KissMeData/391710/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205500	519673555	2975	2975	2975	2975	3510
3	20231018	205400	519673555	2975	2975	2975	2975	0
4	20231018	205300	519673555	2975	2975	2975	2975	0
5	20231018	205200	519673555	2975	2975	2975	2975	0
6	20231018	205100	519673555	2975	2975	2975	2975	0
7	20231018	205000	519673555	2975	2975	2975	2975	0
8	20231018	204900	519673555	2975	2975	2975	2975	0
9	20231018	204800	519673555	2975	2975	2975	2975	0
10	20231018	204700	519673555	2975	2975	2975	2975	0
11	20231018	204600	519673555	2975	2975	2975	2975	0
12	20231018	204500	519673555	2975	2975	2975	2975	0
13	20231018	204400	519673555	2975	2975	2975	2975	0
14	20231018	204300	519673555	2975	2975	2975	2975	0
15	20231018	204200	519673555	2975	2975	2975	2975	0
16	20231018	204100	519673555	2975	2975	2975	2975	0
17	20231018	204000	519673555	2975	2975	2975	2975	0
18	20231018	203900	519673555	2975	2975	2975	2975	0
19	20231018	203800	519673555	2975	2975	2975	2975	0
20	20231018	203700	519673555	2975	2975	2975	2975	0
21	20231018	203600	519673555	2975	2975	2975	2975	0
22	20231018	203500	519673555	2975	2975	2975	2975	0
23	20231018	203400	519673555	2975	2975	2975	2975	0
24	20231018	203300	519673555	2975	2975	2975	2975	0
25	20231018	203200	519673555	2975	2975	2975	2975	0
26	20231018	203100	519673555	2975	2975	2975	2975	0
27	20231018	203000	519673555	2975	2975	2975	2975	0
28	20231018	202900	519673555	2975	2975	2975	2975	0
29	20231018	202800	519673555	2975	2975	2975	2975	0
30	20231018	202700	519673555	2975	2975	2975	2975	0
31	20231018	202600	519673555	2975	2975	2975	2975	0
32	20231018	202500	519673555	2975	2975	2975	2975	3510
33	20231018	202400	519673555	2975	2975	2975	2975	0
34	20231018	202300	519673555	2975	2975	2975	2975	0
35	20231018	202200	519673555	2975	2975	2975	2975	0
36	20231018	202100	519673555	2975	2975	2975	2975	0
37	20231018	202000	519673555	2975	2975	2975	2975	0
38	20231018	201900	519673555	2975	2975	2975	2975	0
39	20231018	201800	519673555	2975	2975	2975	2975	0
40	20231018	201700	519673555	2975	2975	2975	2975	0
41	20231018	201600	519673555	2975	2975	2975	2975	0
42	20231018	201500	519673555	2975	2975	2975	2975	0
43	20231018	201400	519673555	2975	2975	2975	2975	0
44	20231018	201300	519673555	2975	2975	2975	2975	0
45	20231018	201200	519673555	2975	2975	2975	2975	0
46	20231018	201100	519673555	2975	2975	2975	2975	0
47	20231018	201000	519673555	2975	2975	2975	2975	0
48	20231018	200900	519673555	2975	2975	2975	2975	0
49	20231018	200800	519673555	2975	2975	2975	2975	0
50	20231018	200700	519673555	2975	2975	2975	2975	0
51	20231018	200600	519673555	2975	2975	2975	2975	0
52	20231018	200500	519673555	2975	2975	2975	2975	0
53	20231018	200400	519673555	2975	2975	2975	2975	0
54	20231018	200300	519673555	2975	2975	2975	2975	0
55	20231018	200200	519673555	2975	2975	2975	2975	0
56	20231018	200100	519673555	2975	2975	2975	2975	0
57	20231018	200000	519673555	2975	2975	2975	2975	0
58	20231018	195900	519673555	2975	2975	2975	2975	0
59	20231018	195800	519673555	2975	2975	2975	2975	0
60	20231018	195700	519673555	2975	2975	2975	2975	0
61	20231018	195600	519673555	2975	2975	2975	2975	0
62	20231018	195500	519673555	2975	2975	2975	2975	3510
63	20231018	195400	519673555	2975	2975	2975	2975	0
64	20231018	195300	519673555	2975	2975	2975	2975	0
65	20231018	195200	519673555	2975	2975	2975	2975	0
66	20231018	195100	519673555	2975	2975	2975	2975	0
67	20231018	195000	519673555	2975	2975	2975	2975	0
68	20231018	194900	519673555	2975	2975	2975	2975	0
69	20231018	194800	519673555	2975	2975	2975	2975	0
70	20231018	194700	519673555	2975	2975	2975	2975	0
71	20231018	194600	519673555	2975	2975	2975	2975	0
72	20231018	194500	519673555	2975	2975	2975	2975	0
73	20231018	194400	519673555	2975	2975	2975	2975	0
74	20231018	194300	519673555	2975	2975	2975	2975	0
75	20231018	194200	519673555	2975	2975	2975	2975	0
76	20231018	194100	519673555	2975	2975	2975	2975	0
77	20231018	194000	519673555	2975	2975	2975	2975	0
78	20231018	193900	519673555	2975	2975	2975	2975	0
79	20231018	193800	519673555	2975	2975	2975	2975	0
80	20231018	193700	519673555	2975	2975	2975	2975	0
81	20231018	193600	519673555	2975	2975	2975	2975	0
82	20231018	193500	519673555	2975	2975	2975	2975	0
83	20231018	193400	519673555	2975	2975	2975	2975	0
84	20231018	193300	519673555	2975	2975	2975	2975	0
85	20231018	193200	519673555	2975	2975	2975	2975	0
86	20231018	193100	519673555	2975	2975	2975	2975	0
87	20231018	193000	519673555	2975	2975	2975	2975	0
88	20231018	192900	519673555	2975	2975	2975	2975	0
89	20231018	192800	519673555	2975	2975	2975	2975	0
90	20231018	192700	519673555	2975	2975	2975	2975	0
91	20231018	192600	519673555	2975	2975	2975	2975	0
92	20231018	192500	519673555	2975	2975	2975	2975	3510
93	20231018	192400	519673555	2975	2975	2975	2975	0
94	20231018	192300	519673555	2975	2975	2975	2975	0
95	20231018	192200	519673555	2975	2975	2975	2975	0
96	20231018	192100	519673555	2975	2975	2975	2975	0
97	20231018	192000	519673555	2975	2975	2975	2975	0
98	20231018	191900	519673555	2975	2975	2975	2975	0
99	20231018	191800	519673555	2975	2975	2975	2975	0
100	20231018	191700	519673555	2975	2975	2975	2975	0
101	20231018	191600	519673555	2975	2975	2975	2975	0
102	20231018	191500	519673555	2975	2975	2975	2975	0
103	20231018	191400	519673555	2975	2975	2975	2975	0
104	20231018	191300	519673555	2975	2975	2975	2975	0
105	20231018	191200	519673555	2975	2975	2975	2975	0
106	20231018	191100	519673555	2975	2975	2975	2975	0
107	20231018	191000	519673555	2975	2975	2975	2975	0
108	20231018	190900	519673555	2975	2975	2975	2975	0
109	20231018	190800	519673555	2975	2975	2975	2975	0
110	20231018	190700	519673555	2975	2975	2975	2975	0
111	20231018	190600	519673555	2975	2975	2975	2975	0
112	20231018	190500	519673555	2975	2975	2975	2975	0
113	20231018	190400	519673555	2975	2975	2975	2975	0
114	20231018	190300	519673555	2975	2975	2975	2975	0
115	20231018	190200	519673555	2975	2975	2975	2975	0
116	20231018	190100	519673555	2975	2975	2975	2975	0
117	20231018	190000	519673555	2975	2975	2975	2975	0
118	20231018	185900	519673555	2975	2975	2975	2975	0
119	20231018	185800	519673555	2975	2975	2975	2975	0
120	20231018	185700	519673555	2975	2975	2975	2975	0
121	20231018	185600	519673555	2975	2975	2975	2975	0
122	20231018	185500	519673555	2975	2975	2975	2975	3510
123	20231018	185400	519673555	2975	2975	2975	2975	0
124	20231018	185300	519673555	2975	2975	2975	2975	0
125	20231018	185200	519673555	2975	2975	2975	2975	0
126	20231018	185100	519673555	2975	2975	2975	2975	0
127	20231018	185000	519673555	2975	2975	2975	2975	0
128	20231018	184900	519673555	2975	2975	2975	2975	0
129	20231018	184800	519673555	2975	2975	2975	2975	0
130	20231018	184700	519673555	2975	2975	2975	2975	0
131	20231018	184600	519673555	2975	2975	2975	2975	0
132	20231018	184500	519673555	2975	2975	2975	2975	0
133	20231018	184400	519673555	2975	2975	2975	2975	0
134	20231018	184300	519673555	2975	2975	2975	2975	0
135	20231018	184200	519673555	2975	2975	2975	2975	0
136	20231018	184100	519673555	2975	2975	2975	2975	0
137	20231018	184000	519673555	2975	2975	2975	2975	0
138	20231018	183900	519673555	2975	2975	2975	2975	0
139	20231018	183800	519673555	2975	2975	2975	2975	0
140	20231018	183700	519673555	2975	2975	2975	2975	0
141	20231018	183600	519673555	2975	2975	2975	2975	0
142	20231018	183500	519673555	2975	2975	2975	2975	0
143	20231018	183400	519673555	2975	2975	2975	2975	0
144	20231018	183300	519673555	2975	2975	2975	2975	0
145	20231018	183200	519673555	2975	2975	2975	2975	0
146	20231018	183100	519673555	2975	2975	2975	2975	0
147	20231018	183000	519673555	2975	2975	2975	2975	0
148	20231018	182900	519673555	2975	2975	2975	2975	0
149	20231018	182800	519673555	2975	2975	2975	2975	0
150	20231018	182700	519673555	2975	2975	2975	2975	0
151	20231018	182600	519673555	2975	2975	2975	2975	0
152	20231018	182500	519673555	2975	2975	2975	2975	3510
153	20231018	182400	519673555	2975	2975	2975	2975	0
154	20231018	182300	519673555	2975	2975	2975	2975	0
155	20231018	182200	519673555	2975	2975	2975	2975	0
156	20231018	182100	519673555	2975	2975	2975	2975	0
157	20231018	182000	519673555	2975	2975	2975	2975	0
158	20231018	181900	519673555	2975	2975	2975	2975	0
159	20231018	181800	519673555	2975	2975	2975	2975	0
160	20231018	181700	519673555	2975	2975	2975	2975	0
161	20231018	181600	519673555	2975	2975	2975	2975	0
162	20231018	181500	519673555	2975	2975	2975	2975	0
163	20231018	181400	519673555	2975	2975	2975	2975	0
164	20231018	181300	519673555	2975	2975	2975	2975	0
165	20231018	181200	519673555	2975	2975	2975	2975	0
166	20231018	181100	519673555	2975	2975	2975	2975	0
167	20231018	181000	519673555	2975	2975	2975	2975	0
168	20231018	180900	519673555	2975	2975	2975	2975	0
169	20231018	180800	519673555	2975	2975	2975	2975	0
170	20231018	180700	519673555	2975	2975	2975	2975	0
171	20231018	180600	519673555	2975	2975	2975	2975	0
172	20231018	180500	519673555	2975	2975	2975	2975	0
173	20231018	180400	519673555	2975	2975	2975	2975	0
174	20231018	180300	519673555	2975	2975	2975	2975	0
175	20231018	180200	519673555	2975	2975	2975	2975	0
176	20231018	180100	519673555	2975	2975	2975	2975	0
177	20231018	180000	519673555	2975	2975	2975	2975	0
178	20231018	175900	519673555	2975	2975	2975	2975	0
179	20231018	175800	519673555	2975	2975	2975	2975	0
180	20231018	175700	519673555	2975	2975	2975	2975	0
181	20231018	175600	519673555	2975	2975	2975	2975	0
182	20231018	175500	519673555	2975	2975	2975	2975	3510
183	20231018	175400	519673555	2975	2975	2975	2975	0
184	20231018	175300	519673555	2975	2975	2975	2975	0
185	20231018	175200	519673555	2975	2975	2975	2975	0
186	20231018	175100	519673555	2975	2975	2975	2975	0
187	20231018	175000	519673555	2975	2975	2975	2975	0
188	20231018	174900	519673555	2975	2975	2975	2975	0
189	20231018	174800	519673555	2975	2975	2975	2975	0
190	20231018	174700	519673555	2975	2975	2975	2975	0
191	20231018	174600	519673555	2975	2975	2975	2975	0
192	20231018	174500	519673555	2975	2975	2975	2975	0
193	20231018	174400	519673555	2975	2975	2975	2975	0
194	20231018	174300	519673555	2975	2975	2975	2975	0
195	20231018	174200	519673555	2975	2975	2975	2975	0
196	20231018	174100	519673555	2975	2975	2975	2975	0
197	20231018	174000	519673555	2975	2975	2975	2975	0
198	20231018	173900	519673555	2975	2975	2975	2975	0
199	20231018	173800	519673555	2975	2975	2975	2975	0
200	20231018	173700	519673555	2975	2975	2975	2975	0
201	20231018	173600	519673555	2975	2975	2975	2975	0
202	20231018	173500	519673555	2975	2975	2975	2975	0
203	20231018	173400	519673555	2975	2975	2975	2975	0
204	20231018	173300	519673555	2975	2975	2975	2975	0
205	20231018	173200	519673555	2975	2975	2975	2975	0
206	20231018	173100	519673555	2975	2975	2975	2975	0
207	20231018	173000	519673555	2975	2975	2975	2975	0
208	20231018	172900	519673555	2975	2975	2975	2975	0
209	20231018	172800	519673555	2975	2975	2975	2975	0
210	20231018	172700	519673555	2975	2975	2975	2975	0
211	20231018	172600	519673555	2975	2975	2975	2975	0
212	20231018	172500	519673555	2975	2975	2975	2975	3510
213	20231018	172400	519673555	2975	2975	2975	2975	0
214	20231018	172300	519673555	2975	2975	2975	2975	0
215	20231018	172200	519673555	2975	2975	2975	2975	0
216	20231018	172100	519673555	2975	2975	2975	2975	0
217	20231018	172000	519673555	2975	2975	2975	2975	0
218	20231018	171900	519673555	2975	2975	2975	2975	0
219	20231018	171800	519673555	2975	2975	2975	2975	0
220	20231018	171700	519673555	2975	2975	2975	2975	0
221	20231018	171600	519673555	2975	2975	2975	2975	0
222	20231018	171500	519673555	2975	2975	2975	2975	0
223	20231018	171400	519673555	2975	2975	2975	2975	0
224	20231018	171300	519673555	2975	2975	2975	2975	0
225	20231018	171200	519673555	2975	2975	2975	2975	0
226	20231018	171100	519673555	2975	2975	2975	2975	0
227	20231018	171000	519673555	2975	2975	2975	2975	0
228	20231018	170900	519673555	2975	2975	2975	2975	0
229	20231018	170800	519673555	2975	2975	2975	2975	0
230	20231018	170700	519673555	2975	2975	2975	2975	0
231	20231018	170600	519673555	2975	2975	2975	2975	0
232	20231018	170500	519673555	2975	2975	2975	2975	0
233	20231018	170400	519673555	2975	2975	2975	2975	0
234	20231018	170300	519673555	2975	2975	2975	2975	0
235	20231018	170200	519673555	2975	2975	2975	2975	0
236	20231018	170100	519673555	2975	2975	2975	2975	0
237	20231018	170000	519673555	2975	2975	2975	2975	0
238	20231018	165900	519673555	2975	2975	2975	2975	0
239	20231018	165800	519673555	2975	2975	2975	2975	0
240	20231018	165700	519673555	2975	2975	2975	2975	0
241	20231018	165600	519673555	2975	2975	2975	2975	0
242	20231018	165500	519673555	2975	2975	2975	2975	3510
243	20231018	165400	519673555	2975	2975	2975	2975	0
244	20231018	165300	519673555	2975	2975	2975	2975	0
245	20231018	165200	519673555	2975	2975	2975	2975	0
246	20231018	165100	519673555	2975	2975	2975	2975	0
247	20231018	165000	519673555	2975	2975	2975	2975	0
248	20231018	164900	519673555	2975	2975	2975	2975	0
249	20231018	164800	519673555	2975	2975	2975	2975	0
250	20231018	164700	519673555	2975	2975	2975	2975	0
251	20231018	164600	519673555	2975	2975	2975	2975	0
252	20231018	164500	519673555	2975	2975	2975	2975	0
253	20231018	164400	519673555	2975	2975	2975	2975	0
254	20231018	164300	519673555	2975	2975	2975	2975	0
255	20231018	164200	519673555	2975	2975	2975	2975	0
256	20231018	164100	519673555	2975	2975	2975	2975	0
257	20231018	164000	519673555	2975	2975	2975	2975	0
258	20231018	163900	519673555	2975	2975	2975	2975	0
259	20231018	163800	519673555	2975	2975	2975	2975	0
260	20231018	163700	519673555	2975	2975	2975	2975	0
261	20231018	163600	519673555	2975	2975	2975	2975	0
262	20231018	163500	519673555	2975	2975	2975	2975	0
263	20231018	163400	519673555	2975	2975	2975	2975	0
264	20231018	163300	519673555	2975	2975	2975	2975	0
265	20231018	163200	519673555	2975	2975	2975	2975	0
266	20231018	163100	519673555	2975	2975	2975	2975	0
267	20231018	163000	519673555	2975	2975	2975	2975	0
268	20231018	162900	519673555	2975	2975	2975	2975	0
269	20231018	162800	519673555	2975	2975	2975	2975	0
270	20231018	162700	519673555	2975	2975	2975	2975	0
271	20231018	162600	519673555	2975	2975	2975	2975	0
272	20231018	162500	519673555	2975	2975	2975	2975	3510
273	20231018	162400	519673555	2975	2975	2975	2975	0
274	20231018	162300	519673555	2975	2975	2975	2975	0
275	20231018	162200	519673555	2975	2975	2975	2975	0
276	20231018	162100	519673555	2975	2975	2975	2975	0
277	20231018	162000	519673555	2975	2975	2975	2975	0
278	20231018	161900	519673555	2975	2975	2975	2975	0
279	20231018	161800	519673555	2975	2975	2975	2975	0
280	20231018	161700	519673555	2975	2975	2975	2975	0
281	20231018	161600	519673555	2975	2975	2975	2975	0
282	20231018	161500	519673555	2975	2975	2975	2975	0
283	20231018	161400	519673555	2975	2975	2975	2975	0
284	20231018	161300	519673555	2975	2975	2975	2975	0
285	20231018	161200	519673555	2975	2975	2975	2975	0
286	20231018	161100	519673555	2975	2975	2975	2975	0
287	20231018	161000	519673555	2975	2975	2975	2975	0
288	20231018	160900	519673555	2975	2975	2975	2975	0
289	20231018	160800	519673555	2975	2975	2975	2975	0
290	20231018	160700	519673555	2975	2975	2975	2975	0
291	20231018	160600	519673555	2975	2975	2975	2975	0
292	20231018	160500	519673555	2975	2975	2975	2975	0
293	20231018	160400	519673555	2975	2975	2975	2975	0
294	20231018	160300	519673555	2975	2975	2975	2975	0
295	20231018	160200	519673555	2975	2975	2975	2975	0
296	20231018	160100	519673555	2975	2975	2975	2975	0
297	20231018	160000	519673555	2975	2975	2975	2975	0
298	20231018	155900	519673555	2975	2975	2975	2975	0
299	20231018	155800	519673555	2975	2975	2975	2975	0
300	20231018	155700	519673555	2975	2975	2975	2975	0
301	20231018	155600	519673555	2975	2975	2975	2975	0
302	20231018	155500	519673555	2975	2975	2975	2975	3510
303	20231018	155400	519673555	2975	2975	2975	2975	0
304	20231018	155300	519673555	2975	2975	2975	2975	0
305	20231018	155200	519673555	2975	2975	2975	2975	0
306	20231018	155100	519673555	2975	2975	2975	2975	0
307	20231018	155000	519673555	2975	2975	2975	2975	0
308	20231018	154900	519673555	2975	2975	2975	2975	0
309	20231018	154800	519673555	2975	2975	2975	2975	0
310	20231018	154700	519673555	2975	2975	2975	2975	0
311	20231018	154600	519673555	2975	2975	2975	2975	0
312	20231018	154500	519673555	2975	2975	2975	2975	0
313	20231018	154400	519673555	2975	2975	2975	2975	0
314	20231018	154300	519673555	2975	2975	2975	2975	0
315	20231018	154200	519673555	2975	2975	2975	2975	0
316	20231018	154100	519673555	2975	2975	2975	2975	0
317	20231018	154000	519673555	2975	2975	2975	2975	0
318	20231018	153900	519673555	2975	2975	2975	2975	0
319	20231018	153800	519673555	2975	2975	2975	2975	0
320	20231018	153700	519673555	2975	2975	2975	2975	0
321	20231018	153600	519673555	2975	2975	2975	2975	0
322	20231018	153500	519673555	2975	2975	2975	2975	0
323	20231018	153400	519673555	2975	2975	2975	2975	0
324	20231018	153300	519673555	2975	2975	2975	2975	0
325	20231018	153200	519673555	2975	2975	2975	2975	0
326	20231018	153100	519673555	2975	2975	2975	2975	0
327	20231018	153000	519673555	2975	2975	2975	2975	3510
328	20231018	152900	509231305	2975	2975	2975	2975	0
329	20231018	152800	509231305	2975	2975	2975	2975	0
330	20231018	152700	509231305	2975	2975	2975	2975	0
331	20231018	152600	509231305	2975	2975	2975	2975	0
332	20231018	152500	509231305	2975	2975	2975	2975	0
333	20231018	152400	509231305	2975	2975	2975	2975	0
334	20231018	152300	509231305	2975	2975	2975	2975	0
335	20231018	152200	509231305	2975	2975	2975	2975	0
336	20231018	152100	509231305	2975	2975	2975	2975	0
337	20231018	152000	509231305	2975	2975	2975	2975	0
338	20231018	151900	509231305	2975	2980	2980	2955	302
339	20231018	151800	508337305	2960	2960	2960	2960	650
340	20231018	151700	506413305	2960	2960	2960	2960	1000
341	20231018	151600	503453305	2960	2960	2960	2960	20
342	20231018	151500	503394105	2960	2965	2965	2960	59
343	20231018	151400	503219440	2970	2980	2980	2970	504
344	20231018	151300	501719160	2980	2985	2985	2980	686
345	20231018	151200	499674750	2985	2985	2985	2985	2
346	20231018	151100	499668780	2985	2985	2985	2975	641
347	20231018	151000	497761015	2985	2985	2985	2975	72
348	20231018	150900	497546355	2985	2985	2985	2975	522
349	20231018	150800	495988250	2985	2980	2990	2970	684
350	20231018	150700	493949410	2980	2980	2980	2980	15
351	20231018	150600	493904710	2980	2975	2980	2975	84
352	20231018	150500	493654805	2975	2960	2975	2960	72
353	20231018	150400	493441670	2960	2970	2970	2960	1110
354	20231018	150300	490156005	2975	2965	2975	2965	79
355	20231018	150200	489921745	2975	2965	2975	2960	712
356	20231018	150100	487810895	2975	2970	2975	2970	9
357	20231018	150000	487784160	2975	2960	2975	2955	3630
358	20231018	145900	477026845	2960	2960	2960	2955	20
359	20231018	145800	476967685	2955	2960	2960	2955	150
360	20231018	145700	476524420	2960	2965	2965	2960	52
361	20231018	145600	476370490	2965	2955	2965	2955	2806
362	20231018	145500	468076755	2955	2960	2960	2955	598
363	20231018	145400	466309660	2960	2960	2960	2960	1000
364	20231018	145300	463349660	2960	2950	2960	2950	49
365	20231018	145200	463205100	2960	2960	2960	2960	1
366	20231018	145100	463202140	2950	2960	2960	2950	181
367	20231018	145000	462668180	2960	2960	2960	2960	4
368	20231018	144900	462656340	2950	2960	2960	2950	8
369	20231018	144800	462632680	2960	2950	2960	2950	590
370	20231018	144700	460892170	2960	2960	2960	2960	0
371	20231018	144600	460892170	2960	2960	2960	2960	2
372	20231018	144500	460886250	2960	2955	2960	2950	52
373	20231018	144400	460732835	2960	2950	2960	2945	290
374	20231018	144300	459877830	2945	2945	2950	2945	360
375	20231018	144200	458817555	2945	2945	2945	2945	230
376	20231018	144100	458140205	2950	2955	2960	2950	685
377	20231018	144000	456113670	2955	2950	2955	2950	9
378	20231018	143900	456087115	2955	2955	2955	2955	22
379	20231018	143800	456022105	2955	2955	2955	2955	86
380	20231018	143700	455767975	2950	2955	2955	2950	71
381	20231018	143600	455558270	2955	2945	2955	2940	304
382	20231018	143500	454663565	2955	2955	2955	2955	0
383	20231018	143400	454663565	2955	2950	2955	2950	17
384	20231018	143300	454613410	2955	2945	2955	2940	5050
385	20231018	143200	439742650	2945	2955	2955	2945	8639
386	20231018	143100	414288810	2950	2950	2955	2950	105
387	20231018	143000	413979035	2960	2960	2960	2955	53
388	20231018	142900	413822410	2950	2950	2960	2950	1326
389	20231018	142800	409910530	2955	2955	2960	2955	612
390	20231018	142700	408102060	2960	2955	2960	2955	351
391	20231018	142600	407064850	2960	2955	2960	2955	51
392	20231018	142500	406914140	2955	2955	2960	2955	166
393	20231018	142400	406423605	2960	2960	2960	2955	72
394	20231018	142300	406210835	2960	2960	2960	2960	1
395	20231018	142200	406207875	2955	2955	2960	2955	84
396	20231018	142100	405959595	2955	2955	2955	2955	223
397	20231018	142000	405300630	2955	2955	2960	2955	10
398	20231018	141900	405271075	2955	2960	2960	2955	506
399	20231018	141800	403775705	2955	2955	2955	2955	135
400	20231018	141700	403376780	2965	2960	2965	2960	115
401	20231018	141600	403036305	2965	2965	2965	2955	333
402	20231018	141500	402051920	2965	2955	2965	2955	3
403	20231018	141400	402043045	2970	2970	2970	2970	370
404	20231018	141300	400944145	2970	2960	2970	2960	9
405	20231018	141200	400917495	2960	2970	2975	2960	38
406	20231018	141100	400804790	2975	2975	2975	2975	10
407	20231018	141000	400775040	2975	2975	2975	2975	0
408	20231018	140900	400775040	2975	2960	2975	2955	1345
409	20231018	140800	396793865	2975	2960	2975	2960	112
410	20231018	140700	396462315	2975	2970	2975	2965	20
411	20231018	140600	396402935	2965	2965	2965	2960	1588
412	20231018	140500	391694780	2970	2970	2970	2970	90
413	20231018	140400	391427480	2970	2965	2970	2965	3
414	20231018	140300	391418575	2970	2970	2970	2970	0
415	20231018	140200	391418575	2970	2970	2970	2970	5
416	20231018	140100	391403725	2970	2970	2970	2960	2204
417	20231018	140000	384868770	2970	2970	2970	2970	0
418	20231018	135900	384868770	2970	2970	2970	2965	836
419	20231018	135800	382390005	2970	2970	2970	2965	717
420	20231018	135700	380260545	2980	2975	2980	2975	7
421	20231018	135600	380239695	2980	2970	2995	2965	1262
422	20231018	135500	376470010	2970	2975	2975	2965	122
423	20231018	135400	376107710	2975	2980	2985	2975	16
424	20231018	135300	376060065	2985	2985	2985	2985	2
425	20231018	135200	376054095	2985	2970	2985	2965	416
426	20231018	135100	374818650	2985	2985	2985	2985	0
427	20231018	135000	374818650	2985	2985	2985	2985	0
428	20231018	134900	374818650	2985	2985	2985	2985	0
429	20231018	134800	374818650	2985	2985	2985	2985	0
430	20231018	134700	374818650	2985	2985	2985	2985	0
431	20231018	134600	374818650	2985	2970	2985	2970	111
432	20231018	134500	374488430	2975	2975	2975	2975	0
433	20231018	134400	374488430	2975	2975	2975	2975	438
434	20231018	134300	373185380	2975	2975	2975	2975	100
435	20231018	134200	372887880	2975	2970	2975	2960	1380
436	20231018	134100	368796210	2975	2970	2975	2970	5
437	20231018	134000	368781355	2965	2970	2970	2965	10
438	20231018	133900	368751695	2975	2970	2975	2970	24
439	20231018	133800	368680400	2975	2975	2975	2970	25
440	20231018	133700	368606065	2965	2960	2970	2960	572
441	20231018	133600	366908535	2960	2960	2960	2960	0
442	20231018	133500	366908535	2960	2960	2960	2960	34
443	20231018	133400	366807895	2960	2960	2960	2960	40
444	20231018	133300	366689495	2970	2965	2970	2960	69
445	20231018	133200	366484945	2970	2970	2970	2970	8
446	20231018	133100	366461185	2965	2970	2970	2965	58
447	20231018	133000	366288965	2970	2965	2970	2965	40
448	20231018	132900	366170315	2965	2955	2965	2955	450
449	20231018	132800	364840015	2965	2965	2965	2955	24
450	20231018	132700	364768875	2955	2970	2970	2955	514
451	20231018	132600	363242310	2955	2960	2960	2955	10
452	20231018	132500	363212715	2955	2955	2955	2955	128
453	20231018	132400	362834475	2955	2960	2960	2955	6
454	20231018	132300	362816720	2955	2965	2970	2955	56
455	20231018	132200	362650950	2955	2955	2955	2955	8
456	20231018	132100	362627310	2955	2955	2955	2955	2
457	20231018	132000	362621400	2955	2960	2960	2955	12
458	20231018	131900	362585935	2955	2955	2955	2955	200
459	20231018	131800	361994935	2955	2955	2955	2955	8
460	20231018	131700	361971295	2975	2965	2975	2950	747
461	20231018	131600	359762610	2975	2970	2975	2970	101
462	20231018	131500	359462635	2975	2970	2975	2970	264
463	20231018	131400	358678535	2975	2975	2975	2965	11
464	20231018	131300	358645890	2960	2965	2975	2960	296
465	20231018	131200	357769560	2975	2975	2975	2975	0
466	20231018	131100	357769560	2975	2970	2975	2965	29
467	20231018	131000	357683395	2975	2975	2975	2975	0
468	20231018	130900	357683395	2975	2975	2975	2975	50
469	20231018	130800	357534645	2975	2960	2975	2960	5
470	20231018	130700	357519830	2975	2975	2975	2960	225
471	20231018	130600	356853650	2975	2975	2975	2975	0
472	20231018	130500	356853650	2975	2970	2975	2965	48
473	20231018	130400	356711120	2975	2970	2975	2965	141
474	20231018	130300	356292320	2970	2965	2975	2965	39
475	20231018	130200	356176485	2970	2970	2970	2970	203
476	20231018	130100	355573575	2970	2950	2970	2950	399
477	20231018	130000	354392490	2950	2950	2950	2950	4859
478	20231018	125900	340058440	2950	2950	2950	2950	1636
479	20231018	125800	335232240	2950	2950	2950	2950	1875
480	20231018	125700	329700990	2955	2955	2955	2955	4680
481	20231018	125600	315871590	2955	2955	2955	2955	107
482	20231018	125500	315555405	2960	2955	2960	2955	283
483	20231018	125400	314719100	2960	2960	2960	2960	7
484	20231018	125300	314698380	2960	2960	2960	2960	0
485	20231018	125200	314698380	2960	2960	2960	2960	150
486	20231018	125100	314254380	2960	2960	2960	2960	200
487	20231018	125000	313662380	2960	2960	2960	2960	0
488	20231018	124900	313662380	2960	2960	2960	2960	0
489	20231018	124800	313662380	2960	2960	2960	2960	0
490	20231018	124700	313662380	2960	2960	2960	2960	5
491	20231018	124600	313647580	2960	2955	2960	2955	16
492	20231018	124500	313600260	2955	2960	2960	2955	12
493	20231018	124400	313564750	2960	2960	2960	2960	0
494	20231018	124300	313564750	2960	2960	2960	2960	0
495	20231018	124200	313564750	2960	2960	2960	2960	10
496	20231018	124100	313535150	2955	2955	2955	2955	0
497	20231018	124000	313535150	2955	2955	2955	2955	0
498	20231018	123900	313535150	2955	2955	2955	2955	0
499	20231018	123800	313535150	2955	2955	2955	2955	1340
500	20231018	123700	309575450	2960	2960	2960	2960	0
501	20231018	123600	309575450	2960	2960	2960	2960	50
502	20231018	123500	309427450	2960	2960	2960	2960	40
503	20231018	123400	309309050	2960	2955	2960	2955	12
504	20231018	123300	309273580	2955	2955	2955	2955	10
505	20231018	123200	309244030	2955	2955	2955	2955	1
506	20231018	123100	309241075	2955	2955	2955	2955	853
507	20231018	123000	306720460	2960	2960	2960	2960	0
508	20231018	122900	306720460	2960	2960	2960	2960	190
509	20231018	122800	306158060	2960	2960	2960	2960	10
510	20231018	122700	306128460	2955	2955	2955	2955	300
511	20231018	122600	305241960	2965	2965	2965	2965	338
512	20231018	122500	304239790	2960	2960	2960	2960	21
513	20231018	122400	304177630	2965	2965	2965	2965	537
514	20231018	122300	302585425	2965	2965	2965	2965	0
515	20231018	122200	302585425	2965	2955	2965	2955	1115
516	20231018	122100	299290590	2965	2965	2965	2965	1
517	20231018	122000	299287625	2965	2965	2965	2965	0
518	20231018	121900	299287625	2965	2965	2965	2965	0
519	20231018	121800	299287625	2965	2965	2965	2965	0
520	20231018	121700	299287625	2965	2955	2965	2950	61
521	20231018	121600	299107600	2950	2955	2970	2950	652
522	20231018	121500	297182655	2955	2955	2970	2950	37
523	20231018	121400	297073345	2955	2965	2970	2955	4155
524	20231018	121300	284777000	2965	2965	2970	2965	144
525	20231018	121200	284350035	2970	2965	2970	2965	151
526	20231018	121100	283902315	2970	2970	2970	2970	5
527	20231018	121000	283887465	2970	2970	2970	2970	4
528	20231018	120900	283875585	2970	2965	2970	2965	185
529	20231018	120800	283326945	2965	2965	2965	2965	1003
530	20231018	120700	280353050	2965	2965	2965	2965	1
531	20231018	120600	280350085	2965	2965	2965	2965	0
532	20231018	120500	280350085	2965	2960	2965	2960	5
533	20231018	120400	280335275	2960	2960	2960	2960	5
534	20231018	120300	280320475	2960	2960	2960	2955	32
535	20231018	120200	280225795	2960	2970	2970	2960	16
536	20231018	120100	280178375	2970	2970	2970	2970	0
537	20231018	120000	280178375	2970	2955	2970	2955	595
538	20231018	115900	278418870	2960	2960	2960	2960	0
539	20231018	115800	278418870	2960	2960	2960	2960	0
540	20231018	115700	278418870	2960	2960	2960	2960	4
541	20231018	115600	278407030	2955	2955	2955	2955	0
542	20231018	115500	278407030	2955	2955	2955	2955	635
543	20231018	115400	276530605	2955	2960	2960	2955	849
544	20231018	115300	274021760	2965	2960	2965	2960	3
545	20231018	115200	274012870	2960	2960	2960	2960	1
546	20231018	115100	274009910	2960	2960	2960	2960	200
547	20231018	115000	273417910	2960	2965	2965	2960	28
548	20231018	114900	273334990	2960	2965	2965	2960	1139
549	20231018	114800	269963445	2965	2965	2965	2965	1
550	20231018	114700	269960480	2960	2960	2960	2960	30
551	20231018	114600	269871680	2960	2960	2960	2960	200
552	20231018	114500	269279680	2970	2965	2970	2965	7
553	20231018	114400	269258900	2970	2970	2970	2970	51
554	20231018	114300	269107430	2970	2965	2970	2965	101
555	20231018	114200	268807960	2965	2965	2965	2965	330
556	20231018	114100	267829510	2965	2965	2965	2965	1500
557	20231018	114000	263382010	2970	2970	2970	2970	50
558	20231018	113900	263233510	2970	2970	2970	2970	300
559	20231018	113800	262342510	2985	2985	2985	2985	0
560	20231018	113700	262342510	2985	2985	2985	2985	0
561	20231018	113600	262342510	2985	2985	2985	2985	0
562	20231018	113500	262342510	2985	2985	2985	2985	0
563	20231018	113400	262342510	2985	2985	2985	2985	0
564	20231018	113300	262342510	2985	2985	2985	2985	0
565	20231018	113200	262342510	2985	2970	2985	2970	15
566	20231018	113100	262297795	2970	2975	2975	2970	1905
567	20231018	113000	256634945	2975	2975	2975	2975	340
568	20231018	112900	255623445	2975	2975	2975	2975	660
569	20231018	112800	253659945	2975	2975	2975	2975	35
570	20231018	112700	253555820	2975	2975	2975	2975	1211
571	20231018	112600	249953095	2975	2980	2980	2975	5149
572	20231018	112500	234614075	2985	2985	2985	2985	10
573	20231018	112400	234584225	2995	2995	2995	2995	0
574	20231018	112300	234584225	2995	2995	2995	2995	20
575	20231018	112200	234524325	2995	2995	2995	2995	0
576	20231018	112100	234524325	2995	2995	2995	2995	1
577	20231018	112000	234521330	2980	2980	2980	2980	70
578	20231018	111900	234312730	2995	2985	2995	2985	24
579	20231018	111800	234241010	2995	2995	2995	2995	0
580	20231018	111700	234241010	2995	2995	2995	2995	33
581	20231018	111600	234142175	2995	2985	2995	2985	400
582	20231018	111500	232944285	2985	2980	2985	2980	810
583	20231018	111400	230530345	2995	2985	2995	2985	71
584	20231018	111300	230318330	3000	2990	3000	2990	38
585	20231018	111200	230204640	2985	2985	2985	2985	16
586	20231018	111100	230156880	2995	2985	2995	2985	6
587	20231018	111000	230138940	2985	2990	2990	2985	101
588	20231018	110900	229836955	2995	2995	2995	2995	10
589	20231018	110800	229807005	2995	2995	2995	2995	0
590	20231018	110700	229807005	2995	2995	2995	2995	50
591	20231018	110600	229657255	2995	2995	2995	2995	0
592	20231018	110500	229657255	2995	2995	2995	2995	1
593	20231018	110400	229654260	2980	2995	2995	2980	1704
594	20231018	110300	224550810	2985	2975	2985	2975	810
595	20231018	110200	222138435	2975	2975	2975	2975	0
596	20231018	110100	222138435	2975	2975	2975	2975	0
597	20231018	110000	222138435	2975	2975	2980	2975	74
598	20231018	105900	221918215	2975	2975	2975	2975	0
599	20231018	105800	221918215	2975	2975	2975	2975	323
600	20231018	105700	220957290	2980	2980	2980	2980	20
601	20231018	105600	220897690	2995	2995	2995	2995	1
602	20231018	105500	220894695	2980	2980	2980	2975	415
603	20231018	105400	219658000	2980	3000	3000	2980	1488
604	20231018	105300	215220475	3000	3000	3000	3000	20
605	20231018	105200	215160475	2990	2990	2990	2990	0
606	20231018	105100	215160475	2990	2990	2990	2990	0
607	20231018	105000	215160475	2990	2990	2990	2990	0
608	20231018	104900	215160475	2990	2990	2990	2990	0
609	20231018	104800	215160475	2990	2990	2990	2990	0
610	20231018	104700	215160475	2990	2990	2990	2990	51
611	20231018	104600	215007985	3000	3000	3000	3000	1
612	20231018	104500	215004985	2990	2990	2990	2990	54
613	20231018	104400	214843525	2990	2990	2990	2990	36
614	20231018	104300	214735885	2985	2985	2985	2985	81
615	20231018	104200	214494100	2995	3000	3000	2995	12
616	20231018	104100	214458110	3000	3000	3000	3000	121
617	20231018	104000	214095110	3000	3000	3000	2985	1403
618	20231018	103900	209886125	3000	3000	3000	2990	50
619	20231018	103800	209736395	2990	2990	2990	2990	3
620	20231018	103700	209727425	3000	2995	3005	2990	567
621	20231018	103600	208029210	3005	3000	3005	3000	5
622	20231018	103500	208014200	3000	3000	3000	3000	22
623	20231018	103400	207948200	3000	3000	3000	3000	349
624	20231018	103300	206901200	3000	2995	3000	2995	30
625	20231018	103200	206811245	2995	2990	3000	2990	215
626	20231018	103100	206167385	2985	2985	2985	2985	0
627	20231018	103000	206167385	2985	2985	2985	2985	20
628	20231018	102900	206107685	2985	2985	2985	2985	1
629	20231018	102800	206104700	2995	2995	2995	2995	0
630	20231018	102700	206104700	2995	2995	2995	2995	150
631	20231018	102600	205655450	3000	3000	3000	3000	0
632	20231018	102500	205655450	3000	3000	3000	3000	1
633	20231018	102400	205652450	2980	2985	3000	2980	1469
634	20231018	102300	201267485	2985	2980	2985	2980	144
635	20231018	102200	200837865	2980	2990	2990	2980	170
636	20231018	102100	200330065	2980	3000	3000	2980	518
637	20231018	102000	198784765	2980	2980	2980	2980	600
638	20231018	101900	196996765	3005	2985	3005	2985	22
639	20231018	101800	196931040	2975	2975	2975	2975	100
640	20231018	101700	196633540	2980	2980	2980	2980	0
641	20231018	101600	196633540	2980	2980	2995	2975	184
642	20231018	101500	196085175	3005	2980	3005	2980	102
643	20231018	101400	195778690	2975	2975	2975	2975	176
644	20231018	101300	195255090	2980	2975	2980	2975	154
645	20231018	101200	194796695	2970	2960	2970	2960	1192
646	20231018	101100	191265080	2950	2955	2955	2950	50
647	20231018	101000	191117495	2960	2960	2960	2960	175
648	20231018	100900	190599495	2960	2960	2960	2960	20
649	20231018	100800	190540295	2955	2955	2955	2955	134
650	20231018	100700	190144325	2950	2950	2955	2950	100
651	20231018	100600	189849300	2945	2965	2965	2935	4985
652	20231018	100500	175144660	2965	2965	2965	2965	0
653	20231018	100400	175144660	2965	2970	2970	2960	2307
654	20231018	100300	168308355	2970	2975	2975	2970	1604
655	20231018	100200	163538250	2975	2975	2975	2975	10
656	20231018	100100	163508500	2975	2975	2975	2975	312
657	20231018	100000	162580300	2980	2995	2995	2980	2828
658	20231018	095900	154138020	3000	2990	3000	2990	361
659	20231018	095800	153058610	2990	2990	2990	2990	0
660	20231018	095700	153058610	2990	2990	2990	2990	0
661	20231018	095600	153058610	2990	2990	2990	2990	322
662	20231018	095500	152095830	2990	3000	3000	2990	182
663	20231018	095400	151551550	2990	2985	3010	2985	504
664	20231018	095300	150047070	2985	3005	3005	2985	4276
665	20231018	095200	137237660	3010	3015	3015	3010	716
666	20231018	095100	135081280	3020	3030	3030	3020	601
667	20231018	095000	133266240	3030	3030	3030	3030	198
668	20231018	094900	132666300	3025	3025	3025	3025	0
669	20231018	094800	132666300	3025	3020	3030	3020	2036
670	20231018	094700	126497650	3025	3025	3025	3015	502
671	20231018	094600	124983890	3020	3025	3025	3020	335
672	20231018	094500	123972170	3025	3025	3030	3020	13
673	20231018	094400	123932840	3030	3035	3035	3030	302
674	20231018	094300	123016430	3020	3020	3020	3020	65
675	20231018	094200	122820130	3020	3030	3030	3020	757
676	20231018	094100	120531930	3030	3030	3030	3025	20
677	20231018	094000	120471355	3025	3025	3025	3025	1
678	20231018	093900	120468330	3025	3025	3025	3025	3
679	20231018	093800	120459255	3025	3025	3030	3025	131
680	20231018	093700	120062975	3025	3035	3045	3025	1813
681	20231018	093600	114572300	3040	3040	3040	3040	8
682	20231018	093500	114547980	3050	3050	3050	3050	1
683	20231018	093400	114544930	3050	3050	3050	3030	643
684	20231018	093300	112592070	3055	3055	3055	3055	82
685	20231018	093200	112341560	3055	3040	3055	3040	1441
686	20231018	093100	107955830	3040	3045	3055	3040	247
687	20231018	093000	107204255	3060	3035	3060	3035	1313
688	20231018	092900	103192030	3060	3050	3060	3035	5036
689	20231018	092800	87794005	3050	3045	3055	3045	527
690	20231018	092700	86187145	3050	3040	3050	3025	3311
691	20231018	092600	76110340	3040	3035	3040	3015	601
692	20231018	092500	74288650	3035	3020	3035	3020	1755
693	20231018	092400	68980060	3020	3020	3020	3020	5
694	20231018	092300	68964960	3025	3025	3025	3025	1
695	20231018	092200	68961935	3000	3010	3025	3000	944
696	20231018	092100	66121275	3010	3010	3010	3010	0
697	20231018	092000	66121275	3010	3005	3025	3005	106
698	20231018	091900	65802690	3020	3020	3020	3020	0
699	20231018	091800	65802690	3020	3020	3020	3020	17
700	20231018	091700	65751350	3025	3005	3025	3005	1001
701	20231018	091600	62733345	3005	3020	3025	3005	2176
702	20231018	091500	56174850	3020	3015	3020	3015	554
703	20231018	091400	54504445	3015	3010	3015	3010	685
704	20231018	091300	52442090	3010	3010	3010	3010	0
705	20231018	091200	52442090	3010	3010	3015	3005	1338
706	20231018	091100	48414280	3010	3005	3010	3000	589
707	20231018	091000	46641750	3005	2990	3005	2990	56
708	20231018	090900	46474220	2990	2990	2990	2990	81
709	20231018	090800	46232030	2985	2990	2990	2985	557
710	20231018	090700	44569280	2980	3015	3015	2980	1013
711	20231018	090600	41532055	3015	3000	3015	3000	3493
712	20231018	090500	31045955	3000	3000	3000	3000	49
713	20231018	090400	30898955	2975	2975	2975	2975	0
714	20231018	090300	30898955	2975	2995	3000	2975	2136
715	20231018	090200	24523545	2995	3010	3010	2995	347
716	20231018	090100	23482390	3010	3025	3025	3010	3285
717	20231018	090000	13548320	3025	3040	3040	3025	4464