	2520	1865
582	20231011	094000	384793485	2520	2520	2525	2520	896
583	20231011	093900	382533590	2515	2515	2520	2515	163
584	20231011	093800	382123640	2515	2525	2525	2515	2
585	20231011	093700	382118600	2515	2515	2515	2515	321
586	20231011	093600	381311285	2515	2530	2530	2510	2500
587	20231011	093500	375023425	2525	2525	2525	2520	1078
588	20231011	093400	372305685	2525	2530	2530	2525	373
589	20231011	093300	371362270	2530	2525	2535	2525	3638
590	20231011	093200	362160515	2520	2525	2525	2520	1886
591	20231011	093100	357399315	2525	2530	2530	2525	1675
592	20231011	093000	353169675	2530	2515	2530	2515	3171
593	20231011	092900	345163550	2515	2505	2515	2505	128
594	20231011	092800	344841730	2505	2510	2520	2505	3379
595	20231011	092700	336370980	2505	2520	2520	2505	5586
596	20231011	092600	322366050	2520	2510	2520	2510	1598
597	20231011	092500	318341855	2515	2510	2515	2510	495
598	20231011	092400	317099385	2505	2520	2520	2505	1844
599	20231011	092300	312470170	2510	2530	2530	2510	940
600	20231011	092200	310096995	2530	2520	2535	2505	4170
601	20231011	092100	299562835	2515	2500	2515	2500	3172
602	20231011	092000	291621035	2495	2490	2495	2490	1126
603	20231011	091900	288817240	2490	2480	2490	2480	2147
604	20231011	091800	283492670	2475	2500	2500	2475	3578
605	20231011	091700	274614090	2495	2500	2500	2495	1011
606	20231011	091600	272091250	2500	2510	2510	2500	2284
607	20231011	091500	266380740	2515	2515	2515	2500	510
608	20231011	091400	265105560	2520	2520	2525	2495	7040
609	20231011	091300	247441800	2520	2530	2530	2520	3184
610	20231011	091200	239413630	2530	2535	2550	2530	7061
611	20231011	091100	221508125	2530	2510	2530	2505	9581
612	20231011	091000	197349640	2515	2510	2520	2505	641
613	20231011	090900	195741520	2510	2510	2510	2495	1770
614	20231011	090800	191309965	2510	2505	2520	2505	3440
615	20231011	090700	182652685	2505	2515	2515	2505	907
616	20231011	090600	180376240	2515	2490	2515	2490	932
617	20231011	090500	178041300	2485	2490	2490	2480	2504
618	20231011	090400	171811525	2490	2500	2500	2490	5501
619	20231011	090300	158088570	2500	2520	2520	2500	10956
620	20231011	090200	130611280	2520	2500	2535	2500	16299
621	20231011	090100	89668255	2495	2450	2495	2450	7772
622	20231011	090000	70404235	2450	2460	2475	2450	26358