KissMeData/368770/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	204700	570999845	2975	2975	2975	2975	2550
3	20231023	204600	570999845	2975	2975	2975	2975	0
4	20231023	204500	570999845	2975	2975	2975	2975	0
5	20231023	204400	570999845	2975	2975	2975	2975	0
6	20231023	204300	570999845	2975	2975	2975	2975	0
7	20231023	204200	570999845	2975	2975	2975	2975	0
8	20231023	204100	570999845	2975	2975	2975	2975	0
9	20231023	204000	570999845	2975	2975	2975	2975	0
10	20231023	203900	570999845	2975	2975	2975	2975	0
11	20231023	203800	570999845	2975	2975	2975	2975	0
12	20231023	203700	570999845	2975	2975	2975	2975	0
13	20231023	203600	570999845	2975	2975	2975	2975	0
14	20231023	203500	570999845	2975	2975	2975	2975	0
15	20231023	203400	570999845	2975	2975	2975	2975	0
16	20231023	203300	570999845	2975	2975	2975	2975	0
17	20231023	203200	570999845	2975	2975	2975	2975	0
18	20231023	203100	570999845	2975	2975	2975	2975	0
19	20231023	203000	570999845	2975	2975	2975	2975	0
20	20231023	202900	570999845	2975	2975	2975	2975	0
21	20231023	202800	570999845	2975	2975	2975	2975	0
22	20231023	202700	570999845	2975	2975	2975	2975	0
23	20231023	202600	570999845	2975	2975	2975	2975	0
24	20231023	202500	570999845	2975	2975	2975	2975	0
25	20231023	202400	570999845	2975	2975	2975	2975	0
26	20231023	202300	570999845	2975	2975	2975	2975	0
27	20231023	202200	570999845	2975	2975	2975	2975	0
28	20231023	202100	570999845	2975	2975	2975	2975	0
29	20231023	202000	570999845	2975	2975	2975	2975	0
30	20231023	201900	570999845	2975	2975	2975	2975	0
31	20231023	201800	570999845	2975	2975	2975	2975	0
32	20231023	201700	570999845	2975	2975	2975	2975	2550
33	20231023	201600	570999845	2975	2975	2975	2975	0
34	20231023	201500	570999845	2975	2975	2975	2975	0
35	20231023	201400	570999845	2975	2975	2975	2975	0
36	20231023	201300	570999845	2975	2975	2975	2975	0
37	20231023	201200	570999845	2975	2975	2975	2975	0
38	20231023	201100	570999845	2975	2975	2975	2975	0
39	20231023	201000	570999845	2975	2975	2975	2975	0
40	20231023	200900	570999845	2975	2975	2975	2975	0
41	20231023	200800	570999845	2975	2975	2975	2975	0
42	20231023	200700	570999845	2975	2975	2975	2975	0
43	20231023	200600	570999845	2975	2975	2975	2975	0
44	20231023	200500	570999845	2975	2975	2975	2975	0
45	20231023	200400	570999845	2975	2975	2975	2975	0
46	20231023	200300	570999845	2975	2975	2975	2975	0
47	20231023	200200	570999845	2975	2975	2975	2975	0
48	20231023	200100	570999845	2975	2975	2975	2975	0
49	20231023	200000	570999845	2975	2975	2975	2975	0
50	20231023	195900	570999845	2975	2975	2975	2975	0
51	20231023	195800	570999845	2975	2975	2975	2975	0
52	20231023	195700	570999845	2975	2975	2975	2975	0
53	20231023	195600	570999845	2975	2975	2975	2975	0
54	20231023	195500	570999845	2975	2975	2975	2975	0
55	20231023	195400	570999845	2975	2975	2975	2975	0
56	20231023	195300	570999845	2975	2975	2975	2975	0
57	20231023	195200	570999845	2975	2975	2975	2975	0
58	20231023	195100	570999845	2975	2975	2975	2975	0
59	20231023	195000	570999845	2975	2975	2975	2975	0
60	20231023	194900	570999845	2975	2975	2975	2975	0
61	20231023	194800	570999845	2975	2975	2975	2975	0
62	20231023	194700	570999845	2975	2975	2975	2975	2550
63	20231023	194600	570999845	2975	2975	2975	2975	0
64	20231023	194500	570999845	2975	2975	2975	2975	0
65	20231023	194400	570999845	2975	2975	2975	2975	0
66	20231023	194300	570999845	2975	2975	2975	2975	0
67	20231023	194200	570999845	2975	2975	2975	2975	0
68	20231023	194100	570999845	2975	2975	2975	2975	0
69	20231023	194000	570999845	2975	2975	2975	2975	0
70	20231023	193900	570999845	2975	2975	2975	2975	0
71	20231023	193800	570999845	2975	2975	2975	2975	0
72	20231023	193700	570999845	2975	2975	2975	2975	0
73	20231023	193600	570999845	2975	2975	2975	2975	0
74	20231023	193500	570999845	2975	2975	2975	2975	0
75	20231023	193400	570999845	2975	2975	2975	2975	0
76	20231023	193300	570999845	2975	2975	2975	2975	0
77	20231023	193200	570999845	2975	2975	2975	2975	0
78	20231023	193100	570999845	2975	2975	2975	2975	0
79	20231023	193000	570999845	2975	2975	2975	2975	0
80	20231023	192900	570999845	2975	2975	2975	2975	0
81	20231023	192800	570999845	2975	2975	2975	2975	0
82	20231023	192700	570999845	2975	2975	2975	2975	0
83	20231023	192600	570999845	2975	2975	2975	2975	0
84	20231023	192500	570999845	2975	2975	2975	2975	0
85	20231023	192400	570999845	2975	2975	2975	2975	0
86	20231023	192300	570999845	2975	2975	2975	2975	0
87	20231023	192200	570999845	2975	2975	2975	2975	0
88	20231023	192100	570999845	2975	2975	2975	2975	0
89	20231023	192000	570999845	2975	2975	2975	2975	0
90	20231023	191900	570999845	2975	2975	2975	2975	0
91	20231023	191800	570999845	2975	2975	2975	2975	0
92	20231023	191700	570999845	2975	2975	2975	2975	2550
93	20231023	191600	570999845	2975	2975	2975	2975	0
94	20231023	191500	570999845	2975	2975	2975	2975	0
95	20231023	191400	570999845	2975	2975	2975	2975	0
96	20231023	191300	570999845	2975	2975	2975	2975	0
97	20231023	191200	570999845	2975	2975	2975	2975	0
98	20231023	191100	570999845	2975	2975	2975	2975	0
99	20231023	191000	570999845	2975	2975	2975	2975	0
100	20231023	190900	570999845	2975	2975	2975	2975	0
101	20231023	190800	570999845	2975	2975	2975	2975	0
102	20231023	190700	570999845	2975	2975	2975	2975	0
103	20231023	190600	570999845	2975	2975	2975	2975	0
104	20231023	190500	570999845	2975	2975	2975	2975	0
105	20231023	190400	570999845	2975	2975	2975	2975	0
106	20231023	190300	570999845	2975	2975	2975	2975	0
107	20231023	190200	570999845	2975	2975	2975	2975	0
108	20231023	190100	570999845	2975	2975	2975	2975	0
109	20231023	190000	570999845	2975	2975	2975	2975	0
110	20231023	185900	570999845	2975	2975	2975	2975	0
111	20231023	185800	570999845	2975	2975	2975	2975	0
112	20231023	185700	570999845	2975	2975	2975	2975	0
113	20231023	185600	570999845	2975	2975	2975	2975	0
114	20231023	185500	570999845	2975	2975	2975	2975	0
115	20231023	185400	570999845	2975	2975	2975	2975	0
116	20231023	185300	570999845	2975	2975	2975	2975	0
117	20231023	185200	570999845	2975	2975	2975	2975	0
118	20231023	185100	570999845	2975	2975	2975	2975	0
119	20231023	185000	570999845	2975	2975	2975	2975	0
120	20231023	184900	570999845	2975	2975	2975	2975	0
121	20231023	184800	570999845	2975	2975	2975	2975	0
122	20231023	184700	570999845	2975	2975	2975	2975	2550
123	20231023	184600	570999845	2975	2975	2975	2975	0
124	20231023	184500	570999845	2975	2975	2975	2975	0
125	20231023	184400	570999845	2975	2975	2975	2975	0
126	20231023	184300	570999845	2975	2975	2975	2975	0
127	20231023	184200	570999845	2975	2975	2975	2975	0
128	20231023	184100	570999845	2975	2975	2975	2975	0
129	20231023	184000	570999845	2975	2975	2975	2975	0
130	20231023	183900	570999845	2975	2975	2975	2975	0
131	20231023	183800	570999845	2975	2975	2975	2975	0
132	20231023	183700	570999845	2975	2975	2975	2975	0
133	20231023	183600	570999845	2975	2975	2975	2975	0
134	20231023	183500	570999845	2975	2975	2975	2975	0
135	20231023	183400	570999845	2975	2975	2975	2975	0
136	20231023	183300	570999845	2975	2975	2975	2975	0
137	20231023	183200	570999845	2975	2975	2975	2975	0
138	20231023	183100	570999845	2975	2975	2975	2975	0
139	20231023	183000	570999845	2975	2975	2975	2975	0
140	20231023	182900	570999845	2975	2975	2975	2975	0
141	20231023	182800	570999845	2975	2975	2975	2975	0
142	20231023	182700	570999845	2975	2975	2975	2975	0
143	20231023	182600	570999845	2975	2975	2975	2975	0
144	20231023	182500	570999845	2975	2975	2975	2975	0
145	20231023	182400	570999845	2975	2975	2975	2975	0
146	20231023	182300	570999845	2975	2975	2975	2975	0
147	20231023	182200	570999845	2975	2975	2975	2975	0
148	20231023	182100	570999845	2975	2975	2975	2975	0
149	20231023	182000	570999845	2975	2975	2975	2975	0
150	20231023	181900	570999845	2975	2975	2975	2975	0
151	20231023	181800	570999845	2975	2975	2975	2975	0
152	20231023	181700	570999845	2975	2975	2975	2975	2550
153	20231023	181600	570999845	2975	2975	2975	2975	0
154	20231023	181500	570999845	2975	2975	2975	2975	0
155	20231023	181400	570999845	2975	2975	2975	2975	0
156	20231023	181300	570999845	2975	2975	2975	2975	0
157	20231023	181200	570999845	2975	2975	2975	2975	0
158	20231023	181100	570999845	2975	2975	2975	2975	0
159	20231023	181000	570999845	2975	2975	2975	2975	0
160	20231023	180900	570999845	2975	2975	2975	2975	0
161	20231023	180800	570999845	2975	2975	2975	2975	0
162	20231023	180700	570999845	2975	2975	2975	2975	0
163	20231023	180600	570999845	2975	2975	2975	2975	0
164	20231023	180500	570999845	2975	2975	2975	2975	0
165	20231023	180400	570999845	2975	2975	2975	2975	0
166	20231023	180300	570999845	2975	2975	2975	2975	0
167	20231023	180200	570999845	2975	2975	2975	2975	0
168	20231023	180100	570999845	2975	2975	2975	2975	0
169	20231023	180000	570999845	2975	2975	2975	2975	0
170	20231023	175900	570999845	2975	2975	2975	2975	0
171	20231023	175800	570999845	2975	2975	2975	2975	0
172	20231023	175700	570999845	2975	2975	2975	2975	0
173	20231023	175600	570999845	2975	2975	2975	2975	0
174	20231023	175500	570999845	2975	2975	2975	2975	0
175	20231023	175400	570999845	2975	2975	2975	2975	0
176	20231023	175300	570999845	2975	2975	2975	2975	0
177	20231023	175200	570999845	2975	2975	2975	2975	0
178	20231023	175100	570999845	2975	2975	2975	2975	0
179	20231023	175000	570999845	2975	2975	2975	2975	0
180	20231023	174900	570999845	2975	2975	2975	2975	0
181	20231023	174800	570999845	2975	2975	2975	2975	0
182	20231023	174700	570999845	2975	2975	2975	2975	2550
183	20231023	174600	570999845	2975	2975	2975	2975	0
184	20231023	174500	570999845	2975	2975	2975	2975	0
185	20231023	174400	570999845	2975	2975	2975	2975	0
186	20231023	174300	570999845	2975	2975	2975	2975	0
187	20231023	174200	570999845	2975	2975	2975	2975	0
188	20231023	174100	570999845	2975	2975	2975	2975	0
189	20231023	174000	570999845	2975	2975	2975	2975	0
190	20231023	173900	570999845	2975	2975	2975	2975	0
191	20231023	173800	570999845	2975	2975	2975	2975	0
192	20231023	173700	570999845	2975	2975	2975	2975	0
193	20231023	173600	570999845	2975	2975	2975	2975	0
194	20231023	173500	570999845	2975	2975	2975	2975	0
195	20231023	173400	570999845	2975	2975	2975	2975	0
196	20231023	173300	570999845	2975	2975	2975	2975	0
197	20231023	173200	570999845	2975	2975	2975	2975	0
198	20231023	173100	570999845	2975	2975	2975	2975	0
199	20231023	173000	570999845	2975	2975	2975	2975	0
200	20231023	172900	570999845	2975	2975	2975	2975	0
201	20231023	172800	570999845	2975	2975	2975	2975	0
202	20231023	172700	570999845	2975	2975	2975	2975	0
203	20231023	172600	570999845	2975	2975	2975	2975	0
204	20231023	172500	570999845	2975	2975	2975	2975	0
205	20231023	172400	570999845	2975	2975	2975	2975	0
206	20231023	172300	570999845	2975	2975	2975	2975	0
207	20231023	172200	570999845	2975	2975	2975	2975	0
208	20231023	172100	570999845	2975	2975	2975	2975	0
209	20231023	172000	570999845	2975	2975	2975	2975	0
210	20231023	171900	570999845	2975	2975	2975	2975	0
211	20231023	171800	570999845	2975	2975	2975	2975	0
212	20231023	171700	570999845	2975	2975	2975	2975	2550
213	20231023	171600	570999845	2975	2975	2975	2975	0
214	20231023	171500	570999845	2975	2975	2975	2975	0
215	20231023	171400	570999845	2975	2975	2975	2975	0
216	20231023	171300	570999845	2975	2975	2975	2975	0
217	20231023	171200	570999845	2975	2975	2975	2975	0
218	20231023	171100	570999845	2975	2975	2975	2975	0
219	20231023	171000	570999845	2975	2975	2975	2975	0
220	20231023	170900	570999845	2975	2975	2975	2975	0
221	20231023	170800	570999845	2975	2975	2975	2975	0
222	20231023	170700	570999845	2975	2975	2975	2975	0
223	20231023	170600	570999845	2975	2975	2975	2975	0
224	20231023	170500	570999845	2975	2975	2975	2975	0
225	20231023	170400	570999845	2975	2975	2975	2975	0
226	20231023	170300	570999845	2975	2975	2975	2975	0
227	20231023	170200	570999845	2975	2975	2975	2975	0
228	20231023	170100	570999845	2975	2975	2975	2975	0
229	20231023	170000	570999845	2975	2975	2975	2975	0
230	20231023	165900	570999845	2975	2975	2975	2975	0
231	20231023	165800	570999845	2975	2975	2975	2975	0
232	20231023	165700	570999845	2975	2975	2975	2975	0
233	20231023	165600	570999845	2975	2975	2975	2975	0
234	20231023	165500	570999845	2975	2975	2975	2975	0
235	20231023	165400	570999845	2975	2975	2975	2975	0
236	20231023	165300	570999845	2975	2975	2975	2975	0
237	20231023	165200	570999845	2975	2975	2975	2975	0
238	20231023	165100	570999845	2975	2975	2975	2975	0
239	20231023	165000	570999845	2975	2975	2975	2975	0
240	20231023	164900	570999845	2975	2975	2975	2975	0
241	20231023	164800	570999845	2975	2975	2975	2975	0
242	20231023	164700	570999845	2975	2975	2975	2975	2550
243	20231023	164600	570999845	2975	2975	2975	2975	0
244	20231023	164500	570999845	2975	2975	2975	2975	0
245	20231023	164400	570999845	2975	2975	2975	2975	0
246	20231023	164300	570999845	2975	2975	2975	2975	0
247	20231023	164200	570999845	2975	2975	2975	2975	0
248	20231023	164100	570999845	2975	2975	2975	2975	0
249	20231023	164000	570999845	2975	2975	2975	2975	0
250	20231023	163900	570999845	2975	2975	2975	2975	0
251	20231023	163800	570999845	2975	2975	2975	2975	0
252	20231023	163700	570999845	2975	2975	2975	2975	0
253	20231023	163600	570999845	2975	2975	2975	2975	0
254	20231023	163500	570999845	2975	2975	2975	2975	0
255	20231023	163400	570999845	2975	2975	2975	2975	0
256	20231023	163300	570999845	2975	2975	2975	2975	0
257	20231023	163200	570999845	2975	2975	2975	2975	0
258	20231023	163100	570999845	2975	2975	2975	2975	0
259	20231023	163000	570999845	2975	2975	2975	2975	0
260	20231023	162900	570999845	2975	2975	2975	2975	0
261	20231023	162800	570999845	2975	2975	2975	2975	0
262	20231023	162700	570999845	2975	2975	2975	2975	0
263	20231023	162600	570999845	2975	2975	2975	2975	0
264	20231023	162500	570999845	2975	2975	2975	2975	0
265	20231023	162400	570999845	2975	2975	2975	2975	0
266	20231023	162300	570999845	2975	2975	2975	2975	0
267	20231023	162200	570999845	2975	2975	2975	2975	0
268	20231023	162100	570999845	2975	2975	2975	2975	0
269	20231023	162000	570999845	2975	2975	2975	2975	0
270	20231023	161900	570999845	2975	2975	2975	2975	0
271	20231023	161800	570999845	2975	2975	2975	2975	0
272	20231023	161700	570999845	2975	2975	2975	2975	2550
273	20231023	161600	570999845	2975	2975	2975	2975	0
274	20231023	161500	570999845	2975	2975	2975	2975	0
275	20231023	161400	570999845	2975	2975	2975	2975	0
276	20231023	161300	570999845	2975	2975	2975	2975	0
277	20231023	161200	570999845	2975	2975	2975	2975	0
278	20231023	161100	570999845	2975	2975	2975	2975	0
279	20231023	161000	570999845	2975	2975	2975	2975	0
280	20231023	160900	570999845	2975	2975	2975	2975	0
281	20231023	160800	570999845	2975	2975	2975	2975	0
282	20231023	160700	570999845	2975	2975	2975	2975	0
283	20231023	160600	570999845	2975	2975	2975	2975	0
284	20231023	160500	570999845	2975	2975	2975	2975	0
285	20231023	160400	570999845	2975	2975	2975	2975	0
286	20231023	160300	570999845	2975	2975	2975	2975	0
287	20231023	160200	570999845	2975	2975	2975	2975	0
288	20231023	160100	570999845	2975	2975	2975	2975	0
289	20231023	160000	570999845	2975	2975	2975	2975	0
290	20231023	155900	570999845	2975	2975	2975	2975	0
291	20231023	155800	570999845	2975	2975	2975	2975	0
292	20231023	155700	570999845	2975	2975	2975	2975	0
293	20231023	155600	570999845	2975	2975	2975	2975	0
294	20231023	155500	570999845	2975	2975	2975	2975	0
295	20231023	155400	570999845	2975	2975	2975	2975	0
296	20231023	155300	570999845	2975	2975	2975	2975	0
297	20231023	155200	570999845	2975	2975	2975	2975	0
298	20231023	155100	570999845	2975	2975	2975	2975	0
299	20231023	155000	570999845	2975	2975	2975	2975	0
300	20231023	154900	570999845	2975	2975	2975	2975	0
301	20231023	154800	570999845	2975	2975	2975	2975	0
302	20231023	154700	570999845	2975	2975	2975	2975	2550
303	20231023	154600	570999845	2975	2975	2975	2975	0
304	20231023	154500	570999845	2975	2975	2975	2975	0
305	20231023	154400	570999845	2975	2975	2975	2975	0
306	20231023	154300	570999845	2975	2975	2975	2975	0
307	20231023	154200	570999845	2975	2975	2975	2975	0
308	20231023	154100	570999845	2975	2975	2975	2975	0
309	20231023	154000	570999845	2975	2975	2975	2975	0
310	20231023	153900	570999845	2975	2975	2975	2975	0
311	20231023	153800	570999845	2975	2975	2975	2975	0
312	20231023	153700	570999845	2975	2975	2975	2975	0
313	20231023	153600	570999845	2975	2975	2975	2975	0
314	20231023	153500	570999845	2975	2975	2975	2975	0
315	20231023	153400	570999845	2975	2975	2975	2975	0
316	20231023	153300	570999845	2975	2975	2975	2975	0
317	20231023	153200	570999845	2975	2975	2975	2975	0
318	20231023	153100	570999845	2975	2975	2975	2975	0
319	20231023	153000	570999845	2975	2975	2975	2975	2550
320	20231023	152900	563413595	2990	2990	2990	2990	0
321	20231023	152800	563413595	2990	2990	2990	2990	0
322	20231023	152700	563413595	2990	2990	2990	2990	0
323	20231023	152600	563413595	2990	2990	2990	2990	0
324	20231023	152500	563413595	2990	2990	2990	2990	0
325	20231023	152400	563413595	2990	2990	2990	2990	0
326	20231023	152300	563413595	2990	2990	2990	2990	0
327	20231023	152200	563413595	2990	2990	2990	2990	0
328	20231023	152100	563413595	2990	2990	2990	2990	0
329	20231023	152000	563413595	2990	2990	2990	2990	0
330	20231023	151900	563413595	2990	2990	2990	2990	130
331	20231023	151800	563024895	2980	2980	2980	2980	4
332	20231023	151700	563012975	2975	2975	2975	2975	0
333	20231023	151600	563012975	2975	2990	2990	2975	13
334	20231023	151500	562974120	2970	2975	2975	2965	433
335	20231023	151400	561688860	2960	2960	2960	2960	0
336	20231023	151300	561688860	2960	2960	2960	2960	0
337	20231023	151200	561688860	2960	2985	2985	2960	3700
338	20231023	151100	550696815	2985	2985	2985	2985	0
339	20231023	151000	550696815	2985	2985	2985	2985	1548
340	20231023	150900	546076035	2985	2985	2985	2985	9
341	20231023	150800	546049170	2980	2980	2980	2980	0
342	20231023	150700	546049170	2980	2995	2995	2980	603
343	20231023	150600	544251105	3005	3005	3005	3005	0
344	20231023	150500	544251105	3005	3005	3005	3005	0
345	20231023	150400	544251105	3005	3005	3005	3005	40
346	20231023	150300	544130905	2995	2995	2995	2995	1
347	20231023	150200	544127910	2995	2995	2995	2995	0
348	20231023	150100	544127910	2995	3000	3000	2995	2750
349	20231023	150000	535891655	2995	3000	3000	2995	10
350	20231023	145900	535861700	3005	3000	3005	3000	876
351	20231023	145800	533233615	3000	3000	3000	3000	0
352	20231023	145700	533233615	3000	2995	3000	2995	55
353	20231023	145600	533068865	2995	3000	3000	2995	1165
354	20231023	145500	529579515	3000	3000	3000	3000	11
355	20231023	145400	529546515	2990	2990	2990	2990	0
356	20231023	145300	529546515	2990	2990	2990	2990	61
357	20231023	145200	529364125	2975	2995	2995	2975	329
358	20231023	145100	528382205	2995	2995	2995	2995	243
359	20231023	145000	527654420	2995	2995	2995	2995	0
360	20231023	144900	527654420	2995	2990	2995	2990	9
361	20231023	144800	527627470	2990	2990	2990	2990	0
362	20231023	144700	527627470	2990	2990	2990	2990	0
363	20231023	144600	527627470	2990	2990	2990	2990	47
364	20231023	144500	527486940	2990	2990	2990	2990	0
365	20231023	144400	527486940	2990	2980	2990	2980	620
366	20231023	144300	525633590	2980	2980	2980	2980	60
367	20231023	144200	525454790	2975	2975	2975	2975	0
368	20231023	144100	525454790	2975	2975	2975	2975	0
369	20231023	144000	525454790	2975	2980	2980	2975	739
370	20231023	143900	523255375	2980	2985	2985	2980	524
371	20231023	143800	521693230	2985	2990	2990	2985	1787
372	20231023	143700	516352675	3000	3000	3000	3000	531
373	20231023	143600	514759675	3000	3000	3000	3000	700
374	20231023	143500	512659675	3000	3000	3000	3000	0
375	20231023	143400	512659675	3000	3000	3000	3000	1504
376	20231023	143300	508147675	3000	3000	3000	3000	0
377	20231023	143200	508147675	3000	3000	3000	3000	50
378	20231023	143100	507997675	2990	2990	2990	2990	178
379	20231023	143000	507465455	2990	3000	3000	2990	854
380	20231023	142900	504909305	2995	2995	2995	2995	0
381	20231023	142800	504909305	2995	2995	2995	2995	332
382	20231023	142700	503914965	2995	2995	2995	2995	268
383	20231023	142600	503112305	2995	2995	2995	2995	1
384	20231023	142500	503109310	2995	2995	2995	2995	8
385	20231023	142400	503085350	3000	2990	3000	2990	1450
386	20231023	142300	498735380	2985	2990	2990	2985	400
387	20231023	142200	497539935	2990	2990	2990	2990	0
388	20231023	142100	497539935	2990	2990	2990	2990	10
389	20231023	142000	497510035	2990	2990	2990	2990	248
390	20231023	141900	496768515	2990	2990	2990	2990	73
391	20231023	141800	496550245	2990	2990	2990	2990	50
392	20231023	141700	496400745	2990	2990	2990	2990	50
393	20231023	141600	496251245	2990	2990	2990	2990	7
394	20231023	141500	496230315	2990	2990	2990	2990	50
395	20231023	141400	496080815	2990	2990	2990	2985	100
396	20231023	141300	495781950	3000	3000	3000	3000	0
397	20231023	141200	495781950	3000	3000	3000	3000	0
398	20231023	141100	495781950	3000	3000	3000	3000	726
399	20231023	141000	493603950	3000	3000	3000	3000	2
400	20231023	140900	493597950	3000	3000	3000	3000	0
401	20231023	140800	493597950	3000	3000	3000	3000	0
402	20231023	140700	493597950	3000	2985	3000	2985	532
403	20231023	140600	492004580	2985	2985	2985	2985	0
404	20231023	140500	492004580	2985	2985	2985	2985	0
405	20231023	140400	492004580	2985	2985	2985	2985	200
406	20231023	140300	491407580	2985	2985	2985	2985	0
407	20231023	140200	491407580	2985	2985	2985	2985	0
408	20231023	140100	491407580	2985	2985	2985	2985	154
409	20231023	140000	490947890	2985	2985	2985	2985	0
410	20231023	135900	490947890	2985	2985	2985	2985	0
411	20231023	135800	490947890	2985	2985	2985	2975	9
412	20231023	135700	490921095	2970	2970	2970	2970	0
413	20231023	135600	490921095	2970	2980	2980	2970	599
414	20231023	135500	489141750	2970	2970	2970	2970	0
415	20231023	135400	489141750	2970	2970	2970	2970	0
416	20231023	135300	489141750	2970	2970	2970	2970	521
417	20231023	135200	487594380	2960	2985	2985	2960	502
418	20231023	135100	486108410	2985	2985	2985	2985	1
419	20231023	135000	486105425	2985	2985	2985	2985	4
420	20231023	134900	486093485	2985	2975	2985	2960	702
421	20231023	134800	484015365	2980	2985	2985	2980	28
422	20231023	134700	483931920	2985	2985	2985	2985	36
423	20231023	134600	483824460	2985	2985	2985	2985	0
424	20231023	134500	483824460	2985	2985	2985	2985	1
425	20231023	134400	483821475	2995	2995	2995	2995	0
426	20231023	134300	483821475	2995	2995	2995	2995	3
427	20231023	134200	483812490	2995	2995	2995	2995	2
428	20231023	134100	483806500	2995	2995	2995	2995	5
429	20231023	134000	483791525	2985	2995	2995	2985	256
430	20231023	133900	483027315	2995	2995	2995	2995	3
431	20231023	133800	483018330	2985	2995	2995	2985	2021
432	20231023	133700	476985610	2995	2995	2995	2990	13
433	20231023	133600	476946720	2995	3005	3005	2985	3187
434	20231023	133500	467402165	3010	3010	3010	3010	3
435	20231023	133400	467393135	3010	3010	3010	3010	3
436	20231023	133300	467384105	3010	3010	3010	3010	8
437	20231023	133200	467360025	3010	3015	3015	3010	14
438	20231023	133100	467317825	3015	3015	3015	3015	17
439	20231023	133000	467266570	3015	3015	3015	3015	3
440	20231023	132900	467257525	3005	3005	3005	3005	0
441	20231023	132800	467257525	3005	3000	3005	3000	674
442	20231023	132700	465232650	3000	2990	3000	2990	990
443	20231023	132600	462270095	2995	2995	2995	2995	0
444	20231023	132500	462270095	2995	2995	2995	2995	0
445	20231023	132400	462270095	2995	2995	2995	2995	0
446	20231023	132300	462270095	2995	2995	2995	2995	0
447	20231023	132200	462270095	2995	2995	2995	2995	11
448	20231023	132100	462237150	2995	2990	2995	2990	1100
449	20231023	132000	458947650	2990	2990	2990	2990	512
450	20231023	131900	457416770	2990	2985	2990	2985	620
451	20231023	131800	455563470	2990	2980	2990	2980	1358
452	20231023	131700	451506600	2980	2980	2980	2980	15
453	20231023	131600	451461900	2980	2980	2980	2980	95
454	20231023	131500	451178800	2955	2980	2980	2955	100
455	20231023	131400	450882285	2975	2975	2975	2975	1
456	20231023	131300	450879310	2970	2980	2980	2970	67
457	20231023	131200	450680270	2970	2985	2985	2970	1300
458	20231023	131100	446809265	2995	2995	2995	2995	0
459	20231023	131000	446809265	2995	2995	2995	2995	1
460	20231023	130900	446806270	2995	2995	2995	2995	0
461	20231023	130800	446806270	2995	2995	2995	2995	10
462	20231023	130700	446776320	2990	2990	2990	2990	0
463	20231023	130600	446776320	2990	2990	2990	2990	0
464	20231023	130500	446776320	2990	2990	2990	2990	8
465	20231023	130400	446752400	3000	3000	3000	3000	0
466	20231023	130300	446752400	3000	2995	3000	2995	5000
467	20231023	130200	431756445	3005	2975	3005	2950	2839
468	20231023	130100	423330685	2980	2980	2980	2980	761
469	20231023	130000	421062905	2980	2985	2985	2980	101
470	20231023	125900	420761920	2985	2985	2985	2985	0
471	20231023	125800	420761920	2985	2985	2985	2985	147
472	20231023	125700	420323125	2985	2985	2985	2985	0
473	20231023	125600	420323125	2985	2985	2985	2985	0
474	20231023	125500	420323125	2985	2985	2985	2985	200
475	20231023	125400	419726125	2985	2985	2985	2985	0
476	20231023	125300	419726125	2985	2985	2985	2985	0
477	20231023	125200	419726125	2985	2985	2985	2985	0
478	20231023	125100	419726125	2985	2985	2985	2985	0
479	20231023	125000	419726125	2985	2985	2985	2985	0
480	20231023	124900	419726125	2985	2985	2985	2985	0
481	20231023	124800	419726125	2985	2990	2990	2985	500
482	20231023	124700	418233155	2990	2990	2990	2990	1014
483	20231023	124600	415201295	2990	2990	2990	2990	86
484	20231023	124500	414944155	2990	2990	2990	2990	200
485	20231023	124400	414346155	2990	2995	2995	2990	2385
486	20231023	124300	407212885	2995	2995	2995	2995	0
487	20231023	124200	407212885	2995	3000	3000	2995	746
488	20231023	124100	404978595	3005	3005	3005	3005	0
489	20231023	124000	404978595	3005	3005	3005	3005	2
490	20231023	123900	404972585	3005	3005	3005	3005	1
491	20231023	123800	404969580	2995	2995	2995	2995	0
492	20231023	123700	404969580	2995	2995	2995	2995	0
493	20231023	123600	404969580	2995	2995	2995	2995	0
494	20231023	123500	404969580	2995	2995	2995	2995	0
495	20231023	123400	404969580	2995	2995	2995	2995	0
496	20231023	123300	404969580	2995	2995	2995	2995	397
497	20231023	123200	403780565	2995	2995	2995	2995	0
498	20231023	123100	403780565	2995	2995	2995	2995	0
499	20231023	123000	403780565	2995	2995	2995	2995	0
500	20231023	122900	403780565	2995	2995	2995	2995	0
501	20231023	122800	403780565	2995	2995	2995	2995	0
502	20231023	122700	403780565	2995	2995	2995	2995	300
503	20231023	122600	402882065	2995	2995	2995	2995	0
504	20231023	122500	402882065	2995	2995	2995	2995	21
505	20231023	122400	402819170	2995	2995	2995	2995	0
506	20231023	122300	402819170	2995	2995	2995	2995	0
507	20231023	122200	402819170	2995	2995	2995	2995	0
508	20231023	122100	402819170	2995	2990	2995	2990	684
509	20231023	122000	400773855	2990	2990	2990	2990	35
510	20231023	121900	400669205	2990	2990	2990	2990	120
511	20231023	121800	400310405	3005	3005	3005	3005	0
512	20231023	121700	400310405	3005	3005	3005	3005	0
513	20231023	121600	400310405	3005	3005	3005	3005	35
514	20231023	121500	400205230	3005	3005	3005	3005	1
515	20231023	121400	400202225	2990	2995	2995	2990	1042
516	20231023	121300	397086625	3010	3010	3010	3010	10
517	20231023	121200	397056525	3010	3010	3010	3010	0
518	20231023	121100	397056525	3010	3010	3010	3010	120
519	20231023	121000	396695325	3010	2995	3010	2990	344
520	20231023	120900	395666735	2990	2995	2995	2990	1460
521	20231023	120800	391300900	2995	2995	2995	2995	8
522	20231023	120700	391276940	2995	2995	2995	2995	805
523	20231023	120600	388865965	3010	3010	3010	3010	0
524	20231023	120500	388865965	3010	3010	3010	3010	0
525	20231023	120400	388865965	3010	3010	3010	3010	0
526	20231023	120300	388865965	3010	3010	3010	3010	1
527	20231023	120200	388862955	3010	2995	3010	2995	39
528	20231023	120100	388746135	2995	2995	2995	2995	762
529	20231023	120000	386463945	2995	2995	2995	2995	0
530	20231023	115900	386463945	2995	2995	2995	2995	0
531	20231023	115800	386463945	2995	2995	2995	2995	10
532	20231023	115700	386433995	2995	2995	2995	2995	470
533	20231023	115600	385026345	3010	3010	3010	3010	0
534	20231023	115500	385026345	3010	3010	3010	3010	0
535	20231023	115400	385026345	3010	3010	3010	3010	0
536	20231023	115300	385026345	3010	3010	3010	3010	1
537	20231023	115200	385023335	2995	2995	2995	2995	40
538	20231023	115100	384903535	3015	3015	3015	3015	0
539	20231023	115000	384903535	3015	3015	3015	3015	0
540	20231023	114900	384903535	3015	3015	3015	3015	1
541	20231023	114800	384900520	2995	3000	3000	2995	365
542	20231023	114700	383806845	3015	3015	3015	3015	0
543	20231023	114600	383806845	3015	3015	3015	3015	0
544	20231023	114500	383806845	3015	3015	3015	3015	0
545	20231023	114400	383806845	3015	3015	3015	3015	0
546	20231023	114300	383806845	3015	3015	3015	3015	0
547	20231023	114200	383806845	3015	3000	3015	3000	246
548	20231023	114100	383066280	3020	3020	3020	3020	0
549	20231023	114000	383066280	3020	3005	3020	3000	5110
550	20231023	113900	367717650	3020	3020	3020	3020	0
551	20231023	113800	367717650	3020	3020	3020	3020	1
552	20231023	113700	367714630	3010	3010	3010	3010	3830
553	20231023	113600	356186330	3015	3015	3015	3015	200
554	20231023	113500	355583330	3020	3020	3020	3020	0
555	20231023	113400	355583330	3020	3015	3020	3015	690
556	20231023	113300	353502680	3015	3015	3015	3015	5
557	20231023	113200	353487605	3020	3020	3020	3020	2
558	20231023	113100	353481565	3020	3020	3020	3020	0
559	20231023	113000	353481565	3020	3020	3020	3020	0
560	20231023	112900	353481565	3020	3015	3020	3015	401
561	20231023	112800	352272545	3020	3020	3020	3020	600
562	20231023	112700	350460545	3030	3030	3030	3030	0
563	20231023	112600	350460545	3030	3030	3030	3030	1
564	20231023	112500	350457515	3030	3030	3030	3030	0
565	20231023	112400	350457515	3030	3030	3030	3030	0
566	20231023	112300	350457515	3030	3030	3030	3030	0
567	20231023	112200	350457515	3030	3025	3030	3025	70
568	20231023	112100	350245755	3020	3030	3030	3020	5488
569	20231023	112000	333656610	3040	3040	3040	3040	18
570	20231023	111900	333601890	3040	3030	3040	3030	54
571	20231023	111800	333437950	3040	3040	3040	3040	1
572	20231023	111700	333434910	3030	3040	3040	3030	180
573	20231023	111600	332889485	3040	3045	3045	3040	5
574	20231023	111500	332874280	3030	3030	3030	3030	0
575	20231023	111400	332874280	3030	3030	3030	3030	2047
576	20231023	111300	326671870	3030	3030	3030	3030	0
577	20231023	111200	326671870	3030	3035	3035	3030	10
578	20231023	111100	326641545	3045	3040	3045	3040	2
579	20231023	111000	326635460	3045	3040	3050	3040	69
580	20231023	110900	326425125	3040	3045	3045	3040	206
581	20231023	110800	325797885	3045	3045	3045	3045	0
582	20231023	110700	325797885	3045	3045	3045	3045	0
583	20231023	110600	325797885	3045	3035	3045	3035	2
584	20231023	110500	325791805	3045	3035	3045	3035	688
585	20231023	110400	323703715	3040	3035	3040	3035	65
586	20231023	110300	323506120	3045	3045	3045	3045	0
587	20231023	110200	323506120	3045	3045	3045	3045	41
588	20231023	110100	323381275	3045	3045	3045	3045	0
589	20231023	110000	323381275	3045	3040	3045	3040	76
590	20231023	105900	323150230	3045	3045	3045	3045	0
591	20231023	105800	323150230	3045	3045	3045	3045	0
592	20231023	105700	323150230	3045	3045	3045	3045	0
593	20231023	105600	323150230	3045	3045	3045	3045	1
594	20231023	105500	323147185	3045	3045	3045	3045	0
595	20231023	105400	323147185	3045	3045	3045	3045	0
596	20231023	105300	323147185	3045	3045	3045	3045	1
597	20231023	105200	323144140	3035	3035	3035	3035	5
598	20231023	105100	323128965	3045	3045	3045	3045	0
599	20231023	105000	323128965	3045	3045	3045	3045	1
600	20231023	104900	323125920	3045	3045	3045	3045	2
601	20231023	104800	323119830	3045	3045	3045	3045	8
602	20231023	104700	323095470	3030	3040	3040	3030	494
603	20231023	104600	321594490	3030	3030	3030	3030	0
604	20231023	104500	321594490	3030	3030	3030	3030	31
605	20231023	104400	321500560	3030	3035	3035	3030	1354
606	20231023	104300	317391390	3040	3040	3040	3040	1
607	20231023	104200	317388350	3045	3045	3045	3045	0
608	20231023	104100	317388350	3045	3045	3045	3045	228
609	20231023	104000	316694090	3045	3045	3045	3045	89
610	20231023	103900	316423085	3050	3055	3055	3050	9
611	20231023	103800	316395615	3050	3035	3050	3035	1120
612	20231023	103700	312980020	3050	3050	3050	3050	22
613	20231023	103600	312912920	3045	3030	3045	3030	1680
614	20231023	103500	307800820	3025	3025	3025	3025	0
615	20231023	103400	307800820	3025	3025	3025	3025	90
616	20231023	103300	307528570	3030	3025	3030	3025	105
617	20231023	103200	307210870	3020	3020	3035	3020	1248
618	20231023	103100	303430850	3020	3020	3020	3020	413
619	20231023	103000	302183590	3020	3020	3020	3020	300
620	20231023	102900	301277590	3030	3030	3030	3030	72
621	20231023	102800	301059430	3030	3030	3030	3030	0
622	20231023	102700	301059430	3030	3030	3030	3030	0
623	20231023	102600	301059430	3030	3030	3030	3030	505
624	20231023	102500	299529280	3030	3030	3030	3030	7
625	20231023	102400	299508070	3030	3030	3030	3030	189
626	20231023	102300	298935400	3030	3030	3030	3030	0
627	20231023	102200	298935400	3030	3030	3030	3030	0
628	20231023	102100	298935400	3030	3030	3030	3030	0
629	20231023	102000	298935400	3030	3040	3040	3030	1084
630	20231023	101900	295650050	3045	3035	3045	3035	582
631	20231023	101800	293881750	3040	3035	3040	3035	1493
632	20231023	101700	289349815	3015	3020	3030	3015	1491
633	20231023	101600	284843290	3010	3010	3010	3010	0
634	20231023	101500	284843290	3010	3010	3010	3010	0
635	20231023	101400	284843290	3010	3010	3010	3010	94
636	20231023	101300	284560350	3010	3010	3010	3010	71
637	20231023	101200	284346640	3010	3015	3015	3010	730
638	20231023	101100	282147095	3025	3030	3030	3025	301
639	20231023	101000	281235335	3015	3015	3015	3015	0
640	20231023	100900	281235335	3015	3015	3015	3015	0
641	20231023	100800	281235335	3015	3015	3015	3015	0
642	20231023	100700	281235335	3015	3015	3015	3015	0
643	20231023	100600	281235335	3015	3015	3015	3015	600
644	20231023	100500	279426335	3010	3010	3010	3010	0
645	20231023	100400	279426335	3010	3010	3010	3010	2728
646	20231023	100300	271215055	3020	3030	3030	3020	512
647	20231023	100200	269667295	3025	3025	3025	3025	545
648	20231023	100100	268018670	3025	3015	3025	3015	2303
649	20231023	100000	261067110	3015	3015	3015	3015	400
650	20231023	095900	259861110	3015	3010	3015	3010	133
651	20231023	095800	259460265	3010	3010	3010	3010	0
652	20231023	095700	259460265	3010	3010	3010	3010	150
653	20231023	095600	259008765	3010	3010	3010	3010	0
654	20231023	095500	259008765	3010	3010	3010	3010	300
655	20231023	095400	258105765	3010	3010	3010	3010	0
656	20231023	095300	258105765	3010	3010	3010	3010	0
657	20231023	095200	258105765	3010	3010	3010	3010	0
658	20231023	095100	258105765	3010	3010	3010	3010	6
659	20231023	095000	258087705	3010	3010	3010	3010	350
660	20231023	094900	257034205	3010	3010	3010	3010	0
661	20231023	094800	257034205	3010	3015	3015	3010	1588
662	20231023	094700	252246415	3015	3010	3015	3010	5
663	20231023	094600	252231355	3010	3010	3010	3010	0
664	20231023	094500	252231355	3010	3010	3010	3010	0
665	20231023	094400	252231355	3010	3010	3010	3010	5
666	20231023	094300	252216305	3010	3010	3010	3010	1300
667	20231023	094200	248303305	3010	3010	3010	3010	0
668	20231023	094100	248303305	3010	3030	3030	3010	208
669	20231023	094000	247675815	3030	3030	3030	3030	5
670	20231023	093900	247660665	3030	3010	3030	3010	669
671	20231023	093800	245639035	3010	3010	3010	3010	63
672	20231023	093700	245449405	3015	3010	3015	3010	542
673	20231023	093600	243816745	3010	2995	3010	2995	439
674	20231023	093500	242500705	2990	2990	2990	2990	77
675	20231023	093400	242270475	2985	2985	2985	2985	0
676	20231023	093300	242270475	2985	2985	2985	2985	0
677	20231023	093200	242270475	2985	2985	2985	2985	1
678	20231023	093100	242267490	2990	2995	2995	2980	141
679	20231023	093000	241846895	2995	2995	2995	2995	13
680	20231023	092900	241807960	2980	2980	2990	2980	696
681	20231023	092800	239731045	2980	2985	2985	2980	111
682	20231023	092700	239400215	2985	2980	2985	2975	319
683	20231023	092600	238449680	2980	2980	2980	2980	0
684	20231023	092500	238449680	2980	2980	2985	2980	56
685	20231023	092400	238282710	2980	2990	2990	2970	974
686	20231023	092300	235385180	2990	2985	2995	2925	1171
687	20231023	092200	231914820	2990	2995	2995	2990	126
688	20231023	092100	231538015	3000	3000	3000	3000	69
689	20231023	092000	231331015	2995	3000	3000	2995	24
690	20231023	091900	231259030	3000	3015	3015	3000	515
691	20231023	091800	229709470	3015	3010	3015	3010	21
692	20231023	091700	229646205	3010	3040	3040	3005	2190
693	20231023	091600	223042825	3025	3035	3040	3025	776
694	20231023	091500	220689525	3040	3040	3040	3040	2
695	20231023	091400	220683445	3045	3020	3045	3020	712
696	20231023	091300	218531920	3020	3020	3020	3020	50
697	20231023	091200	218380920	3020	3020	3020	3020	25
698	20231023	091100	218305420	3030	3045	3045	3030	1497
699	20231023	091000	213758890	3045	3050	3050	3045	1876
700	20231023	090900	208042160	3050	3060	3060	3050	1957
701	20231023	090800	202058740	3070	3005	3070	3005	7654
702	20231023	090700	178807265	3010	2980	3010	2975	1257
703	20231023	090600	175032385	2990	2990	2990	2985	2306
704	20231023	090500	168137450	3005	3005	3005	3005	247
705	20231023	090400	167395215	2990	3010	3010	2990	413
706	20231023	090300	166158345	3010	3020	3030	2985	5917
707	20231023	090200	148305350	3000	2990	3010	2975	4952
708	20231023	090100	133490275	2990	2970	2990	2970	7694
709	20231023	090000	110549215	2955	2905	2970	2905	37736