KissMeData/037030/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191000	412363955	2905	2905	2905	2905	1665
3	20231019	190900	412363955	2905	2905	2905	2905	0
4	20231019	190800	412363955	2905	2905	2905	2905	0
5	20231019	190700	412363955	2905	2905	2905	2905	0
6	20231019	190600	412363955	2905	2905	2905	2905	0
7	20231019	190500	412363955	2905	2905	2905	2905	0
8	20231019	190400	412363955	2905	2905	2905	2905	0
9	20231019	190300	412363955	2905	2905	2905	2905	0
10	20231019	190200	412363955	2905	2905	2905	2905	0
11	20231019	190100	412363955	2905	2905	2905	2905	0
12	20231019	190000	412363955	2905	2905	2905	2905	0
13	20231019	185900	412363955	2905	2905	2905	2905	0
14	20231019	185800	412363955	2905	2905	2905	2905	0
15	20231019	185700	412363955	2905	2905	2905	2905	0
16	20231019	185600	412363955	2905	2905	2905	2905	0
17	20231019	185500	412363955	2905	2905	2905	2905	0
18	20231019	185400	412363955	2905	2905	2905	2905	0
19	20231019	185300	412363955	2905	2905	2905	2905	0
20	20231019	185200	412363955	2905	2905	2905	2905	0
21	20231019	185100	412363955	2905	2905	2905	2905	0
22	20231019	185000	412363955	2905	2905	2905	2905	0
23	20231019	184900	412363955	2905	2905	2905	2905	0
24	20231019	184800	412363955	2905	2905	2905	2905	0
25	20231019	184700	412363955	2905	2905	2905	2905	0
26	20231019	184600	412363955	2905	2905	2905	2905	0
27	20231019	184500	412363955	2905	2905	2905	2905	0
28	20231019	184400	412363955	2905	2905	2905	2905	0
29	20231019	184300	412363955	2905	2905	2905	2905	0
30	20231019	184200	412363955	2905	2905	2905	2905	0
31	20231019	184100	412363955	2905	2905	2905	2905	0
32	20231019	184000	412363955	2905	2905	2905	2905	1665
33	20231019	183900	412363955	2905	2905	2905	2905	0
34	20231019	183800	412363955	2905	2905	2905	2905	0
35	20231019	183700	412363955	2905	2905	2905	2905	0
36	20231019	183600	412363955	2905	2905	2905	2905	0
37	20231019	183500	412363955	2905	2905	2905	2905	0
38	20231019	183400	412363955	2905	2905	2905	2905	0
39	20231019	183300	412363955	2905	2905	2905	2905	0
40	20231019	183200	412363955	2905	2905	2905	2905	0
41	20231019	183100	412363955	2905	2905	2905	2905	0
42	20231019	183000	412363955	2905	2905	2905	2905	0
43	20231019	182900	412363955	2905	2905	2905	2905	0
44	20231019	182800	412363955	2905	2905	2905	2905	0
45	20231019	182700	412363955	2905	2905	2905	2905	0
46	20231019	182600	412363955	2905	2905	2905	2905	0
47	20231019	182500	412363955	2905	2905	2905	2905	0
48	20231019	182400	412363955	2905	2905	2905	2905	0
49	20231019	182300	412363955	2905	2905	2905	2905	0
50	20231019	182200	412363955	2905	2905	2905	2905	0
51	20231019	182100	412363955	2905	2905	2905	2905	0
52	20231019	182000	412363955	2905	2905	2905	2905	0
53	20231019	181900	412363955	2905	2905	2905	2905	0
54	20231019	181800	412363955	2905	2905	2905	2905	0
55	20231019	181700	412363955	2905	2905	2905	2905	0
56	20231019	181600	412363955	2905	2905	2905	2905	0
57	20231019	181500	412363955	2905	2905	2905	2905	0
58	20231019	181400	412363955	2905	2905	2905	2905	0
59	20231019	181300	412363955	2905	2905	2905	2905	0
60	20231019	181200	412363955	2905	2905	2905	2905	0
61	20231019	181100	412363955	2905	2905	2905	2905	0
62	20231019	181000	412363955	2905	2905	2905	2905	1665
63	20231019	180900	412363955	2905	2905	2905	2905	0
64	20231019	180800	412363955	2905	2905	2905	2905	0
65	20231019	180700	412363955	2905	2905	2905	2905	0
66	20231019	180600	412363955	2905	2905	2905	2905	0
67	20231019	180500	412363955	2905	2905	2905	2905	0
68	20231019	180400	412363955	2905	2905	2905	2905	0
69	20231019	180300	412363955	2905	2905	2905	2905	0
70	20231019	180200	412363955	2905	2905	2905	2905	0
71	20231019	180100	412363955	2905	2905	2905	2905	0
72	20231019	180000	412363955	2905	2905	2905	2905	0
73	20231019	175900	412363955	2905	2905	2905	2905	0
74	20231019	175800	412363955	2905	2905	2905	2905	0
75	20231019	175700	412363955	2905	2905	2905	2905	0
76	20231019	175600	412363955	2905	2905	2905	2905	0
77	20231019	175500	412363955	2905	2905	2905	2905	0
78	20231019	175400	412363955	2905	2905	2905	2905	0
79	20231019	175300	412363955	2905	2905	2905	2905	0
80	20231019	175200	412363955	2905	2905	2905	2905	0
81	20231019	175100	412363955	2905	2905	2905	2905	0
82	20231019	175000	412363955	2905	2905	2905	2905	0
83	20231019	174900	412363955	2905	2905	2905	2905	0
84	20231019	174800	412363955	2905	2905	2905	2905	0
85	20231019	174700	412363955	2905	2905	2905	2905	0
86	20231019	174600	412363955	2905	2905	2905	2905	0
87	20231019	174500	412363955	2905	2905	2905	2905	0
88	20231019	174400	412363955	2905	2905	2905	2905	0
89	20231019	174300	412363955	2905	2905	2905	2905	0
90	20231019	174200	412363955	2905	2905	2905	2905	0
91	20231019	174100	412363955	2905	2905	2905	2905	0
92	20231019	174000	412363955	2905	2905	2905	2905	1665
93	20231019	173900	412363955	2905	2905	2905	2905	0
94	20231019	173800	412363955	2905	2905	2905	2905	0
95	20231019	173700	412363955	2905	2905	2905	2905	0
96	20231019	173600	412363955	2905	2905	2905	2905	0
97	20231019	173500	412363955	2905	2905	2905	2905	0
98	20231019	173400	412363955	2905	2905	2905	2905	0
99	20231019	173300	412363955	2905	2905	2905	2905	0
100	20231019	173200	412363955	2905	2905	2905	2905	0
101	20231019	173100	412363955	2905	2905	2905	2905	0
102	20231019	173000	412363955	2905	2905	2905	2905	0
103	20231019	172900	412363955	2905	2905	2905	2905	0
104	20231019	172800	412363955	2905	2905	2905	2905	0
105	20231019	172700	412363955	2905	2905	2905	2905	0
106	20231019	172600	412363955	2905	2905	2905	2905	0
107	20231019	172500	412363955	2905	2905	2905	2905	0
108	20231019	172400	412363955	2905	2905	2905	2905	0
109	20231019	172300	412363955	2905	2905	2905	2905	0
110	20231019	172200	412363955	2905	2905	2905	2905	0
111	20231019	172100	412363955	2905	2905	2905	2905	0
112	20231019	172000	412363955	2905	2905	2905	2905	0
113	20231019	171900	412363955	2905	2905	2905	2905	0
114	20231019	171800	412363955	2905	2905	2905	2905	0
115	20231019	171700	412363955	2905	2905	2905	2905	0
116	20231019	171600	412363955	2905	2905	2905	2905	0
117	20231019	171500	412363955	2905	2905	2905	2905	0
118	20231019	171400	412363955	2905	2905	2905	2905	0
119	20231019	171300	412363955	2905	2905	2905	2905	0
120	20231019	171200	412363955	2905	2905	2905	2905	0
121	20231019	171100	412363955	2905	2905	2905	2905	0
122	20231019	171000	412363955	2905	2905	2905	2905	1665
123	20231019	170900	412363955	2905	2905	2905	2905	0
124	20231019	170800	412363955	2905	2905	2905	2905	0
125	20231019	170700	412363955	2905	2905	2905	2905	0
126	20231019	170600	412363955	2905	2905	2905	2905	0
127	20231019	170500	412363955	2905	2905	2905	2905	0
128	20231019	170400	412363955	2905	2905	2905	2905	0
129	20231019	170300	412363955	2905	2905	2905	2905	0
130	20231019	170200	412363955	2905	2905	2905	2905	0
131	20231019	170100	412363955	2905	2905	2905	2905	0
132	20231019	170000	412363955	2905	2905	2905	2905	0
133	20231019	165900	412363955	2905	2905	2905	2905	0
134	20231019	165800	412363955	2905	2905	2905	2905	0
135	20231019	165700	412363955	2905	2905	2905	2905	0
136	20231019	165600	412363955	2905	2905	2905	2905	0
137	20231019	165500	412363955	2905	2905	2905	2905	0
138	20231019	165400	412363955	2905	2905	2905	2905	0
139	20231019	165300	412363955	2905	2905	2905	2905	0
140	20231019	165200	412363955	2905	2905	2905	2905	0
141	20231019	165100	412363955	2905	2905	2905	2905	0
142	20231019	165000	412363955	2905	2905	2905	2905	0
143	20231019	164900	412363955	2905	2905	2905	2905	0
144	20231019	164800	412363955	2905	2905	2905	2905	0
145	20231019	164700	412363955	2905	2905	2905	2905	0
146	20231019	164600	412363955	2905	2905	2905	2905	0
147	20231019	164500	412363955	2905	2905	2905	2905	0
148	20231019	164400	412363955	2905	2905	2905	2905	0
149	20231019	164300	412363955	2905	2905	2905	2905	0
150	20231019	164200	412363955	2905	2905	2905	2905	0
151	20231019	164100	412363955	2905	2905	2905	2905	0
152	20231019	164000	412363955	2905	2905	2905	2905	1665
153	20231019	163900	412363955	2905	2905	2905	2905	0
154	20231019	163800	412363955	2905	2905	2905	2905	0
155	20231019	163700	412363955	2905	2905	2905	2905	0
156	20231019	163600	412363955	2905	2905	2905	2905	0
157	20231019	163500	412363955	2905	2905	2905	2905	0
158	20231019	163400	412363955	2905	2905	2905	2905	0
159	20231019	163300	412363955	2905	2905	2905	2905	0
160	20231019	163200	412363955	2905	2905	2905	2905	0
161	20231019	163100	412363955	2905	2905	2905	2905	0
162	20231019	163000	412363955	2905	2905	2905	2905	0
163	20231019	162900	412363955	2905	2905	2905	2905	0
164	20231019	162800	412363955	2905	2905	2905	2905	0
165	20231019	162700	412363955	2905	2905	2905	2905	0
166	20231019	162600	412363955	2905	2905	2905	2905	0
167	20231019	162500	412363955	2905	2905	2905	2905	0
168	20231019	162400	412363955	2905	2905	2905	2905	0
169	20231019	162300	412363955	2905	2905	2905	2905	0
170	20231019	162200	412363955	2905	2905	2905	2905	0
171	20231019	162100	412363955	2905	2905	2905	2905	0
172	20231019	162000	412363955	2905	2905	2905	2905	0
173	20231019	161900	412363955	2905	2905	2905	2905	0
174	20231019	161800	412363955	2905	2905	2905	2905	0
175	20231019	161700	412363955	2905	2905	2905	2905	0
176	20231019	161600	412363955	2905	2905	2905	2905	0
177	20231019	161500	412363955	2905	2905	2905	2905	0
178	20231019	161400	412363955	2905	2905	2905	2905	0
179	20231019	161300	412363955	2905	2905	2905	2905	0
180	20231019	161200	412363955	2905	2905	2905	2905	0
181	20231019	161100	412363955	2905	2905	2905	2905	0
182	20231019	161000	412363955	2905	2905	2905	2905	1665
183	20231019	160900	412363955	2905	2905	2905	2905	0
184	20231019	160800	412363955	2905	2905	2905	2905	0
185	20231019	160700	412363955	2905	2905	2905	2905	0
186	20231019	160600	412363955	2905	2905	2905	2905	0
187	20231019	160500	412363955	2905	2905	2905	2905	0
188	20231019	160400	412363955	2905	2905	2905	2905	0
189	20231019	160300	412363955	2905	2905	2905	2905	0
190	20231019	160200	412363955	2905	2905	2905	2905	0
191	20231019	160100	412363955	2905	2905	2905	2905	0
192	20231019	160000	412363955	2905	2905	2905	2905	0
193	20231019	155900	412363955	2905	2905	2905	2905	0
194	20231019	155800	412363955	2905	2905	2905	2905	0
195	20231019	155700	412363955	2905	2905	2905	2905	0
196	20231019	155600	412363955	2905	2905	2905	2905	0
197	20231019	155500	412363955	2905	2905	2905	2905	0
198	20231019	155400	412363955	2905	2905	2905	2905	0
199	20231019	155300	412363955	2905	2905	2905	2905	0
200	20231019	155200	412363955	2905	2905	2905	2905	0
201	20231019	155100	412363955	2905	2905	2905	2905	0
202	20231019	155000	412363955	2905	2905	2905	2905	0
203	20231019	154900	412363955	2905	2905	2905	2905	0
204	20231019	154800	412363955	2905	2905	2905	2905	0
205	20231019	154700	412363955	2905	2905	2905	2905	0
206	20231019	154600	412363955	2905	2905	2905	2905	0
207	20231019	154500	412363955	2905	2905	2905	2905	0
208	20231019	154400	412363955	2905	2905	2905	2905	0
209	20231019	154300	412363955	2905	2905	2905	2905	0
210	20231019	154200	412363955	2905	2905	2905	2905	0
211	20231019	154100	412363955	2905	2905	2905	2905	0
212	20231019	154000	412363955	2905	2905	2905	2905	1665
213	20231019	153900	412363955	2905	2905	2905	2905	0
214	20231019	153800	412363955	2905	2905	2905	2905	0
215	20231019	153700	412363955	2905	2905	2905	2905	0
216	20231019	153600	412363955	2905	2905	2905	2905	0
217	20231019	153500	412363955	2905	2905	2905	2905	0
218	20231019	153400	412363955	2905	2905	2905	2905	0
219	20231019	153300	412363955	2905	2905	2905	2905	0
220	20231019	153200	412363955	2905	2905	2905	2905	0
221	20231019	153100	412363955	2905	2905	2905	2905	0
222	20231019	153000	412363955	2905	2905	2905	2905	1665
223	20231019	152900	407527130	2900	2900	2900	2900	0
224	20231019	152800	407527130	2900	2900	2900	2900	0
225	20231019	152700	407527130	2900	2900	2900	2900	0
226	20231019	152600	407527130	2900	2900	2900	2900	0
227	20231019	152500	407527130	2900	2900	2900	2900	0
228	20231019	152400	407527130	2900	2900	2900	2900	0
229	20231019	152300	407527130	2900	2900	2900	2900	0
230	20231019	152200	407527130	2900	2900	2900	2900	0
231	20231019	152100	407527130	2900	2900	2900	2900	0
232	20231019	152000	407527130	2900	2900	2900	2900	0
233	20231019	151900	407527130	2900	2900	2910	2900	789
234	20231019	151800	405235130	2905	2900	2905	2900	17
235	20231019	151700	405185750	2910	2910	2910	2910	0
236	20231019	151600	405185750	2910	2910	2910	2910	27
237	20231019	151500	405107180	2910	2900	2910	2900	245
238	20231019	151400	404395610	2905	2905	2905	2905	1
239	20231019	151300	404392705	2900	2900	2905	2900	79
240	20231019	151200	404163515	2900	2900	2900	2900	69
241	20231019	151100	403963415	2900	2900	2900	2900	0
242	20231019	151000	403963415	2900	2900	2900	2900	36
243	20231019	150900	403859015	2905	2900	2905	2900	9
244	20231019	150800	403832910	2905	2905	2905	2900	455
245	20231019	150700	402511760	2905	2905	2905	2905	8
246	20231019	150600	402488520	2900	2900	2900	2900	48
247	20231019	150500	402349320	2895	2895	2895	2895	0
248	20231019	150400	402349320	2895	2895	2895	2895	0
249	20231019	150300	402349320	2895	2900	2900	2895	280
250	20231019	150200	401538715	2895	2905	2905	2895	23469
251	20231019	150100	333450960	2905	2905	2905	2905	0
252	20231019	150000	333450960	2905	2910	2910	2905	148
253	20231019	145900	333020985	2905	2905	2905	2905	0
254	20231019	145800	333020985	2905	2905	2905	2905	665
255	20231019	145700	331089160	2915	2915	2915	2915	800
256	20231019	145600	328757160	2905	2905	2905	2905	72
257	20231019	145500	328548000	2905	2905	2905	2905	0
258	20231019	145400	328548000	2905	2905	2905	2905	0
259	20231019	145300	328548000	2905	2910	2910	2905	1000
260	20231019	145200	325641990	2910	2910	2910	2910	0
261	20231019	145100	325641990	2910	2915	2915	2910	489
262	20231019	145000	324217280	2910	2910	2910	2910	420
263	20231019	144900	322995080	2910	2910	2910	2910	10
264	20231019	144800	322965980	2910	2910	2910	2910	11
265	20231019	144700	322933970	2910	2915	2915	2910	1507
266	20231019	144600	318548440	2915	2910	2915	2910	70
267	20231019	144500	318344735	2915	2915	2915	2915	3
268	20231019	144400	318335990	2915	2915	2915	2915	0
269	20231019	144300	318335990	2915	2915	2915	2915	0
270	20231019	144200	318335990	2915	2920	2920	2915	2
271	20231019	144100	318330155	2910	2915	2915	2910	1098
272	20231019	144000	315134030	2925	2925	2925	2925	1
273	20231019	143900	315131105	2915	2915	2920	2915	21
274	20231019	143800	315069885	2925	2925	2925	2925	0
275	20231019	143700	315069885	2925	2925	2925	2925	1
276	20231019	143600	315066960	2915	2915	2925	2915	234
277	20231019	143500	314384350	2925	2925	2925	2925	0
278	20231019	143400	314384350	2925	2925	2925	2925	3
279	20231019	143300	314375575	2925	2925	2925	2925	0
280	20231019	143200	314375575	2925	2925	2925	2925	0
281	20231019	143100	314375575	2925	2925	2925	2925	3
282	20231019	143000	314366800	2920	2920	2920	2920	0
283	20231019	142900	314366800	2920	2920	2920	2920	201
284	20231019	142800	313779880	2920	2920	2920	2920	559
285	20231019	142700	312147600	2925	2925	2925	2925	1
286	20231019	142600	312144675	2920	2920	2920	2920	420
287	20231019	142500	310918275	2925	2925	2925	2925	373
288	20231019	142400	309827250	2925	2920	2925	2920	169
289	20231019	142300	309333760	2920	2920	2920	2920	31
290	20231019	142200	309243240	2920	2915	2920	2915	106
291	20231019	142100	308934245	2915	2915	2915	2915	0
292	20231019	142000	308934245	2915	2915	2915	2915	0
293	20231019	141900	308934245	2915	2915	2915	2915	0
294	20231019	141800	308934245	2915	2915	2915	2915	1385
295	20231019	141700	304896970	2915	2915	2915	2915	5
296	20231019	141600	304882395	2915	2915	2915	2915	1
297	20231019	141500	304879480	2910	2910	2910	2910	67
298	20231019	141400	304684510	2920	2920	2920	2920	0
299	20231019	141300	304684510	2920	2920	2920	2920	0
300	20231019	141200	304684510	2920	2920	2920	2920	41
301	20231019	141100	304564790	2915	2915	2915	2915	0
302	20231019	141000	304564790	2915	2915	2915	2915	0
303	20231019	140900	304564790	2915	2915	2915	2915	0
304	20231019	140800	304564790	2915	2915	2915	2915	202
305	20231019	140700	303975960	2920	2920	2920	2920	86
306	20231019	140600	303724840	2915	2915	2915	2915	559
307	20231019	140500	302095355	2915	2915	2915	2915	0
308	20231019	140400	302095355	2915	2915	2915	2915	0
309	20231019	140300	302095355	2915	2915	2915	2915	84
310	20231019	140200	301850495	2915	2915	2915	2915	101
311	20231019	140100	301556080	2910	2910	2910	2910	0
312	20231019	140000	301556080	2910	2910	2910	2910	0
313	20231019	135900	301556080	2910	2910	2910	2910	179
314	20231019	135800	301035190	2910	2910	2910	2910	10
315	20231019	135700	301006090	2910	2910	2910	2910	7
316	20231019	135600	300985720	2905	2905	2905	2905	0
317	20231019	135500	300985720	2905	2905	2905	2905	72
318	20231019	135400	300776560	2910	2910	2910	2910	0
319	20231019	135300	300776560	2910	2910	2910	2910	6
320	20231019	135200	300759100	2910	2910	2910	2910	0
321	20231019	135100	300759100	2910	2910	2910	2910	0
322	20231019	135000	300759100	2910	2910	2910	2910	0
323	20231019	134900	300759100	2910	2910	2910	2910	8
324	20231019	134800	300735820	2910	2910	2910	2910	34
325	20231019	134700	300636880	2905	2905	2905	2905	95
326	20231019	134600	300360905	2910	2910	2910	2910	0
327	20231019	134500	300360905	2910	2910	2910	2910	0
328	20231019	134400	300360905	2910	2910	2910	2910	0
329	20231019	134300	300360905	2910	2910	2910	2910	0
330	20231019	134200	300360905	2910	2910	2910	2910	79
331	20231019	134100	300131015	2910	2905	2910	2905	47
332	20231019	134000	299994335	2905	2905	2905	2905	0
333	20231019	133900	299994335	2905	2905	2905	2905	64
334	20231019	133800	299808415	2905	2905	2905	2905	0
335	20231019	133700	299808415	2905	2905	2905	2905	0
336	20231019	133600	299808415	2905	2905	2905	2905	300
337	20231019	133500	298936915	2905	2905	2905	2905	0
338	20231019	133400	298936915	2905	2905	2905	2905	68
339	20231019	133300	298739375	2905	2910	2910	2905	1000
340	20231019	133200	295830105	2915	2915	2915	2915	0
341	20231019	133100	295830105	2915	2915	2915	2915	0
342	20231019	133000	295830105	2915	2915	2915	2915	0
343	20231019	132900	295830105	2915	2915	2915	2915	105
344	20231019	132800	295524030	2920	2920	2920	2920	3
345	20231019	132700	295515270	2920	2920	2920	2920	0
346	20231019	132600	295515270	2920	2920	2920	2920	0
347	20231019	132500	295515270	2920	2920	2920	2920	0
348	20231019	132400	295515270	2920	2920	2920	2920	0
349	20231019	132300	295515270	2920	2920	2920	2920	1
350	20231019	132200	295512350	2915	2915	2915	2915	0
351	20231019	132100	295512350	2915	2915	2915	2915	351
352	20231019	132000	294489185	2915	2915	2915	2915	0
353	20231019	131900	294489185	2915	2915	2915	2915	335
354	20231019	131800	293512660	2910	2910	2910	2910	468
355	20231019	131700	292150780	2910	2905	2915	2905	118
356	20231019	131600	291807465	2910	2910	2915	2910	22
357	20231019	131500	291743440	2905	2905	2905	2905	700
358	20231019	131400	289709940	2910	2910	2910	2910	0
359	20231019	131300	289709940	2910	2910	2910	2910	41
360	20231019	131200	289590630	2910	2910	2910	2910	0
361	20231019	131100	289590630	2910	2910	2910	2910	164
362	20231019	131000	289113390	2910	2910	2910	2910	10
363	20231019	130900	289084290	2910	2905	2910	2905	10
364	20231019	130800	289055195	2910	2910	2910	2910	18
365	20231019	130700	289002815	2905	2910	2910	2905	1494
366	20231019	130600	284660275	2910	2915	2915	2910	300
367	20231019	130500	283786830	2915	2915	2915	2915	0
368	20231019	130400	283786830	2915	2915	2915	2915	0
369	20231019	130300	283786830	2915	2915	2915	2915	0
370	20231019	130200	283786830	2915	2915	2915	2915	0
371	20231019	130100	283786830	2915	2915	2915	2915	0
372	20231019	130000	283786830	2915	2915	2915	2915	67
373	20231019	125900	283591525	2920	2920	2920	2920	0
374	20231019	125800	283591525	2920	2920	2920	2920	0
375	20231019	125700	283591525	2920	2920	2920	2920	136
376	20231019	125600	283194405	2920	2920	2920	2920	136
377	20231019	125500	282797285	2915	2915	2915	2915	0
378	20231019	125400	282797285	2915	2915	2915	2915	0
379	20231019	125300	282797285	2915	2915	2915	2915	0
380	20231019	125200	282797285	2915	2915	2915	2915	0
381	20231019	125100	282797285	2915	2915	2915	2915	44
382	20231019	125000	282669025	2910	2910	2910	2910	0
383	20231019	124900	282669025	2910	2910	2910	2910	0
384	20231019	124800	282669025	2910	2910	2910	2910	137
385	20231019	124700	282270355	2905	2905	2905	2905	0
386	20231019	124600	282270355	2905	2905	2905	2905	30
387	20231019	124500	282183205	2910	2910	2910	2910	1
388	20231019	124400	282180295	2910	2910	2910	2910	0
389	20231019	124300	282180295	2910	2910	2910	2910	0
390	20231019	124200	282180295	2910	2910	2910	2910	0
391	20231019	124100	282180295	2910	2910	2910	2910	295
392	20231019	124000	281321845	2910	2910	2910	2910	0
393	20231019	123900	281321845	2910	2910	2910	2910	0
394	20231019	123800	281321845	2910	2905	2910	2905	1142
395	20231019	123700	278004210	2905	2905	2905	2905	37
396	20231019	123600	277896725	2905	2905	2905	2905	100
397	20231019	123500	277606225	2905	2905	2905	2905	1
398	20231019	123400	277603320	2905	2905	2905	2905	200
399	20231019	123300	277022320	2905	2905	2905	2905	484
400	20231019	123200	275616300	2905	2905	2905	2905	1833
401	20231019	123100	270291435	2905	2905	2905	2905	10
402	20231019	123000	270262385	2905	2905	2905	2905	3
403	20231019	122900	270253670	2900	2900	2900	2900	0
404	20231019	122800	270253670	2900	2900	2900	2900	0
405	20231019	122700	270253670	2900	2900	2900	2900	75
406	20231019	122600	270036170	2900	2905	2905	2900	70
407	20231019	122500	269833115	2905	2905	2905	2905	0
408	20231019	122400	269833115	2905	2905	2905	2905	0
409	20231019	122300	269833115	2905	2905	2905	2905	1
410	20231019	122200	269830210	2905	2905	2905	2905	0
411	20231019	122100	269830210	2905	2905	2905	2905	1264
412	20231019	122000	266158290	2905	2905	2905	2905	0
413	20231019	121900	266158290	2905	2905	2905	2905	40
414	20231019	121800	266042090	2910	2910	2910	2910	210
415	20231019	121700	265430990	2910	2910	2910	2910	0
416	20231019	121600	265430990	2910	2910	2910	2910	6
417	20231019	121500	265413530	2910	2910	2910	2910	0
418	20231019	121400	265413530	2910	2905	2910	2905	262
419	20231019	121300	264652400	2910	2910	2910	2910	21
420	20231019	121200	264591290	2910	2910	2910	2910	0
421	20231019	121100	264591290	2910	2910	2910	2910	22
422	20231019	121000	264527270	2900	2905	2905	2900	262
423	20231019	120900	263767125	2900	2900	2900	2900	0
424	20231019	120800	263767125	2900	2900	2900	2900	265
425	20231019	120700	262998625	2900	2900	2900	2900	66
426	20231019	120600	262807225	2905	2905	2905	2905	0
427	20231019	120500	262807225	2905	2900	2905	2900	662
428	20231019	120400	260884925	2900	2900	2900	2900	284
429	20231019	120300	260061325	2910	2910	2910	2910	300
430	20231019	120200	259188325	2910	2910	2910	2910	1
431	20231019	120100	259185415	2900	2905	2910	2900	3489
432	20231019	120000	249064115	2905	2905	2905	2905	0
433	20231019	115900	249064115	2905	2905	2905	2905	3972
434	20231019	115800	237525455	2905	2905	2905	2905	0
435	20231019	115700	237525455	2905	2905	2905	2905	31
436	20231019	115600	237435400	2910	2905	2910	2905	44
437	20231019	115500	237307530	2905	2910	2910	2905	574
438	20231019	115400	235638560	2910	2905	2910	2905	36
439	20231019	115300	235533890	2905	2905	2905	2905	34
440	20231019	115200	235435120	2910	2905	2910	2905	36
441	20231019	115100	235330450	2905	2910	2910	2905	85
442	20231019	115000	235083270	2905	2910	2910	2905	67
443	20231019	114900	234888630	2910	2910	2910	2910	0
444	20231019	114800	234888630	2910	2910	2910	2910	300
445	20231019	114700	234015630	2910	2910	2910	2910	0
446	20231019	114600	234015630	2910	2910	2910	2910	21
447	20231019	114500	233954520	2910	2910	2910	2910	0
448	20231019	114400	233954520	2910	2915	2915	2910	5234
449	20231019	114300	218720295	2920	2920	2920	2920	0
450	20231019	114200	218720295	2920	2920	2920	2920	32
451	20231019	114100	218626855	2920	2915	2920	2915	16
452	20231019	114000	218580210	2915	2915	2915	2915	516
453	20231019	113900	217076070	2915	2915	2915	2915	850
454	20231019	113800	214598320	2920	2920	2920	2920	0
455	20231019	113700	214598320	2920	2920	2920	2920	0
456	20231019	113600	214598320	2920	2920	2920	2920	4
457	20231019	113500	214586640	2920	2925	2925	2920	2310
458	20231019	113400	207841270	2920	2920	2920	2920	0
459	20231019	113300	207841270	2920	2920	2920	2920	4580
460	20231019	113200	194467670	2925	2925	2925	2925	3
461	20231019	113100	194458895	2925	2925	2925	2925	0
462	20231019	113000	194458895	2925	2920	2925	2920	103
463	20231019	112900	194157895	2920	2920	2920	2920	171
464	20231019	112800	193658575	2925	2925	2925	2925	0
465	20231019	112700	193658575	2925	2930	2930	2925	347
466	20231019	112600	192643430	2930	2930	2930	2930	0
467	20231019	112500	192643430	2930	2925	2930	2925	125
468	20231019	112400	192277545	2925	2925	2925	2925	0
469	20231019	112300	192277545	2925	2925	2925	2925	22
470	20231019	112200	192213195	2925	2925	2925	2925	2340
471	20231019	112100	185368695	2930	2930	2930	2930	101
472	20231019	112000	185072765	2930	2930	2930	2930	0
473	20231019	111900	185072765	2930	2930	2930	2930	0
474	20231019	111800	185072765	2930	2935	2935	2930	1600
475	20231019	111700	180382530	2935	2935	2935	2935	34
476	20231019	111600	180282740	2935	2935	2935	2935	0
477	20231019	111500	180282740	2935	2935	2935	2935	0
478	20231019	111400	180282740	2935	2940	2940	2935	231
479	20231019	111300	179604460	2940	2940	2940	2940	0
480	20231019	111200	179604460	2940	2935	2940	2935	1236
481	20231019	111100	175975655	2930	2930	2930	2930	76
482	20231019	111000	175752975	2940	2940	2940	2940	1
483	20231019	110900	175750035	2930	2930	2930	2930	0
484	20231019	110800	175750035	2930	2930	2930	2930	300
485	20231019	110700	174871035	2930	2930	2930	2930	0
486	20231019	110600	174871035	2930	2930	2930	2930	0
487	20231019	110500	174871035	2930	2930	2930	2930	65
488	20231019	110400	174680585	2940	2940	2940	2940	0
489	20231019	110300	174680585	2940	2940	2940	2940	0
490	20231019	110200	174680585	2940	2940	2940	2940	0
491	20231019	110100	174680585	2940	2940	2940	2940	0
492	20231019	110000	174680585	2940	2940	2940	2940	2
493	20231019	105900	174674705	2930	2930	2930	2930	0
494	20231019	105800	174674705	2930	2930	2930	2930	0
495	20231019	105700	174674705	2930	2930	2930	2930	0
496	20231019	105600	174674705	2930	2930	2930	2930	0
497	20231019	105500	174674705	2930	2935	2935	2930	1030
498	20231019	105400	171655430	2935	2935	2935	2935	126
499	20231019	105300	171285620	2930	2930	2930	2930	67
500	20231019	105200	171089310	2930	2930	2930	2930	0
501	20231019	105100	171089310	2930	2930	2930	2930	20
502	20231019	105000	171030710	2930	2930	2930	2930	281
503	20231019	104900	170207380	2930	2930	2930	2930	3
504	20231019	104800	170198590	2935	2935	2935	2935	0
505	20231019	104700	170198590	2935	2935	2935	2935	1578
506	20231019	104600	165567160	2935	2935	2935	2935	11
507	20231019	104500	165534875	2940	2935	2940	2935	167
508	20231019	104400	165044725	2930	2930	2930	2930	0
509	20231019	104300	165044725	2930	2930	2930	2930	64
510	20231019	104200	164857205	2935	2935	2935	2930	1040
511	20231019	104100	161809990	2935	2935	2935	2935	1652
512	20231019	104000	156961370	2940	2945	2945	2940	880
513	20231019	103900	154374100	2945	2945	2945	2945	10
514	20231019	103800	154344650	2945	2950	2950	2945	237
515	20231019	103700	153646515	2950	2945	2950	2945	79
516	20231019	103600	153413855	2940	2940	2940	2940	500
517	20231019	103500	151943855	2940	2940	2940	2940	200
518	20231019	103400	151355855	2950	2945	2950	2945	69
519	20231019	103300	151152645	2950	2950	2950	2950	0
520	20231019	103200	151152645	2950	2945	2950	2945	501
521	20231019	103100	149677195	2950	2950	2950	2950	3
522	20231019	103000	149668345	2945	2945	2945	2945	0
523	20231019	102900	149668345	2945	2945	2945	2945	595
524	20231019	102800	147916070	2950	2950	2950	2950	0
525	20231019	102700	147916070	2950	2950	2950	2950	20
526	20231019	102600	147857070	2950	2950	2950	2950	11
527	20231019	102500	147824620	2945	2945	2945	2945	0
528	20231019	102400	147824620	2945	2945	2945	2945	0
529	20231019	102300	147824620	2945	2945	2945	2945	1
530	20231019	102200	147821675	2950	2950	2950	2950	0
531	20231019	102100	147821675	2950	2950	2950	2950	0
532	20231019	102000	147821675	2950	2950	2950	2950	756
533	20231019	101900	145591475	2950	2940	2950	2940	1054
534	20231019	101800	142487175	2940	2940	2940	2940	76
535	20231019	101700	142263735	2945	2945	2945	2945	1
536	20231019	101600	142260790	2950	2950	2950	2950	10
537	20231019	101500	142231290	2950	2950	2950	2950	0
538	20231019	101400	142231290	2950	2950	2950	2950	0
539	20231019	101300	142231290	2950	2950	2950	2950	1
540	20231019	101200	142228340	2955	2940	2955	2940	170
541	20231019	101100	141727480	2940	2940	2945	2935	113
542	20231019	101000	141395590	2940	2940	2940	2940	0
543	20231019	100900	141395590	2940	2940	2940	2940	0
544	20231019	100800	141395590	2940	2940	2940	2940	50
545	20231019	100700	141248590	2940	2935	2940	2935	636
546	20231019	100600	139381250	2935	2940	2940	2935	2542
547	20231019	100500	131910820	2945	2945	2945	2945	54
548	20231019	100400	131751790	2950	2950	2950	2950	11
549	20231019	100300	131719340	2950	2950	2950	2950	0
550	20231019	100200	131719340	2950	2950	2950	2950	0
551	20231019	100100	131719340	2950	2950	2950	2950	0
552	20231019	100000	131719340	2950	2945	2950	2945	37
553	20231019	095900	131610370	2940	2950	2950	2940	1328
554	20231019	095800	127692860	2960	2955	2960	2955	107
555	20231019	095700	127376670	2955	2955	2955	2955	95
556	20231019	095600	127095945	2950	2950	2950	2950	0
557	20231019	095500	127095945	2950	2950	2950	2950	22
558	20231019	095400	127031045	2950	2945	2950	2945	503
559	20231019	095300	125549700	2945	2940	2945	2940	76
560	20231019	095200	125326255	2940	2945	2945	2940	4101
561	20231019	095100	113269260	2940	2940	2940	2940	11
562	20231019	095000	113236920	2945	2945	2945	2945	28
563	20231019	094900	113154460	2945	2945	2945	2945	1
564	20231019	094800	113151515	2945	2940	2945	2940	85
565	20231019	094700	112901215	2945	2945	2945	2945	54
566	20231019	094600	112742185	2945	2945	2945	2945	150
567	20231019	094500	112300435	2950	2950	2950	2950	0
568	20231019	094400	112300435	2950	2950	2950	2950	100
569	20231019	094300	112005435	2945	2945	2945	2945	12
570	20231019	094200	111970095	2950	2945	2950	2945	7
571	20231019	094100	111949475	2945	2945	2945	2945	12
572	20231019	094000	111914135	2950	2945	2950	2945	11
573	20231019	093900	111881715	2945	2945	2945	2945	0
574	20231019	093800	111881715	2945	2940	2945	2940	645
575	20231019	093700	109984440	2940	2940	2940	2940	165
576	20231019	093600	109499340	2940	2940	2940	2940	8
577	20231019	093500	109475820	2940	2940	2940	2940	0
578	20231019	093400	109475820	2940	2935	2940	2935	794
579	20231019	093300	107145300	2935	2940	2940	2935	400
580	20231019	093200	105970840	2940	2935	2940	2935	362
581	20231019	093100	104907650	2940	2940	2940	2940	1
582	20231019	093000	104904710	2940	2945	2945	2940	1029
583	20231019	092900	101879410	2940	2940	2945	2940	2616
584	20231019	092800	94188035	2945	2945	2945	2945	300
585	20231019	092700	93304535	2945	2945	2945	2945	1451
586	20231019	092600	89031340	2950	2955	2955	2950	91
587	20231019	092500	88762760	2950	2955	2955	2950	1462
588	20231019	092400	84449180	2955	2955	2955	2955	801
589	20231019	092300	82082225	2960	2960	2980	2950	6209
590	20231019	092200	63727450	2960	2965	2965	2960	1136
591	20231019	092100	60359415	2965	2965	2965	2965	0
592	20231019	092000	60359415	2965	2965	2965	2965	0
593	20231019	091900	60359415	2965	2975	2975	2965	717
594	20231019	091800	58230515	2965	2965	2965	2965	0
595	20231019	091700	58230515	2965	2965	2965	2965	35
596	20231019	091600	58126740	2965	2970	2970	2965	518
597	20231019	091500	56590810	2970	2965	2970	2965	5
598	20231019	091400	56575980	2965	2965	2965	2960	748
599	20231019	091300	54361450	2960	2970	2970	2960	1511
600	20231019	091200	49887225	2965	2975	2975	2965	78
601	20231019	091100	49655925	2965	2965	2975	2965	589
602	20231019	091000	47909410	2965	2970	2975	2965	1020
603	20231019	090900	44883305	2980	2965	2980	2965	569
604	20231019	090800	43191490	2970	2965	2980	2960	1163
605	20231019	090700	39745605	2970	2975	2990	2970	3393
606	20231019	090600	29668085	2995	2995	2995	2970	1118
607	20231019	090500	26342005	2985	2990	2995	2975	1471
608	20231019	090400	21958120	2990	2990	2990	2990	3
609	20231019	090300	21949150	2990	2985	2990	2980	375
610	20231019	090200	20829810	2985	2975	2985	2975	146
611	20231019	090100	20394240	2985	2985	2985	2985	13
612	20231019	090000	20355435	2970	2990	3000	2970	5922