KissMeData/037030/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191000	390015320	2830	2830	2830	2830	3233
3	20231020	190900	390015320	2830	2830	2830	2830	0
4	20231020	190800	390015320	2830	2830	2830	2830	0
5	20231020	190700	390015320	2830	2830	2830	2830	0
6	20231020	190600	390015320	2830	2830	2830	2830	0
7	20231020	190500	390015320	2830	2830	2830	2830	0
8	20231020	190400	390015320	2830	2830	2830	2830	0
9	20231020	190300	390015320	2830	2830	2830	2830	0
10	20231020	190200	390015320	2830	2830	2830	2830	0
11	20231020	190100	390015320	2830	2830	2830	2830	0
12	20231020	190000	390015320	2830	2830	2830	2830	0
13	20231020	185900	390015320	2830	2830	2830	2830	0
14	20231020	185800	390015320	2830	2830	2830	2830	0
15	20231020	185700	390015320	2830	2830	2830	2830	0
16	20231020	185600	390015320	2830	2830	2830	2830	0
17	20231020	185500	390015320	2830	2830	2830	2830	0
18	20231020	185400	390015320	2830	2830	2830	2830	0
19	20231020	185300	390015320	2830	2830	2830	2830	0
20	20231020	185200	390015320	2830	2830	2830	2830	0
21	20231020	185100	390015320	2830	2830	2830	2830	0
22	20231020	185000	390015320	2830	2830	2830	2830	0
23	20231020	184900	390015320	2830	2830	2830	2830	0
24	20231020	184800	390015320	2830	2830	2830	2830	0
25	20231020	184700	390015320	2830	2830	2830	2830	0
26	20231020	184600	390015320	2830	2830	2830	2830	0
27	20231020	184500	390015320	2830	2830	2830	2830	0
28	20231020	184400	390015320	2830	2830	2830	2830	0
29	20231020	184300	390015320	2830	2830	2830	2830	0
30	20231020	184200	390015320	2830	2830	2830	2830	0
31	20231020	184100	390015320	2830	2830	2830	2830	0
32	20231020	184000	390015320	2830	2830	2830	2830	3233
33	20231020	183900	390015320	2830	2830	2830	2830	0
34	20231020	183800	390015320	2830	2830	2830	2830	0
35	20231020	183700	390015320	2830	2830	2830	2830	0
36	20231020	183600	390015320	2830	2830	2830	2830	0
37	20231020	183500	390015320	2830	2830	2830	2830	0
38	20231020	183400	390015320	2830	2830	2830	2830	0
39	20231020	183300	390015320	2830	2830	2830	2830	0
40	20231020	183200	390015320	2830	2830	2830	2830	0
41	20231020	183100	390015320	2830	2830	2830	2830	0
42	20231020	183000	390015320	2830	2830	2830	2830	0
43	20231020	182900	390015320	2830	2830	2830	2830	0
44	20231020	182800	390015320	2830	2830	2830	2830	0
45	20231020	182700	390015320	2830	2830	2830	2830	0
46	20231020	182600	390015320	2830	2830	2830	2830	0
47	20231020	182500	390015320	2830	2830	2830	2830	0
48	20231020	182400	390015320	2830	2830	2830	2830	0
49	20231020	182300	390015320	2830	2830	2830	2830	0
50	20231020	182200	390015320	2830	2830	2830	2830	0
51	20231020	182100	390015320	2830	2830	2830	2830	0
52	20231020	182000	390015320	2830	2830	2830	2830	0
53	20231020	181900	390015320	2830	2830	2830	2830	0
54	20231020	181800	390015320	2830	2830	2830	2830	0
55	20231020	181700	390015320	2830	2830	2830	2830	0
56	20231020	181600	390015320	2830	2830	2830	2830	0
57	20231020	181500	390015320	2830	2830	2830	2830	0
58	20231020	181400	390015320	2830	2830	2830	2830	0
59	20231020	181300	390015320	2830	2830	2830	2830	0
60	20231020	181200	390015320	2830	2830	2830	2830	0
61	20231020	181100	390015320	2830	2830	2830	2830	0
62	20231020	181000	390015320	2830	2830	2830	2830	3233
63	20231020	180900	390015320	2830	2830	2830	2830	0
64	20231020	180800	390015320	2830	2830	2830	2830	0
65	20231020	180700	390015320	2830	2830	2830	2830	0
66	20231020	180600	390015320	2830	2830	2830	2830	0
67	20231020	180500	390015320	2830	2830	2830	2830	0
68	20231020	180400	390015320	2830	2830	2830	2830	0
69	20231020	180300	390015320	2830	2830	2830	2830	0
70	20231020	180200	390015320	2830	2830	2830	2830	0
71	20231020	180100	390015320	2830	2830	2830	2830	0
72	20231020	180000	390015320	2830	2830	2830	2830	0
73	20231020	175900	390015320	2830	2830	2830	2830	0
74	20231020	175800	390015320	2830	2830	2830	2830	0
75	20231020	175700	390015320	2830	2830	2830	2830	0
76	20231020	175600	390015320	2830	2830	2830	2830	0
77	20231020	175500	390015320	2830	2830	2830	2830	0
78	20231020	175400	390015320	2830	2830	2830	2830	0
79	20231020	175300	390015320	2830	2830	2830	2830	0
80	20231020	175200	390015320	2830	2830	2830	2830	0
81	20231020	175100	390015320	2830	2830	2830	2830	0
82	20231020	175000	390015320	2830	2830	2830	2830	0
83	20231020	174900	390015320	2830	2830	2830	2830	0
84	20231020	174800	390015320	2830	2830	2830	2830	0
85	20231020	174700	390015320	2830	2830	2830	2830	0
86	20231020	174600	390015320	2830	2830	2830	2830	0
87	20231020	174500	390015320	2830	2830	2830	2830	0
88	20231020	174400	390015320	2830	2830	2830	2830	0
89	20231020	174300	390015320	2830	2830	2830	2830	0
90	20231020	174200	390015320	2830	2830	2830	2830	0
91	20231020	174100	390015320	2830	2830	2830	2830	0
92	20231020	174000	390015320	2830	2830	2830	2830	3233
93	20231020	173900	390015320	2830	2830	2830	2830	0
94	20231020	173800	390015320	2830	2830	2830	2830	0
95	20231020	173700	390015320	2830	2830	2830	2830	0
96	20231020	173600	390015320	2830	2830	2830	2830	0
97	20231020	173500	390015320	2830	2830	2830	2830	0
98	20231020	173400	390015320	2830	2830	2830	2830	0
99	20231020	173300	390015320	2830	2830	2830	2830	0
100	20231020	173200	390015320	2830	2830	2830	2830	0
101	20231020	173100	390015320	2830	2830	2830	2830	0
102	20231020	173000	390015320	2830	2830	2830	2830	0
103	20231020	172900	390015320	2830	2830	2830	2830	0
104	20231020	172800	390015320	2830	2830	2830	2830	0
105	20231020	172700	390015320	2830	2830	2830	2830	0
106	20231020	172600	390015320	2830	2830	2830	2830	0
107	20231020	172500	390015320	2830	2830	2830	2830	0
108	20231020	172400	390015320	2830	2830	2830	2830	0
109	20231020	172300	390015320	2830	2830	2830	2830	0
110	20231020	172200	390015320	2830	2830	2830	2830	0
111	20231020	172100	390015320	2830	2830	2830	2830	0
112	20231020	172000	390015320	2830	2830	2830	2830	0
113	20231020	171900	390015320	2830	2830	2830	2830	0
114	20231020	171800	390015320	2830	2830	2830	2830	0
115	20231020	171700	390015320	2830	2830	2830	2830	0
116	20231020	171600	390015320	2830	2830	2830	2830	0
117	20231020	171500	390015320	2830	2830	2830	2830	0
118	20231020	171400	390015320	2830	2830	2830	2830	0
119	20231020	171300	390015320	2830	2830	2830	2830	0
120	20231020	171200	390015320	2830	2830	2830	2830	0
121	20231020	171100	390015320	2830	2830	2830	2830	0
122	20231020	171000	390015320	2830	2830	2830	2830	3233
123	20231020	170900	390015320	2830	2830	2830	2830	0
124	20231020	170800	390015320	2830	2830	2830	2830	0
125	20231020	170700	390015320	2830	2830	2830	2830	0
126	20231020	170600	390015320	2830	2830	2830	2830	0
127	20231020	170500	390015320	2830	2830	2830	2830	0
128	20231020	170400	390015320	2830	2830	2830	2830	0
129	20231020	170300	390015320	2830	2830	2830	2830	0
130	20231020	170200	390015320	2830	2830	2830	2830	0
131	20231020	170100	390015320	2830	2830	2830	2830	0
132	20231020	170000	390015320	2830	2830	2830	2830	0
133	20231020	165900	390015320	2830	2830	2830	2830	0
134	20231020	165800	390015320	2830	2830	2830	2830	0
135	20231020	165700	390015320	2830	2830	2830	2830	0
136	20231020	165600	390015320	2830	2830	2830	2830	0
137	20231020	165500	390015320	2830	2830	2830	2830	0
138	20231020	165400	390015320	2830	2830	2830	2830	0
139	20231020	165300	390015320	2830	2830	2830	2830	0
140	20231020	165200	390015320	2830	2830	2830	2830	0
141	20231020	165100	390015320	2830	2830	2830	2830	0
142	20231020	165000	390015320	2830	2830	2830	2830	0
143	20231020	164900	390015320	2830	2830	2830	2830	0
144	20231020	164800	390015320	2830	2830	2830	2830	0
145	20231020	164700	390015320	2830	2830	2830	2830	0
146	20231020	164600	390015320	2830	2830	2830	2830	0
147	20231020	164500	390015320	2830	2830	2830	2830	0
148	20231020	164400	390015320	2830	2830	2830	2830	0
149	20231020	164300	390015320	2830	2830	2830	2830	0
150	20231020	164200	390015320	2830	2830	2830	2830	0
151	20231020	164100	390015320	2830	2830	2830	2830	0
152	20231020	164000	390015320	2830	2830	2830	2830	3233
153	20231020	163900	390015320	2830	2830	2830	2830	0
154	20231020	163800	390015320	2830	2830	2830	2830	0
155	20231020	163700	390015320	2830	2830	2830	2830	0
156	20231020	163600	390015320	2830	2830	2830	2830	0
157	20231020	163500	390015320	2830	2830	2830	2830	0
158	20231020	163400	390015320	2830	2830	2830	2830	0
159	20231020	163300	390015320	2830	2830	2830	2830	0
160	20231020	163200	390015320	2830	2830	2830	2830	0
161	20231020	163100	390015320	2830	2830	2830	2830	0
162	20231020	163000	390015320	2830	2830	2830	2830	0
163	20231020	162900	390015320	2830	2830	2830	2830	0
164	20231020	162800	390015320	2830	2830	2830	2830	0
165	20231020	162700	390015320	2830	2830	2830	2830	0
166	20231020	162600	390015320	2830	2830	2830	2830	0
167	20231020	162500	390015320	2830	2830	2830	2830	0
168	20231020	162400	390015320	2830	2830	2830	2830	0
169	20231020	162300	390015320	2830	2830	2830	2830	0
170	20231020	162200	390015320	2830	2830	2830	2830	0
171	20231020	162100	390015320	2830	2830	2830	2830	0
172	20231020	162000	390015320	2830	2830	2830	2830	0
173	20231020	161900	390015320	2830	2830	2830	2830	0
174	20231020	161800	390015320	2830	2830	2830	2830	0
175	20231020	161700	390015320	2830	2830	2830	2830	0
176	20231020	161600	390015320	2830	2830	2830	2830	0
177	20231020	161500	390015320	2830	2830	2830	2830	0
178	20231020	161400	390015320	2830	2830	2830	2830	0
179	20231020	161300	390015320	2830	2830	2830	2830	0
180	20231020	161200	390015320	2830	2830	2830	2830	0
181	20231020	161100	390015320	2830	2830	2830	2830	0
182	20231020	161000	390015320	2830	2830	2830	2830	3233
183	20231020	160900	390015320	2830	2830	2830	2830	0
184	20231020	160800	390015320	2830	2830	2830	2830	0
185	20231020	160700	390015320	2830	2830	2830	2830	0
186	20231020	160600	390015320	2830	2830	2830	2830	0
187	20231020	160500	390015320	2830	2830	2830	2830	0
188	20231020	160400	390015320	2830	2830	2830	2830	0
189	20231020	160300	390015320	2830	2830	2830	2830	0
190	20231020	160200	390015320	2830	2830	2830	2830	0
191	20231020	160100	390015320	2830	2830	2830	2830	0
192	20231020	160000	390015320	2830	2830	2830	2830	0
193	20231020	155900	390015320	2830	2830	2830	2830	0
194	20231020	155800	390015320	2830	2830	2830	2830	0
195	20231020	155700	390015320	2830	2830	2830	2830	0
196	20231020	155600	390015320	2830	2830	2830	2830	0
197	20231020	155500	390015320	2830	2830	2830	2830	0
198	20231020	155400	390015320	2830	2830	2830	2830	0
199	20231020	155300	390015320	2830	2830	2830	2830	0
200	20231020	155200	390015320	2830	2830	2830	2830	0
201	20231020	155100	390015320	2830	2830	2830	2830	0
202	20231020	155000	390015320	2830	2830	2830	2830	0
203	20231020	154900	390015320	2830	2830	2830	2830	0
204	20231020	154800	390015320	2830	2830	2830	2830	0
205	20231020	154700	390015320	2830	2830	2830	2830	0
206	20231020	154600	390015320	2830	2830	2830	2830	0
207	20231020	154500	390015320	2830	2830	2830	2830	0
208	20231020	154400	390015320	2830	2830	2830	2830	0
209	20231020	154300	390015320	2830	2830	2830	2830	0
210	20231020	154200	390015320	2830	2830	2830	2830	0
211	20231020	154100	390015320	2830	2830	2830	2830	0
212	20231020	154000	390015320	2830	2830	2830	2830	3233
213	20231020	153900	390015320	2830	2830	2830	2830	0
214	20231020	153800	390015320	2830	2830	2830	2830	0
215	20231020	153700	390015320	2830	2830	2830	2830	0
216	20231020	153600	390015320	2830	2830	2830	2830	0
217	20231020	153500	390015320	2830	2830	2830	2830	0
218	20231020	153400	390015320	2830	2830	2830	2830	0
219	20231020	153300	390015320	2830	2830	2830	2830	0
220	20231020	153200	390015320	2830	2830	2830	2830	0
221	20231020	153100	390015320	2830	2830	2830	2830	0
222	20231020	153000	390015320	2830	2830	2830	2830	3233
223	20231020	152900	380865930	2835	2835	2835	2835	0
224	20231020	152800	380865930	2835	2835	2835	2835	0
225	20231020	152700	380865930	2835	2835	2835	2835	0
226	20231020	152600	380865930	2835	2835	2835	2835	0
227	20231020	152500	380865930	2835	2835	2835	2835	0
228	20231020	152400	380865930	2835	2835	2835	2835	0
229	20231020	152300	380865930	2835	2835	2835	2835	0
230	20231020	152200	380865930	2835	2835	2835	2835	0
231	20231020	152100	380865930	2835	2835	2835	2835	0
232	20231020	152000	380865930	2835	2835	2835	2835	0
233	20231020	151900	380865930	2835	2860	2875	2835	50
234	20231020	151800	380722910	2860	2840	2860	2835	710
235	20231020	151700	378707610	2845	2845	2845	2845	0
236	20231020	151600	378707610	2845	2835	2845	2835	41
237	20231020	151500	378591345	2845	2835	2845	2835	521
238	20231020	151400	377114100	2840	2840	2840	2840	178
239	20231020	151300	376608580	2840	2835	2840	2835	10815
240	20231020	151200	345947725	2840	2850	2850	2835	4937
241	20231020	151100	331923985	2850	2855	2855	2850	809
242	20231020	151000	329618095	2850	2850	2850	2850	0
243	20231020	150900	329618095	2850	2850	2850	2850	0
244	20231020	150800	329618095	2850	2850	2850	2850	49
245	20231020	150700	329478445	2850	2850	2850	2850	0
246	20231020	150600	329478445	2850	2850	2850	2850	189
247	20231020	150500	328939795	2850	2855	2855	2850	1727
248	20231020	150400	324017695	2850	2850	2850	2850	500
249	20231020	150300	322592695	2855	2855	2855	2855	0
250	20231020	150200	322592695	2855	2855	2855	2850	1411
251	20231020	150100	318568435	2855	2855	2855	2855	572
252	20231020	150000	316935375	2860	2860	2860	2860	1
253	20231020	145900	316932515	2855	2855	2855	2855	535
254	20231020	145800	315405090	2855	2855	2855	2855	1
255	20231020	145700	315402235	2855	2855	2855	2855	0
256	20231020	145600	315402235	2855	2855	2855	2855	0
257	20231020	145500	315402235	2855	2855	2855	2855	0
258	20231020	145400	315402235	2855	2855	2855	2855	25
259	20231020	145300	315330860	2860	2860	2860	2860	92
260	20231020	145200	315067740	2860	2860	2860	2860	0
261	20231020	145100	315067740	2860	2860	2860	2860	509
262	20231020	145000	313612000	2860	2860	2860	2860	0
263	20231020	144900	313612000	2860	2860	2860	2860	1
264	20231020	144800	313609140	2860	2860	2860	2860	304
265	20231020	144700	312739700	2860	2860	2860	2860	0
266	20231020	144600	312739700	2860	2860	2860	2860	10
267	20231020	144500	312711100	2860	2860	2860	2860	1446
268	20231020	144400	308575540	2855	2855	2855	2855	200
269	20231020	144300	308004540	2855	2860	2860	2855	1794
270	20231020	144200	302882150	2860	2860	2860	2860	4003
271	20231020	144100	291433570	2865	2865	2865	2865	1
272	20231020	144000	291430705	2865	2865	2865	2865	11
273	20231020	143900	291399190	2860	2860	2860	2860	0
274	20231020	143800	291399190	2860	2860	2860	2860	1
275	20231020	143700	291396330	2860	2860	2860	2860	0
276	20231020	143600	291396330	2860	2865	2865	2860	652
277	20231020	143500	289530850	2870	2870	2870	2870	50
278	20231020	143400	289387350	2865	2865	2865	2865	0
279	20231020	143300	289387350	2865	2865	2865	2865	0
280	20231020	143200	289387350	2865	2865	2865	2865	0
281	20231020	143100	289387350	2865	2865	2865	2865	0
282	20231020	143000	289387350	2865	2865	2865	2865	0
283	20231020	142900	289387350	2865	2865	2865	2865	73
284	20231020	142800	289178205	2865	2865	2865	2865	0
285	20231020	142700	289178205	2865	2865	2865	2865	100
286	20231020	142600	288891705	2870	2870	2870	2870	0
287	20231020	142500	288891705	2870	2870	2870	2870	4
288	20231020	142400	288880225	2870	2870	2870	2870	0
289	20231020	142300	288880225	2870	2870	2870	2870	0
290	20231020	142200	288880225	2870	2870	2870	2870	0
291	20231020	142100	288880225	2870	2870	2870	2870	0
292	20231020	142000	288880225	2870	2865	2870	2865	121
293	20231020	141900	288533295	2865	2870	2870	2865	250
294	20231020	141800	287816935	2875	2875	2875	2875	0
295	20231020	141700	287816935	2875	2875	2875	2875	4
296	20231020	141600	287805435	2875	2875	2875	2875	0
297	20231020	141500	287805435	2875	2875	2875	2875	0
298	20231020	141400	287805435	2875	2875	2875	2875	0
299	20231020	141300	287805435	2875	2875	2875	2875	0
300	20231020	141200	287805435	2875	2875	2875	2875	7
301	20231020	141100	287785310	2875	2875	2875	2875	150
302	20231020	141000	287354060	2875	2875	2875	2875	0
303	20231020	140900	287354060	2875	2875	2875	2875	200
304	20231020	140800	286779060	2870	2870	2870	2870	0
305	20231020	140700	286779060	2870	2870	2870	2870	0
306	20231020	140600	286779060	2870	2875	2875	2870	227
307	20231020	140500	286127070	2875	2875	2875	2875	0
308	20231020	140400	286127070	2875	2875	2875	2875	0
309	20231020	140300	286127070	2875	2880	2880	2875	2
310	20231020	140200	286121315	2875	2875	2875	2875	0
311	20231020	140100	286121315	2875	2875	2875	2875	0
312	20231020	140000	286121315	2875	2875	2875	2875	0
313	20231020	135900	286121315	2875	2880	2880	2875	582
314	20231020	135800	284446170	2885	2885	2885	2885	0
315	20231020	135700	284446170	2885	2885	2885	2885	500
316	20231020	135600	283003670	2890	2885	2890	2885	879
317	20231020	135500	280464860	2885	2885	2885	2885	100
318	20231020	135400	280176360	2885	2885	2885	2885	100
319	20231020	135300	279887860	2885	2885	2885	2885	17
320	20231020	135200	279838815	2885	2885	2885	2885	103
321	20231020	135100	279541660	2880	2880	2880	2880	325
322	20231020	135000	278605660	2880	2880	2880	2880	7
323	20231020	134900	278585500	2875	2875	2875	2875	0
324	20231020	134800	278585500	2875	2875	2875	2875	0
325	20231020	134700	278585500	2875	2875	2875	2875	0
326	20231020	134600	278585500	2875	2875	2875	2875	0
327	20231020	134500	278585500	2875	2875	2875	2875	0
328	20231020	134400	278585500	2875	2880	2880	2875	102
329	20231020	134300	278292245	2875	2875	2875	2875	1020
330	20231020	134200	275359745	2870	2870	2870	2870	5
331	20231020	134100	275345395	2875	2875	2875	2875	0
332	20231020	134000	275345395	2875	2875	2875	2875	6
333	20231020	133900	275328145	2875	2875	2875	2875	1
334	20231020	133800	275325270	2870	2870	2870	2870	311
335	20231020	133700	274432700	2870	2870	2870	2870	0
336	20231020	133600	274432700	2870	2870	2870	2870	0
337	20231020	133500	274432700	2870	2870	2870	2870	0
338	20231020	133400	274432700	2870	2870	2870	2870	67
339	20231020	133300	274240410	2870	2870	2870	2870	100
340	20231020	133200	273953410	2870	2870	2870	2870	0
341	20231020	133100	273953410	2870	2870	2870	2870	0
342	20231020	133000	273953410	2870	2860	2870	2860	400
343	20231020	132900	272806365	2855	2855	2855	2855	396
344	20231020	132800	271675785	2850	2850	2850	2850	0
345	20231020	132700	271675785	2850	2850	2850	2850	0
346	20231020	132600	271675785	2850	2850	2850	2850	0
347	20231020	132500	271675785	2850	2850	2850	2850	0
348	20231020	132400	271675785	2850	2850	2850	2850	100
349	20231020	132300	271390785	2850	2850	2850	2850	0
350	20231020	132200	271390785	2850	2850	2850	2850	100
351	20231020	132100	271105785	2850	2850	2850	2850	0
352	20231020	132000	271105785	2850	2850	2850	2850	0
353	20231020	131900	271105785	2850	2850	2850	2850	0
354	20231020	131800	271105785	2850	2850	2850	2850	0
355	20231020	131700	271105785	2850	2850	2850	2850	0
356	20231020	131600	271105785	2850	2850	2850	2850	484
357	20231020	131500	269726385	2850	2850	2850	2850	0
358	20231020	131400	269726385	2850	2850	2850	2850	0
359	20231020	131300	269726385	2850	2850	2850	2850	1
360	20231020	131200	269723535	2850	2850	2850	2850	0
361	20231020	131100	269723535	2850	2850	2850	2850	0
362	20231020	131000	269723535	2850	2850	2850	2850	0
363	20231020	130900	269723535	2850	2850	2850	2850	0
364	20231020	130800	269723535	2850	2850	2855	2850	207
365	20231020	130700	269132650	2850	2850	2850	2850	20
366	20231020	130600	269075650	2850	2850	2850	2850	190
367	20231020	130500	268534150	2855	2855	2855	2855	10
368	20231020	130400	268505600	2855	2855	2855	2855	10
369	20231020	130300	268477050	2855	2855	2855	2855	0
370	20231020	130200	268477050	2855	2855	2855	2855	10
371	20231020	130100	268448500	2855	2855	2855	2855	0
372	20231020	130000	268448500	2855	2855	2855	2855	10
373	20231020	125900	268419950	2855	2855	2855	2855	0
374	20231020	125800	268419950	2855	2855	2855	2855	0
375	20231020	125700	268419950	2855	2855	2855	2855	0
376	20231020	125600	268419950	2855	2855	2855	2855	0
377	20231020	125500	268419950	2855	2855	2855	2855	10
378	20231020	125400	268391400	2855	2855	2855	2855	20
379	20231020	125300	268334300	2855	2855	2855	2855	2
380	20231020	125200	268328590	2855	2855	2855	2855	244
381	20231020	125100	267631970	2850	2850	2850	2850	0
382	20231020	125000	267631970	2850	2850	2850	2850	0
383	20231020	124900	267631970	2850	2850	2850	2850	23
384	20231020	124800	267566420	2850	2850	2850	2850	0
385	20231020	124700	267566420	2850	2850	2850	2850	180
386	20231020	124600	267053420	2850	2850	2850	2850	35
387	20231020	124500	266953670	2850	2850	2850	2850	0
388	20231020	124400	266953670	2850	2850	2850	2850	15
389	20231020	124300	266910920	2850	2850	2850	2850	4
390	20231020	124200	266899520	2850	2850	2850	2850	0
391	20231020	124100	266899520	2850	2850	2850	2850	20
392	20231020	124000	266842520	2850	2850	2850	2850	225
393	20231020	123900	266201270	2850	2850	2850	2850	2
394	20231020	123800	266195570	2850	2850	2850	2850	0
395	20231020	123700	266195570	2850	2850	2850	2850	0
396	20231020	123600	266195570	2850	2850	2850	2850	0
397	20231020	123500	266195570	2850	2850	2850	2850	0
398	20231020	123400	266195570	2850	2845	2850	2845	322
399	20231020	123300	265278395	2845	2845	2845	2845	10
400	20231020	123200	265249945	2845	2845	2845	2845	2
401	20231020	123100	265244255	2840	2840	2840	2840	13
402	20231020	123000	265207335	2840	2840	2840	2840	0
403	20231020	122900	265207335	2840	2840	2840	2840	0
404	20231020	122800	265207335	2840	2850	2850	2840	285
405	20231020	122700	264397200	2850	2850	2850	2850	0
406	20231020	122600	264397200	2850	2850	2850	2850	0
407	20231020	122500	264397200	2850	2850	2850	2850	0
408	20231020	122400	264397200	2850	2850	2850	2850	0
409	20231020	122300	264397200	2850	2850	2850	2850	0
410	20231020	122200	264397200	2850	2850	2850	2850	1
411	20231020	122100	264394350	2855	2855	2855	2855	1
412	20231020	122000	264391495	2855	2855	2855	2855	1
413	20231020	121900	264388640	2850	2850	2850	2850	0
414	20231020	121800	264388640	2850	2850	2850	2850	0
415	20231020	121700	264388640	2850	2850	2850	2850	0
416	20231020	121600	264388640	2850	2850	2850	2850	0
417	20231020	121500	264388640	2850	2850	2850	2850	229
418	20231020	121400	263735990	2845	2845	2845	2845	374
419	20231020	121300	262671960	2845	2845	2845	2845	0
420	20231020	121200	262671960	2845	2845	2845	2845	1
421	20231020	121100	262669115	2840	2840	2840	2840	0
422	20231020	121000	262669115	2840	2840	2840	2840	4
423	20231020	120900	262657755	2845	2845	2845	2845	6
424	20231020	120800	262640685	2840	2840	2840	2840	0
425	20231020	120700	262640685	2840	2840	2840	2840	200
426	20231020	120600	262072685	2840	2840	2840	2840	0
427	20231020	120500	262072685	2840	2840	2840	2840	0
428	20231020	120400	262072685	2840	2840	2840	2840	0
429	20231020	120300	262072685	2840	2840	2840	2840	0
430	20231020	120200	262072685	2840	2840	2840	2840	0
431	20231020	120100	262072685	2840	2840	2840	2840	122
432	20231020	120000	261726205	2840	2840	2840	2840	0
433	20231020	115900	261726205	2840	2840	2840	2840	0
434	20231020	115800	261726205	2840	2835	2840	2835	375
435	20231020	115700	260661585	2830	2830	2830	2830	0
436	20231020	115600	260661585	2830	2830	2830	2830	0
437	20231020	115500	260661585	2830	2830	2830	2830	0
438	20231020	115400	260661585	2830	2830	2830	2830	100
439	20231020	115300	260378585	2830	2830	2830	2830	0
440	20231020	115200	260378585	2830	2820	2830	2820	1077
441	20231020	115100	257338610	2820	2820	2820	2820	100
442	20231020	115000	257056610	2825	2820	2825	2820	572
443	20231020	114900	255443210	2820	2820	2820	2820	9
444	20231020	114800	255417830	2825	2825	2825	2825	0
445	20231020	114700	255417830	2825	2825	2825	2825	0
446	20231020	114600	255417830	2825	2825	2825	2825	0
447	20231020	114500	255417830	2825	2825	2825	2825	0
448	20231020	114400	255417830	2825	2825	2825	2825	10
449	20231020	114300	255389580	2820	2820	2820	2820	0
450	20231020	114200	255389580	2820	2820	2820	2820	0
451	20231020	114100	255389580	2820	2820	2820	2820	0
452	20231020	114000	255389580	2820	2825	2825	2820	801
453	20231020	113900	253130755	2820	2820	2820	2820	377
454	20231020	113800	252067615	2820	2820	2820	2820	0
455	20231020	113700	252067615	2820	2820	2820	2820	0
456	20231020	113600	252067615	2820	2820	2820	2820	296
457	20231020	113500	251232895	2820	2825	2825	2820	684
458	20231020	113400	249302245	2830	2830	2830	2830	354
459	20231020	113300	248300425	2825	2825	2825	2825	0
460	20231020	113200	248300425	2825	2825	2825	2825	0
461	20231020	113100	248300425	2825	2825	2825	2825	0
462	20231020	113000	248300425	2825	2825	2825	2825	36
463	20231020	112900	248198725	2825	2820	2825	2820	1075
464	20231020	112800	245166350	2825	2825	2825	2825	995
465	20231020	112700	242355475	2830	2830	2830	2830	1
466	20231020	112600	242352645	2825	2825	2825	2825	0
467	20231020	112500	242352645	2825	2825	2825	2825	5
468	20231020	112400	242338520	2830	2830	2830	2830	1
469	20231020	112300	242335690	2830	2830	2830	2830	1
470	20231020	112200	242332860	2830	2830	2830	2830	0
471	20231020	112100	242332860	2830	2830	2830	2830	0
472	20231020	112000	242332860	2830	2830	2830	2830	0
473	20231020	111900	242332860	2830	2830	2830	2830	147
474	20231020	111800	241916850	2825	2825	2825	2825	0
475	20231020	111700	241916850	2825	2825	2825	2825	0
476	20231020	111600	241916850	2825	2820	2825	2820	3530
477	20231020	111500	231947100	2820	2820	2820	2820	600
478	20231020	111400	230255100	2825	2820	2825	2820	821
479	20231020	111300	227939875	2820	2820	2820	2820	4021
480	20231020	111200	216600655	2820	2820	2820	2820	0
481	20231020	111100	216600655	2820	2820	2820	2820	0
482	20231020	111000	216600655	2820	2820	2820	2820	0
483	20231020	110900	216600655	2820	2820	2820	2820	0
484	20231020	110800	216600655	2820	2820	2820	2820	0
485	20231020	110700	216600655	2820	2820	2820	2820	166
486	20231020	110600	216132535	2825	2825	2825	2825	2
487	20231020	110500	216126885	2825	2820	2825	2820	140
488	20231020	110400	215731765	2820	2820	2820	2820	0
489	20231020	110300	215731765	2820	2825	2825	2820	1540
490	20231020	110200	211384675	2825	2825	2825	2825	0
491	20231020	110100	211384675	2825	2825	2825	2825	502
492	20231020	110000	209966525	2830	2830	2830	2830	0
493	20231020	105900	209966525	2830	2830	2830	2830	3755
494	20231020	105800	199339875	2835	2835	2835	2835	181
495	20231020	105700	198826740	2835	2835	2835	2835	4
496	20231020	105600	198815400	2835	2835	2835	2835	0
497	20231020	105500	198815400	2835	2835	2835	2835	4
498	20231020	105400	198804060	2835	2835	2835	2835	0
499	20231020	105300	198804060	2835	2835	2835	2835	73
500	20231020	105200	198597105	2835	2835	2835	2835	4
501	20231020	105100	198585765	2835	2835	2835	2835	261
502	20231020	105000	197845830	2835	2835	2835	2835	5
503	20231020	104900	197831655	2835	2835	2835	2835	0
504	20231020	104800	197831655	2835	2835	2835	2835	0
505	20231020	104700	197831655	2835	2835	2835	2835	447
506	20231020	104600	196564410	2835	2840	2840	2835	471
507	20231020	104500	195228270	2840	2840	2840	2840	24
508	20231020	104400	195160110	2840	2840	2840	2840	0
509	20231020	104300	195160110	2840	2840	2840	2840	1
510	20231020	104200	195157270	2835	2835	2835	2835	24
511	20231020	104100	195089230	2840	2840	2840	2840	0
512	20231020	104000	195089230	2840	2840	2840	2840	0
513	20231020	103900	195089230	2840	2840	2840	2840	316
514	20231020	103800	194191790	2835	2835	2835	2835	0
515	20231020	103700	194191790	2835	2835	2835	2835	0
516	20231020	103600	194191790	2835	2835	2835	2835	0
517	20231020	103500	194191790	2835	2835	2835	2835	0
518	20231020	103400	194191790	2835	2830	2835	2830	1405
519	20231020	103300	190208730	2830	2830	2830	2830	100
520	20231020	103200	189925730	2825	2820	2825	2820	1569
521	20231020	103100	185493475	2820	2825	2825	2820	460
522	20231020	103000	184196225	2825	2825	2825	2825	0
523	20231020	102900	184196225	2825	2820	2825	2820	403
524	20231020	102800	183059760	2820	2820	2820	2820	7
525	20231020	102700	183040020	2820	2825	2825	2820	8
526	20231020	102600	183017455	2820	2820	2820	2820	0
527	20231020	102500	183017455	2820	2820	2825	2820	202
528	20231020	102400	182446815	2820	2825	2825	2820	500
529	20231020	102300	181036800	2820	2820	2820	2820	0
530	20231020	102200	181036800	2820	2825	2825	2820	3811
531	20231020	102100	170289735	2825	2825	2825	2825	391
532	20231020	102000	169185160	2820	2820	2820	2820	520
533	20231020	101900	167718760	2820	2820	2820	2820	350
534	20231020	101800	166731760	2820	2820	2820	2820	135
535	20231020	101700	166351060	2820	2820	2820	2820	1045
536	20231020	101600	163404160	2825	2825	2825	2825	5
537	20231020	101500	163390035	2825	2825	2825	2825	0
538	20231020	101400	163390035	2825	2835	2835	2825	26
539	20231020	101300	163316575	2825	2835	2835	2825	48
540	20231020	101200	163180965	2825	2830	2835	2825	1195
541	20231020	101100	159805055	2830	2835	2835	2830	2931
542	20231020	101000	151505325	2840	2840	2840	2840	0
543	20231020	100900	151505325	2840	2840	2840	2840	0
544	20231020	100800	151505325	2840	2840	2840	2840	30
545	20231020	100700	151420125	2840	2840	2840	2840	470
546	20231020	100600	150085325	2830	2830	2830	2830	17
547	20231020	100500	150037215	2845	2835	2845	2830	1281
548	20231020	100400	146410715	2845	2845	2845	2845	0
549	20231020	100300	146410715	2845	2840	2845	2840	221
550	20231020	100200	145783070	2840	2840	2840	2840	1
551	20231020	100100	145780230	2835	2840	2840	2835	11
552	20231020	100000	145749040	2835	2835	2835	2835	119
553	20231020	095900	145411675	2835	2825	2835	2825	1621
554	20231020	095800	140818390	2825	2825	2825	2825	50
555	20231020	095700	140677140	2825	2825	2825	2825	10
556	20231020	095600	140648890	2825	2825	2825	2825	0
557	20231020	095500	140648890	2825	2830	2830	2825	1207
558	20231020	095400	137239110	2825	2830	2830	2825	698
559	20231020	095300	135266945	2825	2825	2825	2825	155
560	20231020	095200	134829070	2835	2835	2835	2835	0
561	20231020	095100	134829070	2835	2835	2835	2835	0
562	20231020	095000	134829070	2835	2835	2835	2835	1142
563	20231020	094900	131591500	2835	2835	2835	2835	0
564	20231020	094800	131591500	2835	2835	2835	2835	337
565	20231020	094700	130636105	2830	2830	2830	2830	1519
566	20231020	094600	126337335	2830	2830	2830	2830	498
567	20231020	094500	124927995	2830	2830	2830	2830	2009
568	20231020	094400	119242525	2830	2835	2835	2830	646
569	20231020	094300	117411120	2835	2835	2835	2835	0
570	20231020	094200	117411120	2835	2835	2835	2835	0
571	20231020	094100	117411120	2835	2845	2845	2835	2309
572	20231020	094000	110857445	2850	2850	2850	2850	0
573	20231020	093900	110857445	2850	2850	2850	2850	385
574	20231020	093800	109760195	2855	2855	2855	2855	245
575	20231020	093700	109060720	2855	2855	2855	2855	0
576	20231020	093600	109060720	2855	2855	2855	2855	237
577	20231020	093500	108384085	2855	2850	2855	2850	525
578	20231020	093400	106885335	2850	2850	2850	2850	141
579	20231020	093300	106483485	2840	2855	2855	2840	539
580	20231020	093200	104952180	2840	2850	2850	2840	2737
581	20231020	093100	97176550	2850	2850	2850	2850	719
582	20231020	093000	95127400	2840	2860	2875	2840	2775
583	20231020	092900	87228520	2860	2860	2860	2860	40
584	20231020	092800	87114120	2860	2860	2860	2860	13
585	20231020	092700	87076940	2860	2860	2860	2860	3
586	20231020	092600	87068360	2855	2850	2855	2850	620
587	20231020	092500	85299375	2845	2835	2850	2835	708
588	20231020	092400	83288710	2835	2835	2835	2835	4
589	20231020	092300	83277370	2835	2845	2845	2835	1571
590	20231020	092200	78821195	2845	2845	2845	2845	4
591	20231020	092100	78809815	2850	2850	2850	2845	1013
592	20231020	092000	75927780	2850	2850	2850	2850	23
593	20231020	091900	75862230	2845	2840	2845	2840	1790
594	20231020	091800	70778525	2850	2840	2850	2840	1007
595	20231020	091700	67908635	2840	2840	2840	2840	215
596	20231020	091600	67298035	2840	2840	2840	2840	312
597	20231020	091500	66411955	2845	2850	2850	2840	1085
598	20231020	091400	63324180	2850	2850	2850	2850	1984
599	20231020	091300	57669780	2855	2855	2855	2855	0
600	20231020	091200	57669780	2855	2855	2855	2855	564
601	20231020	091100	56059560	2855	2855	2865	2855	416
602	20231020	091000	54867880	2855	2865	2865	2855	2752
603	20231020	090900	46992340	2865	2870	2870	2865	1481
604	20231020	090800	42741930	2870	2870	2870	2870	821
605	20231020	090700	40385660	2870	2880	2880	2870	1151
606	20231020	090600	37076420	2870	2880	2880	2870	847
607	20231020	090500	34637115	2885	2885	2885	2880	499
608	20231020	090400	33197645	2885	2890	2890	2880	1314
609	20231020	090300	29402480	2890	2890	2890	2890	22
610	20231020	090200	29338900	2890	2880	2890	2880	854
611	20231020	090100	26870900	2880	2880	2885	2880	331
612	20231020	090000	25917600	2860	2880	2880	2850	9021