KissMeData/347000/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204300	797407675	2935	2935	2935	2935	1915
3	20231020	204200	797407675	2935	2935	2935	2935	0
4	20231020	204100	797407675	2935	2935	2935	2935	0
5	20231020	204000	797407675	2935	2935	2935	2935	0
6	20231020	203900	797407675	2935	2935	2935	2935	0
7	20231020	203800	797407675	2935	2935	2935	2935	0
8	20231020	203700	797407675	2935	2935	2935	2935	0
9	20231020	203600	797407675	2935	2935	2935	2935	0
10	20231020	203500	797407675	2935	2935	2935	2935	0
11	20231020	203400	797407675	2935	2935	2935	2935	0
12	20231020	203300	797407675	2935	2935	2935	2935	0
13	20231020	203200	797407675	2935	2935	2935	2935	0
14	20231020	203100	797407675	2935	2935	2935	2935	0
15	20231020	203000	797407675	2935	2935	2935	2935	0
16	20231020	202900	797407675	2935	2935	2935	2935	0
17	20231020	202800	797407675	2935	2935	2935	2935	0
18	20231020	202700	797407675	2935	2935	2935	2935	0
19	20231020	202600	797407675	2935	2935	2935	2935	0
20	20231020	202500	797407675	2935	2935	2935	2935	0
21	20231020	202400	797407675	2935	2935	2935	2935	0
22	20231020	202300	797407675	2935	2935	2935	2935	0
23	20231020	202200	797407675	2935	2935	2935	2935	0
24	20231020	202100	797407675	2935	2935	2935	2935	0
25	20231020	202000	797407675	2935	2935	2935	2935	0
26	20231020	201900	797407675	2935	2935	2935	2935	0
27	20231020	201800	797407675	2935	2935	2935	2935	0
28	20231020	201700	797407675	2935	2935	2935	2935	0
29	20231020	201600	797407675	2935	2935	2935	2935	0
30	20231020	201500	797407675	2935	2935	2935	2935	0
31	20231020	201400	797407675	2935	2935	2935	2935	0
32	20231020	201300	797407675	2935	2935	2935	2935	1915
33	20231020	201200	797407675	2935	2935	2935	2935	0
34	20231020	201100	797407675	2935	2935	2935	2935	0
35	20231020	201000	797407675	2935	2935	2935	2935	0
36	20231020	200900	797407675	2935	2935	2935	2935	0
37	20231020	200800	797407675	2935	2935	2935	2935	0
38	20231020	200700	797407675	2935	2935	2935	2935	0
39	20231020	200600	797407675	2935	2935	2935	2935	0
40	20231020	200500	797407675	2935	2935	2935	2935	0
41	20231020	200400	797407675	2935	2935	2935	2935	0
42	20231020	200300	797407675	2935	2935	2935	2935	0
43	20231020	200200	797407675	2935	2935	2935	2935	0
44	20231020	200100	797407675	2935	2935	2935	2935	0
45	20231020	200000	797407675	2935	2935	2935	2935	0
46	20231020	195900	797407675	2935	2935	2935	2935	0
47	20231020	195800	797407675	2935	2935	2935	2935	0
48	20231020	195700	797407675	2935	2935	2935	2935	0
49	20231020	195600	797407675	2935	2935	2935	2935	0
50	20231020	195500	797407675	2935	2935	2935	2935	0
51	20231020	195400	797407675	2935	2935	2935	2935	0
52	20231020	195300	797407675	2935	2935	2935	2935	0
53	20231020	195200	797407675	2935	2935	2935	2935	0
54	20231020	195100	797407675	2935	2935	2935	2935	0
55	20231020	195000	797407675	2935	2935	2935	2935	0
56	20231020	194900	797407675	2935	2935	2935	2935	0
57	20231020	194800	797407675	2935	2935	2935	2935	0
58	20231020	194700	797407675	2935	2935	2935	2935	0
59	20231020	194600	797407675	2935	2935	2935	2935	0
60	20231020	194500	797407675	2935	2935	2935	2935	0
61	20231020	194400	797407675	2935	2935	2935	2935	0
62	20231020	194300	797407675	2935	2935	2935	2935	1915
63	20231020	194200	797407675	2935	2935	2935	2935	0
64	20231020	194100	797407675	2935	2935	2935	2935	0
65	20231020	194000	797407675	2935	2935	2935	2935	0
66	20231020	193900	797407675	2935	2935	2935	2935	0
67	20231020	193800	797407675	2935	2935	2935	2935	0
68	20231020	193700	797407675	2935	2935	2935	2935	0
69	20231020	193600	797407675	2935	2935	2935	2935	0
70	20231020	193500	797407675	2935	2935	2935	2935	0
71	20231020	193400	797407675	2935	2935	2935	2935	0
72	20231020	193300	797407675	2935	2935	2935	2935	0
73	20231020	193200	797407675	2935	2935	2935	2935	0
74	20231020	193100	797407675	2935	2935	2935	2935	0
75	20231020	193000	797407675	2935	2935	2935	2935	0
76	20231020	192900	797407675	2935	2935	2935	2935	0
77	20231020	192800	797407675	2935	2935	2935	2935	0
78	20231020	192700	797407675	2935	2935	2935	2935	0
79	20231020	192600	797407675	2935	2935	2935	2935	0
80	20231020	192500	797407675	2935	2935	2935	2935	0
81	20231020	192400	797407675	2935	2935	2935	2935	0
82	20231020	192300	797407675	2935	2935	2935	2935	0
83	20231020	192200	797407675	2935	2935	2935	2935	0
84	20231020	192100	797407675	2935	2935	2935	2935	0
85	20231020	192000	797407675	2935	2935	2935	2935	0
86	20231020	191900	797407675	2935	2935	2935	2935	0
87	20231020	191800	797407675	2935	2935	2935	2935	0
88	20231020	191700	797407675	2935	2935	2935	2935	0
89	20231020	191600	797407675	2935	2935	2935	2935	0
90	20231020	191500	797407675	2935	2935	2935	2935	0
91	20231020	191400	797407675	2935	2935	2935	2935	0
92	20231020	191300	797407675	2935	2935	2935	2935	1915
93	20231020	191200	797407675	2935	2935	2935	2935	0
94	20231020	191100	797407675	2935	2935	2935	2935	0
95	20231020	191000	797407675	2935	2935	2935	2935	0
96	20231020	190900	797407675	2935	2935	2935	2935	0
97	20231020	190800	797407675	2935	2935	2935	2935	0
98	20231020	190700	797407675	2935	2935	2935	2935	0
99	20231020	190600	797407675	2935	2935	2935	2935	0
100	20231020	190500	797407675	2935	2935	2935	2935	0
101	20231020	190400	797407675	2935	2935	2935	2935	0
102	20231020	190300	797407675	2935	2935	2935	2935	0
103	20231020	190200	797407675	2935	2935	2935	2935	0
104	20231020	190100	797407675	2935	2935	2935	2935	0
105	20231020	190000	797407675	2935	2935	2935	2935	0
106	20231020	185900	797407675	2935	2935	2935	2935	0
107	20231020	185800	797407675	2935	2935	2935	2935	0
108	20231020	185700	797407675	2935	2935	2935	2935	0
109	20231020	185600	797407675	2935	2935	2935	2935	0
110	20231020	185500	797407675	2935	2935	2935	2935	0
111	20231020	185400	797407675	2935	2935	2935	2935	0
112	20231020	185300	797407675	2935	2935	2935	2935	0
113	20231020	185200	797407675	2935	2935	2935	2935	0
114	20231020	185100	797407675	2935	2935	2935	2935	0
115	20231020	185000	797407675	2935	2935	2935	2935	0
116	20231020	184900	797407675	2935	2935	2935	2935	0
117	20231020	184800	797407675	2935	2935	2935	2935	0
118	20231020	184700	797407675	2935	2935	2935	2935	0
119	20231020	184600	797407675	2935	2935	2935	2935	0
120	20231020	184500	797407675	2935	2935	2935	2935	0
121	20231020	184400	797407675	2935	2935	2935	2935	0
122	20231020	184300	797407675	2935	2935	2935	2935	1915
123	20231020	184200	797407675	2935	2935	2935	2935	0
124	20231020	184100	797407675	2935	2935	2935	2935	0
125	20231020	184000	797407675	2935	2935	2935	2935	0
126	20231020	183900	797407675	2935	2935	2935	2935	0
127	20231020	183800	797407675	2935	2935	2935	2935	0
128	20231020	183700	797407675	2935	2935	2935	2935	0
129	20231020	183600	797407675	2935	2935	2935	2935	0
130	20231020	183500	797407675	2935	2935	2935	2935	0
131	20231020	183400	797407675	2935	2935	2935	2935	0
132	20231020	183300	797407675	2935	2935	2935	2935	0
133	20231020	183200	797407675	2935	2935	2935	2935	0
134	20231020	183100	797407675	2935	2935	2935	2935	0
135	20231020	183000	797407675	2935	2935	2935	2935	0
136	20231020	182900	797407675	2935	2935	2935	2935	0
137	20231020	182800	797407675	2935	2935	2935	2935	0
138	20231020	182700	797407675	2935	2935	2935	2935	0
139	20231020	182600	797407675	2935	2935	2935	2935	0
140	20231020	182500	797407675	2935	2935	2935	2935	0
141	20231020	182400	797407675	2935	2935	2935	2935	0
142	20231020	182300	797407675	2935	2935	2935	2935	0
143	20231020	182200	797407675	2935	2935	2935	2935	0
144	20231020	182100	797407675	2935	2935	2935	2935	0
145	20231020	182000	797407675	2935	2935	2935	2935	0
146	20231020	181900	797407675	2935	2935	2935	2935	0
147	20231020	181800	797407675	2935	2935	2935	2935	0
148	20231020	181700	797407675	2935	2935	2935	2935	0
149	20231020	181600	797407675	2935	2935	2935	2935	0
150	20231020	181500	797407675	2935	2935	2935	2935	0
151	20231020	181400	797407675	2935	2935	2935	2935	0
152	20231020	181300	797407675	2935	2935	2935	2935	1915
153	20231020	181200	797407675	2935	2935	2935	2935	0
154	20231020	181100	797407675	2935	2935	2935	2935	0
155	20231020	181000	797407675	2935	2935	2935	2935	0
156	20231020	180900	797407675	2935	2935	2935	2935	0
157	20231020	180800	797407675	2935	2935	2935	2935	0
158	20231020	180700	797407675	2935	2935	2935	2935	0
159	20231020	180600	797407675	2935	2935	2935	2935	0
160	20231020	180500	797407675	2935	2935	2935	2935	0
161	20231020	180400	797407675	2935	2935	2935	2935	0
162	20231020	180300	797407675	2935	2935	2935	2935	0
163	20231020	180200	797407675	2935	2935	2935	2935	0
164	20231020	180100	797407675	2935	2935	2935	2935	0
165	20231020	180000	797407675	2935	2935	2935	2935	0
166	20231020	175900	797407675	2935	2935	2935	2935	0
167	20231020	175800	797407675	2935	2935	2935	2935	0
168	20231020	175700	797407675	2935	2935	2935	2935	0
169	20231020	175600	797407675	2935	2935	2935	2935	0
170	20231020	175500	797407675	2935	2935	2935	2935	0
171	20231020	175400	797407675	2935	2935	2935	2935	0
172	20231020	175300	797407675	2935	2935	2935	2935	0
173	20231020	175200	797407675	2935	2935	2935	2935	0
174	20231020	175100	797407675	2935	2935	2935	2935	0
175	20231020	175000	797407675	2935	2935	2935	2935	0
176	20231020	174900	797407675	2935	2935	2935	2935	0
177	20231020	174800	797407675	2935	2935	2935	2935	0
178	20231020	174700	797407675	2935	2935	2935	2935	0
179	20231020	174600	797407675	2935	2935	2935	2935	0
180	20231020	174500	797407675	2935	2935	2935	2935	0
181	20231020	174400	797407675	2935	2935	2935	2935	0
182	20231020	174300	797407675	2935	2935	2935	2935	1915
183	20231020	174200	797407675	2935	2935	2935	2935	0
184	20231020	174100	797407675	2935	2935	2935	2935	0
185	20231020	174000	797407675	2935	2935	2935	2935	0
186	20231020	173900	797407675	2935	2935	2935	2935	0
187	20231020	173800	797407675	2935	2935	2935	2935	0
188	20231020	173700	797407675	2935	2935	2935	2935	0
189	20231020	173600	797407675	2935	2935	2935	2935	0
190	20231020	173500	797407675	2935	2935	2935	2935	0
191	20231020	173400	797407675	2935	2935	2935	2935	0
192	20231020	173300	797407675	2935	2935	2935	2935	0
193	20231020	173200	797407675	2935	2935	2935	2935	0
194	20231020	173100	797407675	2935	2935	2935	2935	0
195	20231020	173000	797407675	2935	2935	2935	2935	0
196	20231020	172900	797407675	2935	2935	2935	2935	0
197	20231020	172800	797407675	2935	2935	2935	2935	0
198	20231020	172700	797407675	2935	2935	2935	2935	0
199	20231020	172600	797407675	2935	2935	2935	2935	0
200	20231020	172500	797407675	2935	2935	2935	2935	0
201	20231020	172400	797407675	2935	2935	2935	2935	0
202	20231020	172300	797407675	2935	2935	2935	2935	0
203	20231020	172200	797407675	2935	2935	2935	2935	0
204	20231020	172100	797407675	2935	2935	2935	2935	0
205	20231020	172000	797407675	2935	2935	2935	2935	0
206	20231020	171900	797407675	2935	2935	2935	2935	0
207	20231020	171800	797407675	2935	2935	2935	2935	0
208	20231020	171700	797407675	2935	2935	2935	2935	0
209	20231020	171600	797407675	2935	2935	2935	2935	0
210	20231020	171500	797407675	2935	2935	2935	2935	0
211	20231020	171400	797407675	2935	2935	2935	2935	0
212	20231020	171300	797407675	2935	2935	2935	2935	1915
213	20231020	171200	797407675	2935	2935	2935	2935	0
214	20231020	171100	797407675	2935	2935	2935	2935	0
215	20231020	171000	797407675	2935	2935	2935	2935	0
216	20231020	170900	797407675	2935	2935	2935	2935	0
217	20231020	170800	797407675	2935	2935	2935	2935	0
218	20231020	170700	797407675	2935	2935	2935	2935	0
219	20231020	170600	797407675	2935	2935	2935	2935	0
220	20231020	170500	797407675	2935	2935	2935	2935	0
221	20231020	170400	797407675	2935	2935	2935	2935	0
222	20231020	170300	797407675	2935	2935	2935	2935	0
223	20231020	170200	797407675	2935	2935	2935	2935	0
224	20231020	170100	797407675	2935	2935	2935	2935	0
225	20231020	170000	797407675	2935	2935	2935	2935	0
226	20231020	165900	797407675	2935	2935	2935	2935	0
227	20231020	165800	797407675	2935	2935	2935	2935	0
228	20231020	165700	797407675	2935	2935	2935	2935	0
229	20231020	165600	797407675	2935	2935	2935	2935	0
230	20231020	165500	797407675	2935	2935	2935	2935	0
231	20231020	165400	797407675	2935	2935	2935	2935	0
232	20231020	165300	797407675	2935	2935	2935	2935	0
233	20231020	165200	797407675	2935	2935	2935	2935	0
234	20231020	165100	797407675	2935	2935	2935	2935	0
235	20231020	165000	797407675	2935	2935	2935	2935	0
236	20231020	164900	797407675	2935	2935	2935	2935	0
237	20231020	164800	797407675	2935	2935	2935	2935	0
238	20231020	164700	797407675	2935	2935	2935	2935	0
239	20231020	164600	797407675	2935	2935	2935	2935	0
240	20231020	164500	797407675	2935	2935	2935	2935	0
241	20231020	164400	797407675	2935	2935	2935	2935	0
242	20231020	164300	797407675	2935	2935	2935	2935	1915
243	20231020	164200	797407675	2935	2935	2935	2935	0
244	20231020	164100	797407675	2935	2935	2935	2935	0
245	20231020	164000	797407675	2935	2935	2935	2935	0
246	20231020	163900	797407675	2935	2935	2935	2935	0
247	20231020	163800	797407675	2935	2935	2935	2935	0
248	20231020	163700	797407675	2935	2935	2935	2935	0
249	20231020	163600	797407675	2935	2935	2935	2935	0
250	20231020	163500	797407675	2935	2935	2935	2935	0
251	20231020	163400	797407675	2935	2935	2935	2935	0
252	20231020	163300	797407675	2935	2935	2935	2935	0
253	20231020	163200	797407675	2935	2935	2935	2935	0
254	20231020	163100	797407675	2935	2935	2935	2935	0
255	20231020	163000	797407675	2935	2935	2935	2935	0
256	20231020	162900	797407675	2935	2935	2935	2935	0
257	20231020	162800	797407675	2935	2935	2935	2935	0
258	20231020	162700	797407675	2935	2935	2935	2935	0
259	20231020	162600	797407675	2935	2935	2935	2935	0
260	20231020	162500	797407675	2935	2935	2935	2935	0
261	20231020	162400	797407675	2935	2935	2935	2935	0
262	20231020	162300	797407675	2935	2935	2935	2935	0
263	20231020	162200	797407675	2935	2935	2935	2935	0
264	20231020	162100	797407675	2935	2935	2935	2935	0
265	20231020	162000	797407675	2935	2935	2935	2935	0
266	20231020	161900	797407675	2935	2935	2935	2935	0
267	20231020	161800	797407675	2935	2935	2935	2935	0
268	20231020	161700	797407675	2935	2935	2935	2935	0
269	20231020	161600	797407675	2935	2935	2935	2935	0
270	20231020	161500	797407675	2935	2935	2935	2935	0
271	20231020	161400	797407675	2935	2935	2935	2935	0
272	20231020	161300	797407675	2935	2935	2935	2935	1915
273	20231020	161200	797407675	2935	2935	2935	2935	0
274	20231020	161100	797407675	2935	2935	2935	2935	0
275	20231020	161000	797407675	2935	2935	2935	2935	0
276	20231020	160900	797407675	2935	2935	2935	2935	0
277	20231020	160800	797407675	2935	2935	2935	2935	0
278	20231020	160700	797407675	2935	2935	2935	2935	0
279	20231020	160600	797407675	2935	2935	2935	2935	0
280	20231020	160500	797407675	2935	2935	2935	2935	0
281	20231020	160400	797407675	2935	2935	2935	2935	0
282	20231020	160300	797407675	2935	2935	2935	2935	0
283	20231020	160200	797407675	2935	2935	2935	2935	0
284	20231020	160100	797407675	2935	2935	2935	2935	0
285	20231020	160000	797407675	2935	2935	2935	2935	0
286	20231020	155900	797407675	2935	2935	2935	2935	0
287	20231020	155800	797407675	2935	2935	2935	2935	0
288	20231020	155700	797407675	2935	2935	2935	2935	0
289	20231020	155600	797407675	2935	2935	2935	2935	0
290	20231020	155500	797407675	2935	2935	2935	2935	0
291	20231020	155400	797407675	2935	2935	2935	2935	0
292	20231020	155300	797407675	2935	2935	2935	2935	0
293	20231020	155200	797407675	2935	2935	2935	2935	0
294	20231020	155100	797407675	2935	2935	2935	2935	0
295	20231020	155000	797407675	2935	2935	2935	2935	0
296	20231020	154900	797407675	2935	2935	2935	2935	0
297	20231020	154800	797407675	2935	2935	2935	2935	0
298	20231020	154700	797407675	2935	2935	2935	2935	0
299	20231020	154600	797407675	2935	2935	2935	2935	0
300	20231020	154500	797407675	2935	2935	2935	2935	0
301	20231020	154400	797407675	2935	2935	2935	2935	0
302	20231020	154300	797407675	2935	2935	2935	2935	1915
303	20231020	154200	797407675	2935	2935	2935	2935	0
304	20231020	154100	797407675	2935	2935	2935	2935	0
305	20231020	154000	797407675	2935	2935	2935	2935	0
306	20231020	153900	797407675	2935	2935	2935	2935	0
307	20231020	153800	797407675	2935	2935	2935	2935	0
308	20231020	153700	797407675	2935	2935	2935	2935	0
309	20231020	153600	797407675	2935	2935	2935	2935	0
310	20231020	153500	797407675	2935	2935	2935	2935	0
311	20231020	153400	797407675	2935	2935	2935	2935	0
312	20231020	153300	797407675	2935	2935	2935	2935	0
313	20231020	153200	797407675	2935	2935	2935	2935	0
314	20231020	153100	797407675	2935	2935	2935	2935	0
315	20231020	153000	797407675	2935	2935	2935	2935	1915
316	20231020	152900	791787150	2935	2935	2935	2935	0
317	20231020	152800	791787150	2935	2935	2935	2935	0
318	20231020	152700	791787150	2935	2935	2935	2935	0
319	20231020	152600	791787150	2935	2935	2935	2935	0
320	20231020	152500	791787150	2935	2935	2935	2935	0
321	20231020	152400	791787150	2935	2935	2935	2935	0
322	20231020	152300	791787150	2935	2935	2935	2935	0
323	20231020	152200	791787150	2935	2935	2935	2935	0
324	20231020	152100	791787150	2935	2935	2935	2935	0
325	20231020	152000	791787150	2935	2935	2935	2935	0
326	20231020	151900	791787150	2935	2965	2965	2935	359
327	20231020	151800	790731735	2960	2935	3005	2935	590
328	20231020	151700	788973410	2935	2930	2940	2925	16
329	20231020	151600	788926435	2940	2950	2950	2935	114
330	20231020	151500	788591235	2950	2925	3005	2925	7766
331	20231020	151400	765644525	2925	2910	2925	2910	548
332	20231020	151300	764049590	2930	2910	2930	2910	500
333	20231020	151200	762589605	2900	2905	2905	2900	633
334	20231020	151100	760753900	2900	2905	2905	2900	182
335	20231020	151000	760226095	2900	2900	2900	2900	524
336	20231020	150900	758706495	2895	2895	2895	2895	345
337	20231020	150800	757707720	2890	2890	2890	2890	221
338	20231020	150700	757069030	2890	2890	2890	2890	500
339	20231020	150600	755624030	2890	2895	2895	2890	400
340	20231020	150500	754468025	2890	2890	2890	2890	579
341	20231020	150400	752794715	2890	2900	2910	2890	3880
342	20231020	150300	741556825	2915	2915	2915	2915	70
343	20231020	150200	741352775	2915	2915	2915	2915	164
344	20231020	150100	740874715	2915	2915	2915	2905	2689
345	20231020	150000	733044205	2920	2925	2925	2895	4525
346	20231020	145900	719882915	2930	2930	2930	2930	11
347	20231020	145800	719850685	2930	2940	2940	2930	8696
348	20231020	145700	694294795	2950	2950	2950	2950	980
349	20231020	145600	691403795	2945	2945	2945	2945	5151
350	20231020	145500	676234100	2950	2950	2950	2950	3
351	20231020	145400	676225250	2950	2950	2950	2950	0
352	20231020	145300	676225250	2950	2950	2950	2950	1268
353	20231020	145200	672484650	2955	2955	2955	2955	0
354	20231020	145100	672484650	2955	2955	2955	2955	0
355	20231020	145000	672484650	2955	2955	2955	2955	290
356	20231020	144900	671627700	2955	2950	2955	2950	394
357	20231020	144800	670464150	2955	2950	2955	2950	109
358	20231020	144700	670142395	2955	2955	2955	2955	2
359	20231020	144600	670136485	2950	2950	2950	2950	684
360	20231020	144500	668118685	2955	2950	2955	2950	285
361	20231020	144400	667277260	2950	2950	2950	2950	0
362	20231020	144300	667277260	2950	2950	2950	2950	9
363	20231020	144200	667250710	2960	2960	2960	2960	0
364	20231020	144100	667250710	2960	2960	2960	2960	800
365	20231020	144000	664882710	2955	2955	2955	2955	0
366	20231020	143900	664882710	2955	2955	2955	2955	1026
367	20231020	143800	661850880	2960	2960	2960	2960	100
368	20231020	143700	661554880	2960	2960	2965	2960	14
369	20231020	143600	661513435	2960	2960	2960	2960	327
370	20231020	143500	660545515	2965	2965	2965	2960	3096
371	20231020	143400	651379355	2965	2960	2965	2960	654
372	20231020	143300	649441965	2955	2955	2955	2955	70
373	20231020	143200	649235115	2960	2960	2960	2960	42
374	20231020	143100	649110795	2960	2965	2965	2960	28
375	20231020	143000	649027865	2955	2955	2955	2955	1
376	20231020	142900	649024910	2955	2955	2955	2955	1
377	20231020	142800	649021955	2955	2955	2955	2955	0
378	20231020	142700	649021955	2955	2955	2955	2955	0
379	20231020	142600	649021955	2955	2955	2955	2955	0
380	20231020	142500	649021955	2955	2955	2955	2955	0
381	20231020	142400	649021955	2955	2955	2955	2955	542
382	20231020	142300	647420345	2955	2955	2955	2955	0
383	20231020	142200	647420345	2955	2955	2955	2955	0
384	20231020	142100	647420345	2955	2955	2955	2955	0
385	20231020	142000	647420345	2955	2960	2960	2955	603
386	20231020	141900	645638470	2960	2960	2960	2960	60
387	20231020	141800	645460870	2965	2965	2965	2965	407
388	20231020	141700	644254115	2965	2965	2965	2965	0
389	20231020	141600	644254115	2965	2965	2965	2965	0
390	20231020	141500	644254115	2965	2965	2965	2965	0
391	20231020	141400	644254115	2965	2965	2965	2965	469
392	20231020	141300	642863530	2970	2970	2970	2970	683
393	20231020	141200	640835020	2970	2970	2970	2970	99
394	20231020	141100	640540990	2970	2970	2970	2970	0
395	20231020	141000	640540990	2970	2970	2970	2970	0
396	20231020	140900	640540990	2970	2970	2970	2970	2
397	20231020	140800	640535050	2975	2975	2975	2975	0
398	20231020	140700	640535050	2975	2985	2985	2975	12346
399	20231020	140600	603739525	2985	2985	2985	2985	0
400	20231020	140500	603739525	2985	2990	2990	2985	90
401	20231020	140400	603470725	2995	2995	2995	2995	0
402	20231020	140300	603470725	2995	2995	2995	2990	4019
403	20231020	140200	591450535	2990	2995	2995	2990	1252
404	20231020	140100	587700925	2995	2995	2995	2995	1698
405	20231020	140000	582615415	2995	2995	2995	2995	630
406	20231020	135900	580728565	2995	3005	3005	2995	3993
407	20231020	135800	568749410	3010	3010	3010	3010	1
408	20231020	135700	568746400	3005	3005	3005	3005	0
409	20231020	135600	568746400	3005	3010	3010	3005	413
410	20231020	135500	567504970	3010	3000	3010	3000	6997
411	20231020	135400	546460770	3000	2980	3000	2980	3693
412	20231020	135300	535422915	2980	2970	2980	2970	2
413	20231020	135200	535416965	2980	2980	2980	2975	3024
414	20231020	135100	526420550	2960	2970	2975	2960	2969
415	20231020	135000	517599575	2970	2970	2970	2970	0
416	20231020	134900	517599575	2970	2970	2970	2970	0
417	20231020	134800	517599575	2970	2970	2970	2970	0
418	20231020	134700	517599575	2970	2970	2970	2970	200
419	20231020	134600	517005575	2970	2970	2970	2970	7
420	20231020	134500	516984785	2970	2970	2970	2970	0
421	20231020	134400	516984785	2970	2970	2975	2970	688
422	20231020	134300	514941420	2955	2955	2955	2955	0
423	20231020	134200	514941420	2955	2970	2970	2955	1698
424	20231020	134100	509923395	2970	2965	2970	2965	27
425	20231020	134000	509843335	2965	2965	2965	2965	272
426	20231020	133900	509036855	2970	2970	2970	2970	5
427	20231020	133800	509022005	2970	2970	2970	2970	226
428	20231020	133700	508350785	2970	2970	2970	2970	100
429	20231020	133600	508053785	2975	2975	2975	2975	13
430	20231020	133500	508015110	2970	2970	2970	2970	0
431	20231020	133400	508015110	2970	2965	2970	2965	889
432	20231020	133300	505377690	2965	2970	2975	2965	1365
433	20231020	133200	501325585	2970	2955	2970	2950	1704
434	20231020	133100	496282305	2950	2950	2950	2945	3893
435	20231020	133000	484802035	2950	2940	2950	2940	1848
436	20231020	132900	479363290	2940	2940	2940	2940	0
437	20231020	132800	479363290	2940	2930	2940	2930	1154
438	20231020	132700	475974045	2930	2930	2930	2930	50
439	20231020	132600	475827545	2930	2930	2930	2930	2302
440	20231020	132500	469082685	2930	2930	2930	2930	87
441	20231020	132400	468827775	2930	2930	2930	2930	116
442	20231020	132300	468487895	2930	2930	2930	2930	0
443	20231020	132200	468487895	2930	2930	2930	2930	0
444	20231020	132100	468487895	2930	2930	2930	2930	302
445	20231020	132000	467603035	2930	2925	2930	2920	433
446	20231020	131900	466337535	2925	2925	2930	2925	125
447	20231020	131800	465971410	2930	2930	2930	2930	0
448	20231020	131700	465971410	2930	2930	2930	2930	0
449	20231020	131600	465971410	2930	2930	2935	2930	102
450	20231020	131500	465672050	2930	2930	2930	2930	0
451	20231020	131400	465672050	2930	2925	2930	2925	523
452	20231020	131300	464139665	2925	2925	2925	2925	0
453	20231020	131200	464139665	2925	2925	2925	2925	0
454	20231020	131100	464139665	2925	2925	2925	2925	0
455	20231020	131000	464139665	2925	2920	2925	2920	321
456	20231020	130900	463200845	2915	2915	2915	2915	0
457	20231020	130800	463200845	2915	2915	2915	2915	0
458	20231020	130700	463200845	2915	2915	2915	2915	0
459	20231020	130600	463200845	2915	2915	2915	2915	0
460	20231020	130500	463200845	2915	2915	2915	2915	0
461	20231020	130400	463200845	2915	2915	2915	2915	0
462	20231020	130300	463200845	2915	2915	2915	2915	0
463	20231020	130200	463200845	2915	2915	2915	2915	2
464	20231020	130100	463195015	2925	2920	2925	2920	38
465	20231020	130000	463083915	2920	2920	2920	2920	406
466	20231020	125900	461898395	2920	2920	2920	2920	345
467	20231020	125800	460890995	2925	2925	2925	2920	195
468	20231020	125700	460321570	2920	2920	2920	2920	34
469	20231020	125600	460222290	2925	2925	2925	2925	0
470	20231020	125500	460222290	2925	2925	2925	2925	120
471	20231020	125400	459871290	2920	2920	2920	2920	2
472	20231020	125300	459865450	2920	2920	2920	2920	0
473	20231020	125200	459865450	2920	2920	2920	2920	34
474	20231020	125100	459766170	2920	2920	2920	2920	68
475	20231020	125000	459567610	2920	2920	2920	2920	0
476	20231020	124900	459567610	2920	2920	2920	2920	19
477	20231020	124800	459512130	2925	2925	2925	2925	10
478	20231020	124700	459482880	2930	2930	2930	2930	50
479	20231020	124600	459336380	2930	2930	2930	2930	200
480	20231020	124500	458750380	2930	2930	2930	2930	0
481	20231020	124400	458750380	2930	2930	2930	2930	0
482	20231020	124300	458750380	2930	2930	2930	2930	204
483	20231020	124200	458152660	2930	2930	2930	2930	1
484	20231020	124100	458149730	2920	2920	2920	2920	0
485	20231020	124000	458149730	2920	2920	2920	2920	112
486	20231020	123900	457822690	2920	2920	2920	2920	0
487	20231020	123800	457822690	2920	2920	2920	2920	0
488	20231020	123700	457822690	2920	2920	2920	2920	2000
489	20231020	123600	451982690	2920	2920	2920	2920	140
490	20231020	123500	451573890	2920	2920	2920	2920	0
491	20231020	123400	451573890	2920	2920	2920	2920	310
492	20231020	123300	450668690	2930	2930	2930	2930	1
493	20231020	123200	450665760	2925	2925	2925	2925	0
494	20231020	123100	450665760	2925	2925	2925	2925	30
495	20231020	123000	450578010	2920	2920	2920	2920	0
496	20231020	122900	450578010	2920	2920	2930	2920	410
497	20231020	122800	449379810	2920	2920	2920	2920	1
498	20231020	122700	449376890	2925	2925	2925	2925	7
499	20231020	122600	449356415	2925	2925	2925	2925	1
500	20231020	122500	449353490	2925	2925	2925	2925	1020
501	20231020	122400	446369990	2925	2925	2925	2925	501
502	20231020	122300	444904565	2930	2930	2930	2930	0
503	20231020	122200	444904565	2930	2930	2930	2930	0
504	20231020	122100	444904565	2930	2930	2930	2930	0
505	20231020	122000	444904565	2930	2930	2930	2930	3
506	20231020	121900	444895775	2930	2930	2930	2930	12
507	20231020	121800	444860615	2930	2930	2930	2930	100
508	20231020	121700	444567615	2930	2920	2930	2920	106
509	20231020	121600	444257095	2920	2920	2920	2920	0
510	20231020	121500	444257095	2920	2920	2920	2920	168
511	20231020	121400	443766535	2920	2920	2920	2920	0
512	20231020	121300	443766535	2920	2920	2920	2920	0
513	20231020	121200	443766535	2920	2920	2920	2920	1
514	20231020	121100	443763615	2930	2930	2930	2930	0
515	20231020	121000	443763615	2930	2930	2930	2930	305
516	20231020	120900	442869965	2930	2930	2930	2930	2
517	20231020	120800	442864105	2930	2930	2930	2930	3
518	20231020	120700	442855315	2930	2920	2930	2920	764
519	20231020	120600	440617435	2920	2920	2920	2920	23
520	20231020	120500	440550275	2920	2905	2920	2905	374
521	20231020	120400	439461300	2905	2905	2905	2905	7
522	20231020	120300	439440965	2910	2910	2910	2910	0
523	20231020	120200	439440965	2910	2920	2920	2910	16
524	20231020	120100	439394355	2920	2920	2920	2920	206
525	20231020	120000	438792835	2915	2915	2915	2915	30
526	20231020	115900	438705385	2905	2905	2905	2905	2
527	20231020	115800	438699575	2910	2895	2910	2895	1080
528	20231020	115700	435564945	2895	2885	2895	2885	912
529	20231020	115600	432929705	2885	2885	2885	2885	250
530	20231020	115500	432208455	2890	2890	2890	2890	52
531	20231020	115400	432058175	2895	2895	2895	2895	0
532	20231020	115300	432058175	2895	2895	2895	2895	0
533	20231020	115200	432058175	2895	2895	2895	2895	139
534	20231020	115100	431655770	2895	2895	2895	2895	0
535	20231020	115000	431655770	2895	2895	2895	2895	5
536	20231020	114900	431641295	2880	2885	2885	2880	300
537	20231020	114800	430776295	2880	2880	2880	2880	800
538	20231020	114700	428472295	2880	2880	2880	2880	0
539	20231020	114600	428472295	2880	2880	2880	2880	0
540	20231020	114500	428472295	2880	2880	2880	2880	0
541	20231020	114400	428472295	2880	2880	2880	2880	75
542	20231020	114300	428256295	2880	2880	2880	2880	0
543	20231020	114200	428256295	2880	2880	2880	2880	272
544	20231020	114100	427472935	2880	2880	2880	2880	0
545	20231020	114000	427472935	2880	2880	2880	2880	50
546	20231020	113900	427328935	2880	2880	2880	2880	964
547	20231020	113800	424552615	2880	2880	2880	2880	0
548	20231020	113700	424552615	2880	2880	2880	2880	236
549	20231020	113600	423872935	2880	2890	2890	2880	452
550	20231020	113500	422570175	2890	2890	2890	2890	5
551	20231020	113400	422555725	2880	2880	2880	2880	672
552	20231020	113300	420620365	2880	2880	2880	2880	0
553	20231020	113200	420620365	2880	2875	2880	2875	205
554	20231020	113100	420030965	2875	2875	2875	2875	26
555	20231020	113000	419956215	2880	2880	2880	2880	170
556	20231020	112900	419466615	2875	2875	2875	2875	0
557	20231020	112800	419466615	2875	2875	2875	2875	0
558	20231020	112700	419466615	2875	2875	2875	2875	0
559	20231020	112600	419466615	2875	2875	2875	2875	1872
560	20231020	112500	414084615	2870	2875	2875	2870	400
561	20231020	112400	412936115	2875	2875	2875	2870	2254
562	20231020	112300	406465865	2880	2875	2880	2875	2
563	20231020	112200	406460110	2870	2870	2870	2870	0
564	20231020	112100	406460110	2870	2870	2870	2870	11
565	20231020	112000	406428540	2870	2875	2875	2870	631
566	20231020	111900	404615740	2875	2875	2875	2875	311
567	20231020	111800	403721615	2890	2890	2890	2890	0
568	20231020	111700	403721615	2890	2890	2890	2890	1
569	20231020	111600	403718725	2890	2890	2890	2890	29
570	20231020	111500	403634915	2890	2875	2890	2875	576
571	20231020	111400	401977145	2880	2880	2880	2880	111
572	20231020	111300	401657465	2880	2880	2880	2880	2
573	20231020	111200	401651705	2880	2880	2880	2875	1021
574	20231020	111100	398716025	2880	2880	2880	2880	1524
575	20231020	111000	394326905	2890	2890	2890	2890	3
576	20231020	110900	394318235	2890	2890	2890	2890	780
577	20231020	110800	392064035	2895	2895	2895	2895	1
578	20231020	110700	392061140	2895	2895	2895	2895	20
579	20231020	110600	392003240	2890	2890	2890	2890	0
580	20231020	110500	392003240	2890	2890	2890	2890	15
581	20231020	110400	391959890	2895	2895	2895	2895	100
582	20231020	110300	391670390	2895	2895	2895	2895	0
583	20231020	110200	391670390	2895	2890	2895	2890	84
584	20231020	110100	391427560	2890	2890	2890	2890	0
585	20231020	110000	391427560	2890	2890	2890	2890	1
586	20231020	105900	391424670	2880	2880	2880	2880	0
587	20231020	105800	391424670	2880	2880	2880	2880	0
588	20231020	105700	391424670	2880	2880	2880	2880	505
589	20231020	105600	389970270	2880	2880	2880	2880	401
590	20231020	105500	388815390	2880	2875	2880	2875	102
591	20231020	105400	388521650	2880	2875	2880	2875	5
592	20231020	105300	388507260	2875	2880	2880	2875	12
593	20231020	105200	388472710	2870	2870	2870	2870	0
594	20231020	105100	388472710	2870	2870	2870	2870	0
595	20231020	105000	388472710	2870	2870	2870	2870	188
596	20231020	104900	387933150	2870	2870	2870	2870	49
597	20231020	104800	387792520	2880	2880	2880	2880	3
598	20231020	104700	387783880	2880	2880	2880	2880	20
599	20231020	104600	387726280	2870	2870	2870	2870	700
600	20231020	104500	385717280	2865	2870	2870	2865	1000
601	20231020	104400	382848030	2870	2870	2870	2870	382
602	20231020	104300	381751690	2870	2880	2880	2870	2198
603	20231020	104200	375442500	2880	2880	2880	2880	0
604	20231020	104100	375442500	2880	2880	2880	2880	60
605	20231020	104000	375269700	2880	2880	2880	2880	315
606	20231020	103900	374362500	2880	2880	2880	2880	110
607	20231020	103800	374045700	2880	2880	2880	2880	348
608	20231020	103700	373043460	2880	2880	2880	2880	0
609	20231020	103600	373043460	2880	2880	2880	2880	257
610	20231020	103500	372303300	2880	2880	2880	2880	0
611	20231020	103400	372303300	2880	2875	2880	2875	324
612	20231020	103300	371370680	2875	2875	2875	2875	1
613	20231020	103200	371367805	2880	2880	2880	2880	2
614	20231020	103100	371362045	2880	2880	2880	2880	0
615	20231020	103000	371362045	2880	2880	2880	2880	0
616	20231020	102900	371362045	2880	2870	2880	2870	1823
617	20231020	102800	366124500	2870	2870	2870	2865	2150
618	20231020	102700	359954005	2875	2875	2875	2870	299
619	20231020	102600	359094385	2875	2875	2875	2875	3
620	20231020	102500	359085760	2875	2875	2875	2870	4128
621	20231020	102400	347237765	2875	2870	2875	2870	1499
622	20231020	102300	342935385	2875	2875	2875	2875	52
623	20231020	102200	342785885	2875	2875	2875	2875	1324
624	20231020	102100	338979385	2875	2875	2875	2875	0
625	20231020	102000	338979385	2875	2875	2875	2875	0
626	20231020	101900	338979385	2875	2880	2880	2875	1578
627	20231020	101800	334442185	2885	2885	2885	2885	0
628	20231020	101700	334442185	2885	2875	2885	2875	129
629	20231020	101600	334070310	2875	2890	2890	2875	1459
630	20231020	101500	329875670	2875	2875	2875	2875	0
631	20231020	101400	329875670	2875	2880	2880	2875	1852
632	20231020	101300	324546910	2900	2900	2900	2900	300
633	20231020	101200	323676910	2900	2885	2900	2885	1429
634	20231020	101100	319545285	2885	2875	2885	2875	1946
635	20231020	101000	313950490	2875	2875	2875	2875	3006
636	20231020	100900	305308240	2875	2880	2890	2875	2305
637	20231020	100800	298670680	2880	2885	2885	2880	140
638	20231020	100700	298267380	2880	2880	2880	2880	0
639	20231020	100600	298267380	2880	2880	2880	2880	0
640	20231020	100500	298267380	2880	2880	2880	2880	851
641	20231020	100400	295816500	2880	2880	2880	2880	699
642	20231020	100300	293803380	2875	2880	2895	2875	436
643	20231020	100200	292546675	2880	2875	2880	2875	221
644	20231020	100100	291910295	2880	2885	2885	2880	8613
645	20231020	100000	267080775	2885	2885	2885	2885	209
646	20231020	095900	266477810	2885	2890	2890	2885	778
647	20231020	095800	264233125	2890	2890	2890	2890	84
648	20231020	095700	263990365	2890	2890	2890	2890	561
649	20231020	095600	262369075	2890	2890	2890	2890	53
650	20231020	095500	262215905	2890	2895	2895	2890	3789
651	20231020	095400	251265690	2895	2895	2895	2895	211
652	20231020	095300	250654845	2890	2895	2895	2890	420
653	20231020	095200	249440495	2895	2895	2895	2890	347
654	20231020	095100	248437550	2895	2895	2895	2895	153
655	20231020	095000	247994615	2895	2890	2895	2890	1005
656	20231020	094900	245086385	2890	2895	2895	2890	128
657	20231020	094800	244716365	2895	2905	2905	2890	483
658	20231020	094700	243318740	2905	2905	2905	2895	13508
659	20231020	094600	204155520	2905	2905	2905	2905	50
660	20231020	094500	204010270	2905	2905	2905	2900	6649
661	20231020	094400	184696275	2905	2905	2905	2905	5097
662	20231020	094300	169889490	2910	2910	2910	2910	10
663	20231020	094200	169860390	2920	2925	2925	2910	104
664	20231020	094100	169557705	2910	2910	2925	2910	544
665	20231020	094000	167974470	2910	2910	2910	2905	651
666	20231020	093900	166080565	2905	2905	2905	2905	3441
667	20231020	093800	156084460	2910	2910	2910	2910	438
668	20231020	093700	154809880	2910	2910	2910	2910	706
669	20231020	093600	152755420	2910	2905	2910	2905	3034
670	20231020	093500	143941150	2910	2905	2910	2905	412
671	20231020	093400	142743235	2905	2905	2930	2905	1586
672	20231020	093300	138128080	2905	2910	2910	2905	1004
673	20231020	093200	135210940	2910	2920	2920	2910	236
674	20231020	093100	134524095	2920	2920	2920	2920	249
675	20231020	093000	133797015	2920	2925	2925	2920	701
676	20231020	092900	131749595	2920	2920	2920	2920	203
677	20231020	092800	131156835	2910	2910	2910	2910	133
678	20231020	092700	130769805	2910	2910	2910	2910	340
679	20231020	092600	129780405	2910	2910	2910	2910	1844
680	20231020	092500	124414365	2905	2905	2905	2905	2501
681	20231020	092400	117148960	2910	2910	2910	2905	421
682	20231020	092300	115925560	2910	2910	2910	2910	10
683	20231020	092200	115896460	2910	2910	2910	2910	68
684	20231020	092100	115698580	2910	2910	2910	2910	100
685	20231020	092000	115407580	2905	2910	2920	2905	1236
686	20231020	091900	111816050	2910	2910	2910	2910	1100
687	20231020	091800	108615050	2910	2905	2910	2905	102
688	20231020	091700	108318235	2905	2910	2910	2905	1384
689	20231020	091600	104297615	2920	2915	2920	2910	232
690	20231020	091500	103622060	2925	2915	2925	2905	2711
691	20231020	091400	95719495	2915	2915	2915	2910	32
692	20231020	091300	95626265	2910	2905	2910	2905	833
693	20231020	091200	93203835	2905	2905	2905	2905	0
694	20231020	091100	93203835	2905	2905	2910	2905	610
695	20231020	091000	91431735	2905	2910	2910	2905	1934
696	20231020	090900	85807830	2910	2910	2910	2910	2955
697	20231020	090800	77208780	2910	2905	2910	2905	2063
698	20231020	090700	71206670	2910	2915	2915	2910	1490
699	20231020	090600	66870075	2915	2945	2945	2915	10867
700	20231020	090500	35110380	2935	2945	2945	2935	307
701	20231020	090400	34209285	2945	2945	2945	2945	0
702	20231020	090300	34209285	2945	2920	2945	2920	38
703	20231020	090200	34098200	2920	2930	2930	2920	1825
704	20231020	090100	28763625	2930	2930	2930	2930	3380
705	20231020	090000	18860225	2950	2935	2950	2930	6419