KissMeData/294140/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203200	580843685	2905	2905	2905	2905	1814
3	20231019	203100	580843685	2905	2905	2905	2905	0
4	20231019	203000	580843685	2905	2905	2905	2905	0
5	20231019	202900	580843685	2905	2905	2905	2905	0
6	20231019	202800	580843685	2905	2905	2905	2905	0
7	20231019	202700	580843685	2905	2905	2905	2905	0
8	20231019	202600	580843685	2905	2905	2905	2905	0
9	20231019	202500	580843685	2905	2905	2905	2905	0
10	20231019	202400	580843685	2905	2905	2905	2905	0
11	20231019	202300	580843685	2905	2905	2905	2905	0
12	20231019	202200	580843685	2905	2905	2905	2905	0
13	20231019	202100	580843685	2905	2905	2905	2905	0
14	20231019	202000	580843685	2905	2905	2905	2905	0
15	20231019	201900	580843685	2905	2905	2905	2905	0
16	20231019	201800	580843685	2905	2905	2905	2905	0
17	20231019	201700	580843685	2905	2905	2905	2905	0
18	20231019	201600	580843685	2905	2905	2905	2905	0
19	20231019	201500	580843685	2905	2905	2905	2905	0
20	20231019	201400	580843685	2905	2905	2905	2905	0
21	20231019	201300	580843685	2905	2905	2905	2905	0
22	20231019	201200	580843685	2905	2905	2905	2905	0
23	20231019	201100	580843685	2905	2905	2905	2905	0
24	20231019	201000	580843685	2905	2905	2905	2905	0
25	20231019	200900	580843685	2905	2905	2905	2905	0
26	20231019	200800	580843685	2905	2905	2905	2905	0
27	20231019	200700	580843685	2905	2905	2905	2905	0
28	20231019	200600	580843685	2905	2905	2905	2905	0
29	20231019	200500	580843685	2905	2905	2905	2905	0
30	20231019	200400	580843685	2905	2905	2905	2905	0
31	20231019	200300	580843685	2905	2905	2905	2905	0
32	20231019	200200	580843685	2905	2905	2905	2905	1814
33	20231019	200100	580843685	2905	2905	2905	2905	0
34	20231019	200000	580843685	2905	2905	2905	2905	0
35	20231019	195900	580843685	2905	2905	2905	2905	0
36	20231019	195800	580843685	2905	2905	2905	2905	0
37	20231019	195700	580843685	2905	2905	2905	2905	0
38	20231019	195600	580843685	2905	2905	2905	2905	0
39	20231019	195500	580843685	2905	2905	2905	2905	0
40	20231019	195400	580843685	2905	2905	2905	2905	0
41	20231019	195300	580843685	2905	2905	2905	2905	0
42	20231019	195200	580843685	2905	2905	2905	2905	0
43	20231019	195100	580843685	2905	2905	2905	2905	0
44	20231019	195000	580843685	2905	2905	2905	2905	0
45	20231019	194900	580843685	2905	2905	2905	2905	0
46	20231019	194800	580843685	2905	2905	2905	2905	0
47	20231019	194700	580843685	2905	2905	2905	2905	0
48	20231019	194600	580843685	2905	2905	2905	2905	0
49	20231019	194500	580843685	2905	2905	2905	2905	0
50	20231019	194400	580843685	2905	2905	2905	2905	0
51	20231019	194300	580843685	2905	2905	2905	2905	0
52	20231019	194200	580843685	2905	2905	2905	2905	0
53	20231019	194100	580843685	2905	2905	2905	2905	0
54	20231019	194000	580843685	2905	2905	2905	2905	0
55	20231019	193900	580843685	2905	2905	2905	2905	0
56	20231019	193800	580843685	2905	2905	2905	2905	0
57	20231019	193700	580843685	2905	2905	2905	2905	0
58	20231019	193600	580843685	2905	2905	2905	2905	0
59	20231019	193500	580843685	2905	2905	2905	2905	0
60	20231019	193400	580843685	2905	2905	2905	2905	0
61	20231019	193300	580843685	2905	2905	2905	2905	0
62	20231019	193200	580843685	2905	2905	2905	2905	1814
63	20231019	193100	580843685	2905	2905	2905	2905	0
64	20231019	193000	580843685	2905	2905	2905	2905	0
65	20231019	192900	580843685	2905	2905	2905	2905	0
66	20231019	192800	580843685	2905	2905	2905	2905	0
67	20231019	192700	580843685	2905	2905	2905	2905	0
68	20231019	192600	580843685	2905	2905	2905	2905	0
69	20231019	192500	580843685	2905	2905	2905	2905	0
70	20231019	192400	580843685	2905	2905	2905	2905	0
71	20231019	192300	580843685	2905	2905	2905	2905	0
72	20231019	192200	580843685	2905	2905	2905	2905	0
73	20231019	192100	580843685	2905	2905	2905	2905	0
74	20231019	192000	580843685	2905	2905	2905	2905	0
75	20231019	191900	580843685	2905	2905	2905	2905	0
76	20231019	191800	580843685	2905	2905	2905	2905	0
77	20231019	191700	580843685	2905	2905	2905	2905	0
78	20231019	191600	580843685	2905	2905	2905	2905	0
79	20231019	191500	580843685	2905	2905	2905	2905	0
80	20231019	191400	580843685	2905	2905	2905	2905	0
81	20231019	191300	580843685	2905	2905	2905	2905	0
82	20231019	191200	580843685	2905	2905	2905	2905	0
83	20231019	191100	580843685	2905	2905	2905	2905	0
84	20231019	191000	580843685	2905	2905	2905	2905	0
85	20231019	190900	580843685	2905	2905	2905	2905	0
86	20231019	190800	580843685	2905	2905	2905	2905	0
87	20231019	190700	580843685	2905	2905	2905	2905	0
88	20231019	190600	580843685	2905	2905	2905	2905	0
89	20231019	190500	580843685	2905	2905	2905	2905	0
90	20231019	190400	580843685	2905	2905	2905	2905	0
91	20231019	190300	580843685	2905	2905	2905	2905	0
92	20231019	190200	580843685	2905	2905	2905	2905	1814
93	20231019	190100	580843685	2905	2905	2905	2905	0
94	20231019	190000	580843685	2905	2905	2905	2905	0
95	20231019	185900	580843685	2905	2905	2905	2905	0
96	20231019	185800	580843685	2905	2905	2905	2905	0
97	20231019	185700	580843685	2905	2905	2905	2905	0
98	20231019	185600	580843685	2905	2905	2905	2905	0
99	20231019	185500	580843685	2905	2905	2905	2905	0
100	20231019	185400	580843685	2905	2905	2905	2905	0
101	20231019	185300	580843685	2905	2905	2905	2905	0
102	20231019	185200	580843685	2905	2905	2905	2905	0
103	20231019	185100	580843685	2905	2905	2905	2905	0
104	20231019	185000	580843685	2905	2905	2905	2905	0
105	20231019	184900	580843685	2905	2905	2905	2905	0
106	20231019	184800	580843685	2905	2905	2905	2905	0
107	20231019	184700	580843685	2905	2905	2905	2905	0
108	20231019	184600	580843685	2905	2905	2905	2905	0
109	20231019	184500	580843685	2905	2905	2905	2905	0
110	20231019	184400	580843685	2905	2905	2905	2905	0
111	20231019	184300	580843685	2905	2905	2905	2905	0
112	20231019	184200	580843685	2905	2905	2905	2905	0
113	20231019	184100	580843685	2905	2905	2905	2905	0
114	20231019	184000	580843685	2905	2905	2905	2905	0
115	20231019	183900	580843685	2905	2905	2905	2905	0
116	20231019	183800	580843685	2905	2905	2905	2905	0
117	20231019	183700	580843685	2905	2905	2905	2905	0
118	20231019	183600	580843685	2905	2905	2905	2905	0
119	20231019	183500	580843685	2905	2905	2905	2905	0
120	20231019	183400	580843685	2905	2905	2905	2905	0
121	20231019	183300	580843685	2905	2905	2905	2905	0
122	20231019	183200	580843685	2905	2905	2905	2905	1814
123	20231019	183100	580843685	2905	2905	2905	2905	0
124	20231019	183000	580843685	2905	2905	2905	2905	0
125	20231019	182900	580843685	2905	2905	2905	2905	0
126	20231019	182800	580843685	2905	2905	2905	2905	0
127	20231019	182700	580843685	2905	2905	2905	2905	0
128	20231019	182600	580843685	2905	2905	2905	2905	0
129	20231019	182500	580843685	2905	2905	2905	2905	0
130	20231019	182400	580843685	2905	2905	2905	2905	0
131	20231019	182300	580843685	2905	2905	2905	2905	0
132	20231019	182200	580843685	2905	2905	2905	2905	0
133	20231019	182100	580843685	2905	2905	2905	2905	0
134	20231019	182000	580843685	2905	2905	2905	2905	0
135	20231019	181900	580843685	2905	2905	2905	2905	0
136	20231019	181800	580843685	2905	2905	2905	2905	0
137	20231019	181700	580843685	2905	2905	2905	2905	0
138	20231019	181600	580843685	2905	2905	2905	2905	0
139	20231019	181500	580843685	2905	2905	2905	2905	0
140	20231019	181400	580843685	2905	2905	2905	2905	0
141	20231019	181300	580843685	2905	2905	2905	2905	0
142	20231019	181200	580843685	2905	2905	2905	2905	0
143	20231019	181100	580843685	2905	2905	2905	2905	0
144	20231019	181000	580843685	2905	2905	2905	2905	0
145	20231019	180900	580843685	2905	2905	2905	2905	0
146	20231019	180800	580843685	2905	2905	2905	2905	0
147	20231019	180700	580843685	2905	2905	2905	2905	0
148	20231019	180600	580843685	2905	2905	2905	2905	0
149	20231019	180500	580843685	2905	2905	2905	2905	0
150	20231019	180400	580843685	2905	2905	2905	2905	0
151	20231019	180300	580843685	2905	2905	2905	2905	0
152	20231019	180200	580843685	2905	2905	2905	2905	1814
153	20231019	180100	580843685	2905	2905	2905	2905	0
154	20231019	180000	580843685	2905	2905	2905	2905	0
155	20231019	175900	580843685	2905	2905	2905	2905	0
156	20231019	175800	580843685	2905	2905	2905	2905	0
157	20231019	175700	580843685	2905	2905	2905	2905	0
158	20231019	175600	580843685	2905	2905	2905	2905	0
159	20231019	175500	580843685	2905	2905	2905	2905	0
160	20231019	175400	580843685	2905	2905	2905	2905	0
161	20231019	175300	580843685	2905	2905	2905	2905	0
162	20231019	175200	580843685	2905	2905	2905	2905	0
163	20231019	175100	580843685	2905	2905	2905	2905	0
164	20231019	175000	580843685	2905	2905	2905	2905	0
165	20231019	174900	580843685	2905	2905	2905	2905	0
166	20231019	174800	580843685	2905	2905	2905	2905	0
167	20231019	174700	580843685	2905	2905	2905	2905	0
168	20231019	174600	580843685	2905	2905	2905	2905	0
169	20231019	174500	580843685	2905	2905	2905	2905	0
170	20231019	174400	580843685	2905	2905	2905	2905	0
171	20231019	174300	580843685	2905	2905	2905	2905	0
172	20231019	174200	580843685	2905	2905	2905	2905	0
173	20231019	174100	580843685	2905	2905	2905	2905	0
174	20231019	174000	580843685	2905	2905	2905	2905	0
175	20231019	173900	580843685	2905	2905	2905	2905	0
176	20231019	173800	580843685	2905	2905	2905	2905	0
177	20231019	173700	580843685	2905	2905	2905	2905	0
178	20231019	173600	580843685	2905	2905	2905	2905	0
179	20231019	173500	580843685	2905	2905	2905	2905	0
180	20231019	173400	580843685	2905	2905	2905	2905	0
181	20231019	173300	580843685	2905	2905	2905	2905	0
182	20231019	173200	580843685	2905	2905	2905	2905	1814
183	20231019	173100	580843685	2905	2905	2905	2905	0
184	20231019	173000	580843685	2905	2905	2905	2905	0
185	20231019	172900	580843685	2905	2905	2905	2905	0
186	20231019	172800	580843685	2905	2905	2905	2905	0
187	20231019	172700	580843685	2905	2905	2905	2905	0
188	20231019	172600	580843685	2905	2905	2905	2905	0
189	20231019	172500	580843685	2905	2905	2905	2905	0
190	20231019	172400	580843685	2905	2905	2905	2905	0
191	20231019	172300	580843685	2905	2905	2905	2905	0
192	20231019	172200	580843685	2905	2905	2905	2905	0
193	20231019	172100	580843685	2905	2905	2905	2905	0
194	20231019	172000	580843685	2905	2905	2905	2905	0
195	20231019	171900	580843685	2905	2905	2905	2905	0
196	20231019	171800	580843685	2905	2905	2905	2905	0
197	20231019	171700	580843685	2905	2905	2905	2905	0
198	20231019	171600	580843685	2905	2905	2905	2905	0
199	20231019	171500	580843685	2905	2905	2905	2905	0
200	20231019	171400	580843685	2905	2905	2905	2905	0
201	20231019	171300	580843685	2905	2905	2905	2905	0
202	20231019	171200	580843685	2905	2905	2905	2905	0
203	20231019	171100	580843685	2905	2905	2905	2905	0
204	20231019	171000	580843685	2905	2905	2905	2905	0
205	20231019	170900	580843685	2905	2905	2905	2905	0
206	20231019	170800	580843685	2905	2905	2905	2905	0
207	20231019	170700	580843685	2905	2905	2905	2905	0
208	20231019	170600	580843685	2905	2905	2905	2905	0
209	20231019	170500	580843685	2905	2905	2905	2905	0
210	20231019	170400	580843685	2905	2905	2905	2905	0
211	20231019	170300	580843685	2905	2905	2905	2905	0
212	20231019	170200	580843685	2905	2905	2905	2905	1814
213	20231019	170100	580843685	2905	2905	2905	2905	0
214	20231019	170000	580843685	2905	2905	2905	2905	0
215	20231019	165900	580843685	2905	2905	2905	2905	0
216	20231019	165800	580843685	2905	2905	2905	2905	0
217	20231019	165700	580843685	2905	2905	2905	2905	0
218	20231019	165600	580843685	2905	2905	2905	2905	0
219	20231019	165500	580843685	2905	2905	2905	2905	0
220	20231019	165400	580843685	2905	2905	2905	2905	0
221	20231019	165300	580843685	2905	2905	2905	2905	0
222	20231019	165200	580843685	2905	2905	2905	2905	0
223	20231019	165100	580843685	2905	2905	2905	2905	0
224	20231019	165000	580843685	2905	2905	2905	2905	0
225	20231019	164900	580843685	2905	2905	2905	2905	0
226	20231019	164800	580843685	2905	2905	2905	2905	0
227	20231019	164700	580843685	2905	2905	2905	2905	0
228	20231019	164600	580843685	2905	2905	2905	2905	0
229	20231019	164500	580843685	2905	2905	2905	2905	0
230	20231019	164400	580843685	2905	2905	2905	2905	0
231	20231019	164300	580843685	2905	2905	2905	2905	0
232	20231019	164200	580843685	2905	2905	2905	2905	0
233	20231019	164100	580843685	2905	2905	2905	2905	0
234	20231019	164000	580843685	2905	2905	2905	2905	0
235	20231019	163900	580843685	2905	2905	2905	2905	0
236	20231019	163800	580843685	2905	2905	2905	2905	0
237	20231019	163700	580843685	2905	2905	2905	2905	0
238	20231019	163600	580843685	2905	2905	2905	2905	0
239	20231019	163500	580843685	2905	2905	2905	2905	0
240	20231019	163400	580843685	2905	2905	2905	2905	0
241	20231019	163300	580843685	2905	2905	2905	2905	0
242	20231019	163200	580843685	2905	2905	2905	2905	1814
243	20231019	163100	580843685	2905	2905	2905	2905	0
244	20231019	163000	580843685	2905	2905	2905	2905	0
245	20231019	162900	580843685	2905	2905	2905	2905	0
246	20231019	162800	580843685	2905	2905	2905	2905	0
247	20231019	162700	580843685	2905	2905	2905	2905	0
248	20231019	162600	580843685	2905	2905	2905	2905	0
249	20231019	162500	580843685	2905	2905	2905	2905	0
250	20231019	162400	580843685	2905	2905	2905	2905	0
251	20231019	162300	580843685	2905	2905	2905	2905	0
252	20231019	162200	580843685	2905	2905	2905	2905	0
253	20231019	162100	580843685	2905	2905	2905	2905	0
254	20231019	162000	580843685	2905	2905	2905	2905	0
255	20231019	161900	580843685	2905	2905	2905	2905	0
256	20231019	161800	580843685	2905	2905	2905	2905	0
257	20231019	161700	580843685	2905	2905	2905	2905	0
258	20231019	161600	580843685	2905	2905	2905	2905	0
259	20231019	161500	580843685	2905	2905	2905	2905	0
260	20231019	161400	580843685	2905	2905	2905	2905	0
261	20231019	161300	580843685	2905	2905	2905	2905	0
262	20231019	161200	580843685	2905	2905	2905	2905	0
263	20231019	161100	580843685	2905	2905	2905	2905	0
264	20231019	161000	580843685	2905	2905	2905	2905	0
265	20231019	160900	580843685	2905	2905	2905	2905	0
266	20231019	160800	580843685	2905	2905	2905	2905	0
267	20231019	160700	580843685	2905	2905	2905	2905	0
268	20231019	160600	580843685	2905	2905	2905	2905	0
269	20231019	160500	580843685	2905	2905	2905	2905	0
270	20231019	160400	580843685	2905	2905	2905	2905	0
271	20231019	160300	580843685	2905	2905	2905	2905	0
272	20231019	160200	580843685	2905	2905	2905	2905	1814
273	20231019	160100	580843685	2905	2905	2905	2905	0
274	20231019	160000	580843685	2905	2905	2905	2905	0
275	20231019	155900	580843685	2905	2905	2905	2905	0
276	20231019	155800	580843685	2905	2905	2905	2905	0
277	20231019	155700	580843685	2905	2905	2905	2905	0
278	20231019	155600	580843685	2905	2905	2905	2905	0
279	20231019	155500	580843685	2905	2905	2905	2905	0
280	20231019	155400	580843685	2905	2905	2905	2905	0
281	20231019	155300	580843685	2905	2905	2905	2905	0
282	20231019	155200	580843685	2905	2905	2905	2905	0
283	20231019	155100	580843685	2905	2905	2905	2905	0
284	20231019	155000	580843685	2905	2905	2905	2905	0
285	20231019	154900	580843685	2905	2905	2905	2905	0
286	20231019	154800	580843685	2905	2905	2905	2905	0
287	20231019	154700	580843685	2905	2905	2905	2905	0
288	20231019	154600	580843685	2905	2905	2905	2905	0
289	20231019	154500	580843685	2905	2905	2905	2905	0
290	20231019	154400	580843685	2905	2905	2905	2905	0
291	20231019	154300	580843685	2905	2905	2905	2905	0
292	20231019	154200	580843685	2905	2905	2905	2905	0
293	20231019	154100	580843685	2905	2905	2905	2905	0
294	20231019	154000	580843685	2905	2905	2905	2905	0
295	20231019	153900	580843685	2905	2905	2905	2905	0
296	20231019	153800	580843685	2905	2905	2905	2905	0
297	20231019	153700	580843685	2905	2905	2905	2905	0
298	20231019	153600	580843685	2905	2905	2905	2905	0
299	20231019	153500	580843685	2905	2905	2905	2905	0
300	20231019	153400	580843685	2905	2905	2905	2905	0
301	20231019	153300	580843685	2905	2905	2905	2905	0
302	20231019	153200	580843685	2905	2905	2905	2905	1814
303	20231019	153100	580843685	2905	2905	2905	2905	0
304	20231019	153000	580843685	2905	2905	2905	2905	1814
305	20231019	152900	575574015	2905	2905	2905	2905	0
306	20231019	152800	575574015	2905	2905	2905	2905	0
307	20231019	152700	575574015	2905	2905	2905	2905	0
308	20231019	152600	575574015	2905	2905	2905	2905	0
309	20231019	152500	575574015	2905	2905	2905	2905	0
310	20231019	152400	575574015	2905	2905	2905	2905	0
311	20231019	152300	575574015	2905	2905	2905	2905	0
312	20231019	152200	575574015	2905	2905	2905	2905	0
313	20231019	152100	575574015	2905	2905	2905	2905	0
314	20231019	152000	575574015	2905	2905	2905	2905	0
315	20231019	151900	575574015	2905	2910	2910	2905	4493
316	20231019	151800	562500580	2910	2920	2920	2910	11
317	20231019	151700	562468560	2920	2920	2920	2920	2
318	20231019	151600	562462720	2910	2910	2910	2910	10
319	20231019	151500	562433620	2910	2910	2915	2910	1956
320	20231019	151400	556741635	2915	2920	2920	2915	445
321	20231019	151300	555444360	2920	2920	2920	2920	543
322	20231019	151200	553858800	2915	2915	2915	2915	760
323	20231019	151100	551643400	2915	2910	2915	2910	8
324	20231019	151000	551620115	2915	2915	2915	2915	0
325	20231019	150900	551620115	2915	2915	2915	2915	5
326	20231019	150800	551605540	2915	2915	2915	2915	0
327	20231019	150700	551605540	2915	2915	2915	2915	343
328	20231019	150600	550605695	2915	2915	2915	2915	20
329	20231019	150500	550547395	2915	2915	2915	2915	325
330	20231019	150400	549600020	2915	2915	2915	2915	0
331	20231019	150300	549600020	2915	2915	2915	2915	0
332	20231019	150200	549600020	2915	2915	2915	2915	0
333	20231019	150100	549600020	2915	2915	2915	2915	215
334	20231019	150000	548973295	2915	2915	2915	2915	0
335	20231019	145900	548973295	2915	2920	2920	2910	62
336	20231019	145800	548792780	2920	2920	2920	2920	1
337	20231019	145700	548789860	2910	2910	2910	2910	0
338	20231019	145600	548789860	2910	2920	2920	2910	5126
339	20231019	145500	533845105	2920	2920	2920	2920	0
340	20231019	145400	533845105	2920	2920	2920	2920	504
341	20231019	145300	532373425	2925	2920	2925	2920	2100
342	20231019	145200	526239675	2925	2925	2925	2925	10
343	20231019	145100	526210425	2925	2925	2925	2925	0
344	20231019	145000	526210425	2925	2925	2925	2925	189
345	20231019	144900	525657600	2925	2925	2925	2925	663
346	20231019	144800	523718325	2925	2925	2925	2925	18
347	20231019	144700	523665675	2925	2925	2925	2925	2178
348	20231019	144600	517295025	2925	2930	2930	2925	65
349	20231019	144500	517104650	2925	2925	2930	2925	547
350	20231019	144400	515504665	2930	2930	2930	2925	203
351	20231019	144300	514910875	2930	2930	2930	2930	100
352	20231019	144200	514617875	2930	2930	2930	2930	0
353	20231019	144100	514617875	2930	2930	2930	2930	0
354	20231019	144000	514617875	2930	2930	2930	2925	428
355	20231019	143900	513365495	2925	2925	2925	2925	0
356	20231019	143800	513365495	2925	2925	2925	2925	0
357	20231019	143700	513365495	2925	2925	2925	2925	6
358	20231019	143600	513347945	2925	2925	2930	2925	76
359	20231019	143500	513125410	2925	2925	2930	2925	418
360	20231019	143400	511902710	2925	2925	2925	2925	1562
361	20231019	143300	507333860	2920	2920	2920	2920	0
362	20231019	143200	507333860	2920	2925	2925	2920	921
363	20231019	143100	504642040	2920	2920	2920	2920	0
364	20231019	143000	504642040	2920	2920	2920	2920	61
365	20231019	142900	504463920	2925	2925	2925	2925	186
366	20231019	142800	503919870	2925	2925	2925	2925	350
367	20231019	142700	502896120	2925	2930	2930	2925	11
368	20231019	142600	502863895	2925	2925	2925	2925	1
369	20231019	142500	502860970	2925	2925	2925	2925	16
370	20231019	142400	502814170	2925	2930	2930	2925	56
371	20231019	142300	502650350	2925	2925	2930	2925	980
372	20231019	142200	499783830	2920	2925	2925	2920	11
373	20231019	142100	499751705	2925	2925	2925	2925	5
374	20231019	142000	499737080	2925	2925	2925	2925	867
375	20231019	141900	497201105	2925	2925	2925	2925	800
376	20231019	141800	494861105	2925	2925	2925	2920	573
377	20231019	141700	493187935	2920	2920	2920	2920	210
378	20231019	141600	492574735	2920	2920	2920	2920	0
379	20231019	141500	492574735	2920	2920	2920	2920	0
380	20231019	141400	492574735	2920	2920	2920	2920	0
381	20231019	141300	492574735	2920	2920	2920	2920	0
382	20231019	141200	492574735	2920	2920	2920	2920	0
383	20231019	141100	492574735	2920	2920	2920	2920	622
384	20231019	141000	490758495	2920	2920	2920	2920	0
385	20231019	140900	490758495	2920	2920	2920	2920	97
386	20231019	140800	490475255	2920	2920	2920	2920	1
387	20231019	140700	490472335	2920	2920	2920	2920	0
388	20231019	140600	490472335	2920	2925	2925	2920	524
389	20231019	140500	488942235	2925	2925	2925	2925	0
390	20231019	140400	488942235	2925	2925	2925	2925	1605
391	20231019	140300	484247610	2925	2925	2925	2925	0
392	20231019	140200	484247610	2925	2925	2925	2925	1
393	20231019	140100	484244685	2925	2925	2925	2925	0
394	20231019	140000	484244685	2925	2925	2925	2925	0
395	20231019	135900	484244685	2925	2925	2925	2925	90
396	20231019	135800	483981435	2925	2925	2925	2925	0
397	20231019	135700	483981435	2925	2925	2925	2925	101
398	20231019	135600	483686010	2920	2920	2920	2920	0
399	20231019	135500	483686010	2920	2920	2920	2920	500
400	20231019	135400	482226010	2920	2920	2920	2920	555
401	20231019	135300	480605410	2920	2920	2920	2920	0
402	20231019	135200	480605410	2920	2920	2920	2920	0
403	20231019	135100	480605410	2920	2920	2920	2920	0
404	20231019	135000	480605410	2920	2920	2920	2920	11
405	20231019	134900	480573290	2920	2920	2920	2920	0
406	20231019	134800	480573290	2920	2930	2930	2920	101
407	20231019	134700	480277370	2930	2930	2930	2930	39
408	20231019	134600	480163100	2930	2930	2930	2930	2
409	20231019	134500	480157240	2930	2930	2930	2930	141
410	20231019	134400	479744110	2930	2930	2930	2930	0
411	20231019	134300	479744110	2930	2930	2930	2930	145
412	20231019	134200	479319260	2930	2930	2930	2930	500
413	20231019	134100	477854260	2930	2930	2930	2930	0
414	20231019	134000	477854260	2930	2930	2930	2930	50
415	20231019	133900	477707760	2930	2930	2930	2930	0
416	20231019	133800	477707760	2930	2930	2930	2930	0
417	20231019	133700	477707760	2930	2930	2930	2930	35
418	20231019	133600	477605210	2930	2930	2930	2930	0
419	20231019	133500	477605210	2930	2930	2930	2930	0
420	20231019	133400	477605210	2930	2930	2930	2930	308
421	20231019	133300	476702770	2930	2930	2930	2930	0
422	20231019	133200	476702770	2930	2930	2930	2930	0
423	20231019	133100	476702770	2930	2925	2930	2925	342
424	20231019	133000	475701535	2920	2920	2920	2920	0
425	20231019	132900	475701535	2920	2920	2920	2920	0
426	20231019	132800	475701535	2920	2920	2920	2920	0
427	20231019	132700	475701535	2920	2920	2920	2920	903
428	20231019	132600	473064775	2920	2920	2920	2920	1010
429	20231019	132500	470115575	2915	2915	2915	2915	0
430	20231019	132400	470115575	2915	2915	2915	2915	3
431	20231019	132300	470106830	2915	2915	2915	2915	33
432	20231019	132200	470010635	2915	2915	2915	2915	51
433	20231019	132100	469861970	2915	2915	2915	2915	49
434	20231019	132000	469719135	2910	2910	2910	2910	0
435	20231019	131900	469719135	2910	2910	2910	2910	0
436	20231019	131800	469719135	2910	2910	2910	2910	0
437	20231019	131700	469719135	2910	2915	2915	2910	1000
438	20231019	131600	466806315	2915	2915	2915	2915	0
439	20231019	131500	466806315	2915	2915	2915	2915	0
440	20231019	131400	466806315	2915	2915	2915	2915	0
441	20231019	131300	466806315	2915	2915	2915	2915	402
442	20231019	131200	465634485	2920	2920	2920	2920	0
443	20231019	131100	465634485	2920	2920	2920	2920	80
444	20231019	131000	465400885	2920	2920	2920	2920	171
445	20231019	130900	464901565	2920	2920	2920	2920	30
446	20231019	130800	464813965	2920	2920	2920	2920	2
447	20231019	130700	464808125	2915	2915	2915	2915	200
448	20231019	130600	464225125	2915	2915	2915	2915	113
449	20231019	130500	463895730	2915	2915	2915	2915	0
450	20231019	130400	463895730	2915	2915	2915	2915	0
451	20231019	130300	463895730	2915	2915	2915	2915	200
452	20231019	130200	463312730	2920	2920	2920	2920	0
453	20231019	130100	463312730	2920	2920	2920	2920	0
454	20231019	130000	463312730	2920	2920	2920	2920	1
455	20231019	125900	463309810	2920	2920	2920	2920	5
456	20231019	125800	463295210	2915	2920	2920	2915	903
457	20231019	125700	460659450	2915	2915	2915	2915	952
458	20231019	125600	457884370	2910	2910	2910	2910	1036
459	20231019	125500	454869610	2910	2910	2910	2910	106
460	20231019	125400	454561150	2910	2910	2910	2910	150
461	20231019	125300	454124650	2905	2905	2905	2905	0
462	20231019	125200	454124650	2905	2905	2905	2905	0
463	20231019	125100	454124650	2905	2905	2905	2905	1
464	20231019	125000	454121745	2910	2910	2910	2910	40
465	20231019	124900	454005345	2910	2910	2910	2910	303
466	20231019	124800	453123615	2910	2910	2910	2910	0
467	20231019	124700	453123615	2910	2910	2910	2910	10
468	20231019	124600	453094515	2910	2910	2910	2910	866
469	20231019	124500	450574455	2910	2910	2910	2910	70
470	20231019	124400	450370755	2910	2910	2910	2910	0
471	20231019	124300	450370755	2910	2910	2910	2910	0
472	20231019	124200	450370755	2910	2910	2910	2910	241
473	20231019	124100	449669445	2915	2915	2915	2915	117
474	20231019	124000	449328390	2915	2915	2915	2915	6
475	20231019	123900	449310900	2915	2915	2915	2915	30
476	20231019	123800	449223450	2910	2910	2910	2910	0
477	20231019	123700	449223450	2910	2910	2910	2910	545
478	20231019	123600	447637500	2910	2910	2910	2910	0
479	20231019	123500	447637500	2910	2910	2910	2910	46
480	20231019	123400	447503640	2910	2910	2910	2910	454
481	20231019	123300	446182500	2910	2910	2910	2910	150
482	20231019	123200	445746000	2910	2905	2915	2905	939
483	20231019	123100	443013840	2910	2905	2910	2905	273
484	20231019	123000	442220740	2910	2910	2910	2910	0
485	20231019	122900	442220740	2910	2910	2910	2910	750
486	20231019	122800	440038240	2910	2910	2910	2910	1
487	20231019	122700	440035330	2910	2910	2910	2910	0
488	20231019	122600	440035330	2910	2915	2915	2910	633
489	20231019	122500	438193215	2915	2915	2915	2915	64
490	20231019	122400	438006655	2915	2915	2915	2915	1
491	20231019	122300	438003740	2915	2915	2915	2915	2
492	20231019	122200	437997910	2910	2915	2915	2910	4
493	20231019	122100	437986260	2915	2915	2915	2915	352
494	20231019	122000	436960180	2910	2910	2910	2910	0
495	20231019	121900	436960180	2910	2910	2910	2910	110
496	20231019	121800	436640080	2910	2910	2910	2910	110
497	20231019	121700	436319980	2905	2905	2905	2905	2
498	20231019	121600	436314170	2910	2910	2910	2910	0
499	20231019	121500	436314170	2910	2910	2910	2910	30
500	20231019	121400	436226870	2910	2910	2910	2910	782
501	20231019	121300	433951250	2910	2910	2910	2910	5
502	20231019	121200	433936700	2910	2910	2910	2910	201
503	20231019	121100	433351790	2910	2910	2910	2910	197
504	20231019	121000	432778520	2910	2910	2910	2910	0
505	20231019	120900	432778520	2910	2900	2910	2900	96
506	20231019	120800	432499260	2910	2910	2910	2910	20
507	20231019	120700	432441060	2910	2900	2910	2900	320
508	20231019	120600	431513010	2900	2900	2900	2900	0
509	20231019	120500	431513010	2900	2905	2905	2900	31
510	20231019	120400	431422960	2900	2905	2905	2900	769
511	20231019	120300	429192335	2905	2905	2905	2905	10
512	20231019	120200	429163285	2910	2905	2910	2905	101
513	20231019	120100	428869380	2905	2900	2905	2900	352
514	20231019	120000	427848570	2900	2900	2900	2900	0
515	20231019	115900	427848570	2900	2900	2900	2900	500
516	20231019	115800	426398570	2905	2905	2905	2905	160
517	20231019	115700	425933770	2905	2905	2905	2905	33
518	20231019	115600	425837905	2905	2900	2905	2900	37
519	20231019	115500	425730595	2905	2905	2905	2905	212
520	20231019	115400	425114735	2905	2905	2905	2905	112
521	20231019	115300	424789375	2905	2905	2905	2905	0
522	20231019	115200	424789375	2905	2905	2905	2905	0
523	20231019	115100	424789375	2905	2905	2905	2905	0
524	20231019	115000	424789375	2905	2905	2905	2905	2000
525	20231019	114900	418979375	2905	2905	2905	2905	8
526	20231019	114800	418956135	2905	2905	2905	2905	12
527	20231019	114700	418921275	2905	2905	2905	2905	0
528	20231019	114600	418921275	2905	2905	2905	2905	0
529	20231019	114500	418921275	2905	2905	2905	2905	50
530	20231019	114400	418776025	2905	2905	2905	2905	0
531	20231019	114300	418776025	2905	2905	2905	2905	11
532	20231019	114200	418744070	2900	2900	2900	2900	991
533	20231019	114100	415870170	2895	2895	2895	2895	872
534	20231019	114000	413345730	2895	2895	2895	2895	101
535	20231019	113900	413053335	2895	2900	2900	2895	2457
536	20231019	113800	405940170	2900	2900	2900	2900	47
537	20231019	113700	405803870	2900	2900	2900	2900	0
538	20231019	113600	405803870	2900	2900	2900	2900	453
539	20231019	113500	404490170	2895	2895	2895	2895	100
540	20231019	113400	404200670	2895	2900	2900	2895	501
541	20231019	113300	402750270	2900	2900	2900	2900	112
542	20231019	113200	402425470	2900	2900	2900	2900	400
543	20231019	113100	401265470	2895	2895	2895	2895	0
544	20231019	113000	401265470	2895	2895	2895	2895	0
545	20231019	112900	401265470	2895	2895	2895	2895	386
546	20231019	112800	400148000	2895	2895	2895	2895	128
547	20231019	112700	399777440	2895	2895	2895	2895	24
548	20231019	112600	399707960	2890	2890	2890	2890	114
549	20231019	112500	399378500	2890	2895	2895	2890	62
550	20231019	112400	399199050	2895	2900	2900	2895	473
551	20231019	112300	397829535	2900	2900	2900	2900	2830
552	20231019	112200	389622535	2905	2905	2905	2905	202
553	20231019	112100	389035725	2910	2915	2915	2905	2264
554	20231019	112000	382458685	2915	2915	2915	2915	484
555	20231019	111900	381047825	2915	2915	2915	2915	8
556	20231019	111800	381024505	2915	2915	2915	2915	414
557	20231019	111700	379817695	2900	2900	2900	2900	993
558	20231019	111600	376937995	2900	2900	2900	2895	5350
559	20231019	111500	361426660	2900	2950	2950	2900	43253
560	20231019	111400	235211910	2950	2950	2950	2950	0
561	20231019	111300	235211910	2950	2950	2950	2950	10
562	20231019	111200	235182410	2950	2950	2950	2950	0
563	20231019	111100	235182410	2950	2950	2950	2950	0
564	20231019	111000	235182410	2950	2950	2950	2950	0
565	20231019	110900	235182410	2950	2950	2950	2950	0
566	20231019	110800	235182410	2950	2950	2950	2950	0
567	20231019	110700	235182410	2950	2950	2950	2950	1
568	20231019	110600	235179460	2950	2955	2955	2950	374
569	20231019	110500	234074305	2960	2960	2960	2960	144
570	20231019	110400	233648065	2960	2955	2960	2955	328
571	20231019	110300	232677575	2955	2955	2955	2955	2
572	20231019	110200	232671665	2955	2955	2955	2955	2
573	20231019	110100	232665755	2955	2950	2955	2950	220
574	20231019	110000	232016640	2950	2950	2950	2950	385
575	20231019	105900	230880890	2950	2950	2950	2950	400
576	20231019	105800	229700890	2950	2950	2950	2950	1043
577	20231019	105700	226624040	2945	2945	2945	2945	197
578	20231019	105600	226043875	2940	2940	2940	2940	0
579	20231019	105500	226043875	2940	2940	2940	2940	0
580	20231019	105400	226043875	2940	2940	2940	2940	0
581	20231019	105300	226043875	2940	2940	2940	2940	1
582	20231019	105200	226040935	2940	2940	2940	2940	65
583	20231019	105100	225849835	2940	2940	2940	2940	3
584	20231019	105000	225841015	2935	2935	2935	2935	650
585	20231019	104900	223933265	2940	2940	2940	2940	0
586	20231019	104800	223933265	2940	2930	2940	2930	43
587	20231019	104700	223807265	2930	2930	2930	2930	64
588	20231019	104600	223619745	2930	2930	2930	2930	0
589	20231019	104500	223619745	2930	2935	2935	2930	148
590	20231019	104400	223186065	2935	2935	2935	2935	30
591	20231019	104300	223098015	2935	2935	2935	2930	297
592	20231019	104200	222226820	2940	2935	2940	2935	519
593	20231019	104100	220701945	2930	2930	2930	2930	197
594	20231019	104000	220124735	2930	2940	2940	2930	4589
595	20231019	103900	206658915	2945	2955	2955	2945	1037
596	20231019	103800	203603690	2955	2955	2955	2955	100
597	20231019	103700	203308190	2955	2955	2955	2955	20
598	20231019	103600	203249090	2955	2955	2955	2955	0
599	20231019	103500	203249090	2955	2950	2955	2950	75
600	20231019	103400	203027790	2950	2950	2950	2950	11
601	20231019	103300	202995340	2950	2950	2950	2950	18
602	20231019	103200	202942240	2950	2950	2955	2950	400
603	20231019	103100	201762210	2950	2950	2950	2950	146
604	20231019	103000	201331510	2950	2950	2950	2950	0
605	20231019	102900	201331510	2950	2955	2955	2950	160
606	20231019	102800	200859500	2955	2955	2955	2955	500
607	20231019	102700	199382000	2955	2955	2955	2955	2
608	20231019	102600	199376090	2955	2955	2955	2955	20
609	20231019	102500	199316990	2950	2945	2950	2945	902
610	20231019	102400	196660095	2940	2940	2940	2940	0
611	20231019	102300	196660095	2940	2940	2940	2940	0
612	20231019	102200	196660095	2940	2940	2940	2940	0
613	20231019	102100	196660095	2940	2940	2940	2940	0
614	20231019	102000	196660095	2940	2940	2940	2940	0
615	20231019	101900	196660095	2940	2935	2940	2935	1058
616	20231019	101800	193549585	2935	2935	2935	2935	1
617	20231019	101700	193546650	2935	2935	2935	2935	52
618	20231019	101600	193394030	2940	2940	2940	2940	0
619	20231019	101500	193394030	2940	2940	2940	2940	9
620	20231019	101400	193367570	2935	2935	2935	2935	1
621	20231019	101300	193364635	2935	2935	2935	2935	0
622	20231019	101200	193364635	2935	2935	2935	2935	0
623	20231019	101100	193364635	2935	2930	2935	2930	101
624	20231019	101000	193068700	2930	2930	2930	2930	0
625	20231019	100900	193068700	2930	2935	2935	2925	724
626	20231019	100800	190949545	2935	2930	2935	2930	300
627	20231019	100700	190069195	2935	2935	2935	2925	3414
628	20231019	100600	180061955	2940	2940	2940	2940	295
629	20231019	100500	179194655	2940	2940	2940	2940	6
630	20231019	100400	179177015	2940	2955	2955	2940	2309
631	20231019	100300	172375885	2950	2950	2950	2950	1
632	20231019	100200	172372935	2950	2950	2950	2950	582
633	20231019	100100	170656035	2950	2955	2955	2950	1169
634	20231019	100000	167207470	2960	2965	2965	2960	635
635	20231019	095900	165326185	2975	2960	2975	2960	631
636	20231019	095800	163458245	2950	2950	2950	2950	0
637	20231019	095700	163458245	2950	2950	2950	2950	0
638	20231019	095600	163458245	2950	2945	2960	2940	1239
639	20231019	095500	159803210	2940	2945	2945	2940	160
640	20231019	095400	159332305	2945	2945	2945	2945	1
641	20231019	095300	159329360	2935	2935	2935	2935	10
642	20231019	095200	159300010	2940	2940	2945	2940	23
643	20231019	095100	159232375	2945	2945	2945	2945	44
644	20231019	095000	159102795	2940	2940	2940	2940	192
645	20231019	094900	158538315	2940	2940	2940	2940	5
646	20231019	094800	158523615	2940	2940	2940	2940	14
647	20231019	094700	158482455	2935	2935	2935	2935	86
648	20231019	094600	158230045	2935	2935	2935	2935	544
649	20231019	094500	156633405	2940	2950	2950	2940	1631
650	20231019	094400	151833255	2950	2950	2950	2950	0
651	20231019	094300	151833255	2950	2945	2950	2945	208
652	20231019	094200	151220205	2945	2945	2945	2945	50
653	20231019	094100	151072955	2950	2950	2950	2950	129
654	20231019	094000	150692405	2945	2955	2955	2945	1552
655	20231019	093900	146118060	2950	2950	2950	2950	0
656	20231019	093800	146118060	2950	2950	2950	2950	28
657	20231019	093700	146035460	2950	2965	2965	2950	133
658	20231019	093600	145641935	3000	2960	3025	2960	5828
659	20231019	093500	128083820	2945	2935	2945	2925	3315
660	20231019	093400	118338715	2935	2930	2935	2930	409
661	20231019	093300	117139320	2930	2930	2930	2925	2005
662	20231019	093200	111267820	2935	2935	2935	2935	126
663	20231019	093100	110898010	2930	2930	2930	2930	1
664	20231019	093000	110895080	2925	2935	2935	2925	201
665	20231019	092900	110307140	2925	2940	2940	2925	1769
666	20231019	092800	105129500	2940	2925	2940	2925	548
667	20231019	092700	103521135	2925	2925	2925	2920	767
668	20231019	092600	101281050	2920	2925	2925	2920	70
669	20231019	092500	101076590	2925	2935	2935	2925	973
670	20231019	092400	98224395	2945	2950	2950	2940	2701
671	20231019	092300	90267430	2955	2955	2955	2955	10
672	20231019	092200	90237880	2955	2955	2955	2955	174
673	20231019	092100	89723710	2955	2955	2960	2955	991
674	20231019	092000	86791865	2950	2950	2950	2950	0
675	20231019	091900	86791865	2950	2955	2955	2945	467
676	20231019	091800	85414765	2960	2940	2960	2940	2074
677	20231019	091700	79308860	2935	2920	2935	2920	2883
678	20231019	091600	70868375	2920	2925	2930	2915	1040
679	20231019	091500	67831665	2925	2920	2925	2920	178
680	20231019	091400	67311585	2915	2925	2925	2910	3537
681	20231019	091300	56998690	2930	2930	2935	2930	1288
682	20231019	091200	53222995	2935	2940	2940	2935	4
683	20231019	091100	53211250	2940	2950	2950	2930	2164
684	20231019	091000	46852610	2950	2950	2950	2945	208
685	20231019	090900	46239265	2950	2955	2955	2950	3475
686	20231019	090800	35987615	2955	2950	2955	2950	40
687	20231019	090700	35869565	2955	2955	2955	2955	68
688	20231019	090600	35668625	2950	2975	2975	2950	3680
689	20231019	090500	24783195	2975	2975	2975	2975	0
690	20231019	090400	24783195	2975	2960	2990	2960	1996
691	20231019	090300	18846620	2950	2955	2965	2950	1388
692	20231019	090200	14747015	2960	2960	2960	2945	202
693	20231019	090100	14150570	2960	2965	2965	2940	1838
694	20231019	090000	8738030	2970	2925	3030	2925	2970