KissMeData/291230/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	203200	768944675	2670	2670	2670	2670	17309
3	20231019	203100	768944675	2670	2670	2670	2670	0
4	20231019	203000	768944675	2670	2670	2670	2670	0
5	20231019	202900	768944675	2670	2670	2670	2670	0
6	20231019	202800	768944675	2670	2670	2670	2670	0
7	20231019	202700	768944675	2670	2670	2670	2670	0
8	20231019	202600	768944675	2670	2670	2670	2670	0
9	20231019	202500	768944675	2670	2670	2670	2670	0
10	20231019	202400	768944675	2670	2670	2670	2670	0
11	20231019	202300	768944675	2670	2670	2670	2670	0
12	20231019	202200	768944675	2670	2670	2670	2670	0
13	20231019	202100	768944675	2670	2670	2670	2670	0
14	20231019	202000	768944675	2670	2670	2670	2670	0
15	20231019	201900	768944675	2670	2670	2670	2670	0
16	20231019	201800	768944675	2670	2670	2670	2670	0
17	20231019	201700	768944675	2670	2670	2670	2670	0
18	20231019	201600	768944675	2670	2670	2670	2670	0
19	20231019	201500	768944675	2670	2670	2670	2670	0
20	20231019	201400	768944675	2670	2670	2670	2670	0
21	20231019	201300	768944675	2670	2670	2670	2670	0
22	20231019	201200	768944675	2670	2670	2670	2670	0
23	20231019	201100	768944675	2670	2670	2670	2670	0
24	20231019	201000	768944675	2670	2670	2670	2670	0
25	20231019	200900	768944675	2670	2670	2670	2670	0
26	20231019	200800	768944675	2670	2670	2670	2670	0
27	20231019	200700	768944675	2670	2670	2670	2670	0
28	20231019	200600	768944675	2670	2670	2670	2670	0
29	20231019	200500	768944675	2670	2670	2670	2670	0
30	20231019	200400	768944675	2670	2670	2670	2670	0
31	20231019	200300	768944675	2670	2670	2670	2670	0
32	20231019	200200	768944675	2670	2670	2670	2670	17309
33	20231019	200100	768944675	2670	2670	2670	2670	0
34	20231019	200000	768944675	2670	2670	2670	2670	0
35	20231019	195900	768944675	2670	2670	2670	2670	0
36	20231019	195800	768944675	2670	2670	2670	2670	0
37	20231019	195700	768944675	2670	2670	2670	2670	0
38	20231019	195600	768944675	2670	2670	2670	2670	0
39	20231019	195500	768944675	2670	2670	2670	2670	0
40	20231019	195400	768944675	2670	2670	2670	2670	0
41	20231019	195300	768944675	2670	2670	2670	2670	0
42	20231019	195200	768944675	2670	2670	2670	2670	0
43	20231019	195100	768944675	2670	2670	2670	2670	0
44	20231019	195000	768944675	2670	2670	2670	2670	0
45	20231019	194900	768944675	2670	2670	2670	2670	0
46	20231019	194800	768944675	2670	2670	2670	2670	0
47	20231019	194700	768944675	2670	2670	2670	2670	0
48	20231019	194600	768944675	2670	2670	2670	2670	0
49	20231019	194500	768944675	2670	2670	2670	2670	0
50	20231019	194400	768944675	2670	2670	2670	2670	0
51	20231019	194300	768944675	2670	2670	2670	2670	0
52	20231019	194200	768944675	2670	2670	2670	2670	0
53	20231019	194100	768944675	2670	2670	2670	2670	0
54	20231019	194000	768944675	2670	2670	2670	2670	0
55	20231019	193900	768944675	2670	2670	2670	2670	0
56	20231019	193800	768944675	2670	2670	2670	2670	0
57	20231019	193700	768944675	2670	2670	2670	2670	0
58	20231019	193600	768944675	2670	2670	2670	2670	0
59	20231019	193500	768944675	2670	2670	2670	2670	0
60	20231019	193400	768944675	2670	2670	2670	2670	0
61	20231019	193300	768944675	2670	2670	2670	2670	0
62	20231019	193200	768944675	2670	2670	2670	2670	17309
63	20231019	193100	768944675	2670	2670	2670	2670	0
64	20231019	193000	768944675	2670	2670	2670	2670	0
65	20231019	192900	768944675	2670	2670	2670	2670	0
66	20231019	192800	768944675	2670	2670	2670	2670	0
67	20231019	192700	768944675	2670	2670	2670	2670	0
68	20231019	192600	768944675	2670	2670	2670	2670	0
69	20231019	192500	768944675	2670	2670	2670	2670	0
70	20231019	192400	768944675	2670	2670	2670	2670	0
71	20231019	192300	768944675	2670	2670	2670	2670	0
72	20231019	192200	768944675	2670	2670	2670	2670	0
73	20231019	192100	768944675	2670	2670	2670	2670	0
74	20231019	192000	768944675	2670	2670	2670	2670	0
75	20231019	191900	768944675	2670	2670	2670	2670	0
76	20231019	191800	768944675	2670	2670	2670	2670	0
77	20231019	191700	768944675	2670	2670	2670	2670	0
78	20231019	191600	768944675	2670	2670	2670	2670	0
79	20231019	191500	768944675	2670	2670	2670	2670	0
80	20231019	191400	768944675	2670	2670	2670	2670	0
81	20231019	191300	768944675	2670	2670	2670	2670	0
82	20231019	191200	768944675	2670	2670	2670	2670	0
83	20231019	191100	768944675	2670	2670	2670	2670	0
84	20231019	191000	768944675	2670	2670	2670	2670	0
85	20231019	190900	768944675	2670	2670	2670	2670	0
86	20231019	190800	768944675	2670	2670	2670	2670	0
87	20231019	190700	768944675	2670	2670	2670	2670	0
88	20231019	190600	768944675	2670	2670	2670	2670	0
89	20231019	190500	768944675	2670	2670	2670	2670	0
90	20231019	190400	768944675	2670	2670	2670	2670	0
91	20231019	190300	768944675	2670	2670	2670	2670	0
92	20231019	190200	768944675	2670	2670	2670	2670	17309
93	20231019	190100	768944675	2670	2670	2670	2670	0
94	20231019	190000	768944675	2670	2670	2670	2670	0
95	20231019	185900	768944675	2670	2670	2670	2670	0
96	20231019	185800	768944675	2670	2670	2670	2670	0
97	20231019	185700	768944675	2670	2670	2670	2670	0
98	20231019	185600	768944675	2670	2670	2670	2670	0
99	20231019	185500	768944675	2670	2670	2670	2670	0
100	20231019	185400	768944675	2670	2670	2670	2670	0
101	20231019	185300	768944675	2670	2670	2670	2670	0
102	20231019	185200	768944675	2670	2670	2670	2670	0
103	20231019	185100	768944675	2670	2670	2670	2670	0
104	20231019	185000	768944675	2670	2670	2670	2670	0
105	20231019	184900	768944675	2670	2670	2670	2670	0
106	20231019	184800	768944675	2670	2670	2670	2670	0
107	20231019	184700	768944675	2670	2670	2670	2670	0
108	20231019	184600	768944675	2670	2670	2670	2670	0
109	20231019	184500	768944675	2670	2670	2670	2670	0
110	20231019	184400	768944675	2670	2670	2670	2670	0
111	20231019	184300	768944675	2670	2670	2670	2670	0
112	20231019	184200	768944675	2670	2670	2670	2670	0
113	20231019	184100	768944675	2670	2670	2670	2670	0
114	20231019	184000	768944675	2670	2670	2670	2670	0
115	20231019	183900	768944675	2670	2670	2670	2670	0
116	20231019	183800	768944675	2670	2670	2670	2670	0
117	20231019	183700	768944675	2670	2670	2670	2670	0
118	20231019	183600	768944675	2670	2670	2670	2670	0
119	20231019	183500	768944675	2670	2670	2670	2670	0
120	20231019	183400	768944675	2670	2670	2670	2670	0
121	20231019	183300	768944675	2670	2670	2670	2670	0
122	20231019	183200	768944675	2670	2670	2670	2670	17309
123	20231019	183100	768944675	2670	2670	2670	2670	0
124	20231019	183000	768944675	2670	2670	2670	2670	0
125	20231019	182900	768944675	2670	2670	2670	2670	0
126	20231019	182800	768944675	2670	2670	2670	2670	0
127	20231019	182700	768944675	2670	2670	2670	2670	0
128	20231019	182600	768944675	2670	2670	2670	2670	0
129	20231019	182500	768944675	2670	2670	2670	2670	0
130	20231019	182400	768944675	2670	2670	2670	2670	0
131	20231019	182300	768944675	2670	2670	2670	2670	0
132	20231019	182200	768944675	2670	2670	2670	2670	0
133	20231019	182100	768944675	2670	2670	2670	2670	0
134	20231019	182000	768944675	2670	2670	2670	2670	0
135	20231019	181900	768944675	2670	2670	2670	2670	0
136	20231019	181800	768944675	2670	2670	2670	2670	0
137	20231019	181700	768944675	2670	2670	2670	2670	0
138	20231019	181600	768944675	2670	2670	2670	2670	0
139	20231019	181500	768944675	2670	2670	2670	2670	0
140	20231019	181400	768944675	2670	2670	2670	2670	0
141	20231019	181300	768944675	2670	2670	2670	2670	0
142	20231019	181200	768944675	2670	2670	2670	2670	0
143	20231019	181100	768944675	2670	2670	2670	2670	0
144	20231019	181000	768944675	2670	2670	2670	2670	0
145	20231019	180900	768944675	2670	2670	2670	2670	0
146	20231019	180800	768944675	2670	2670	2670	2670	0
147	20231019	180700	768944675	2670	2670	2670	2670	0
148	20231019	180600	768944675	2670	2670	2670	2670	0
149	20231019	180500	768944675	2670	2670	2670	2670	0
150	20231019	180400	768944675	2670	2670	2670	2670	0
151	20231019	180300	768944675	2670	2670	2670	2670	0
152	20231019	180200	768944675	2670	2670	2670	2670	17309
153	20231019	180100	768944675	2670	2670	2670	2670	0
154	20231019	180000	768944675	2670	2670	2670	2670	0
155	20231019	175900	768944675	2670	2670	2670	2670	0
156	20231019	175800	768944675	2670	2670	2670	2670	0
157	20231019	175700	768944675	2670	2670	2670	2670	0
158	20231019	175600	768944675	2670	2670	2670	2670	0
159	20231019	175500	768944675	2670	2670	2670	2670	0
160	20231019	175400	768944675	2670	2670	2670	2670	0
161	20231019	175300	768944675	2670	2670	2670	2670	0
162	20231019	175200	768944675	2670	2670	2670	2670	0
163	20231019	175100	768944675	2670	2670	2670	2670	0
164	20231019	175000	768944675	2670	2670	2670	2670	0
165	20231019	174900	768944675	2670	2670	2670	2670	0
166	20231019	174800	768944675	2670	2670	2670	2670	0
167	20231019	174700	768944675	2670	2670	2670	2670	0
168	20231019	174600	768944675	2670	2670	2670	2670	0
169	20231019	174500	768944675	2670	2670	2670	2670	0
170	20231019	174400	768944675	2670	2670	2670	2670	0
171	20231019	174300	768944675	2670	2670	2670	2670	0
172	20231019	174200	768944675	2670	2670	2670	2670	0
173	20231019	174100	768944675	2670	2670	2670	2670	0
174	20231019	174000	768944675	2670	2670	2670	2670	0
175	20231019	173900	768944675	2670	2670	2670	2670	0
176	20231019	173800	768944675	2670	2670	2670	2670	0
177	20231019	173700	768944675	2670	2670	2670	2670	0
178	20231019	173600	768944675	2670	2670	2670	2670	0
179	20231019	173500	768944675	2670	2670	2670	2670	0
180	20231019	173400	768944675	2670	2670	2670	2670	0
181	20231019	173300	768944675	2670	2670	2670	2670	0
182	20231019	173200	768944675	2670	2670	2670	2670	17309
183	20231019	173100	768944675	2670	2670	2670	2670	0
184	20231019	173000	768944675	2670	2670	2670	2670	0
185	20231019	172900	768944675	2670	2670	2670	2670	0
186	20231019	172800	768944675	2670	2670	2670	2670	0
187	20231019	172700	768944675	2670	2670	2670	2670	0
188	20231019	172600	768944675	2670	2670	2670	2670	0
189	20231019	172500	768944675	2670	2670	2670	2670	0
190	20231019	172400	768944675	2670	2670	2670	2670	0
191	20231019	172300	768944675	2670	2670	2670	2670	0
192	20231019	172200	768944675	2670	2670	2670	2670	0
193	20231019	172100	768944675	2670	2670	2670	2670	0
194	20231019	172000	768944675	2670	2670	2670	2670	0
195	20231019	171900	768944675	2670	2670	2670	2670	0
196	20231019	171800	768944675	2670	2670	2670	2670	0
197	20231019	171700	768944675	2670	2670	2670	2670	0
198	20231019	171600	768944675	2670	2670	2670	2670	0
199	20231019	171500	768944675	2670	2670	2670	2670	0
200	20231019	171400	768944675	2670	2670	2670	2670	0
201	20231019	171300	768944675	2670	2670	2670	2670	0
202	20231019	171200	768944675	2670	2670	2670	2670	0
203	20231019	171100	768944675	2670	2670	2670	2670	0
204	20231019	171000	768944675	2670	2670	2670	2670	0
205	20231019	170900	768944675	2670	2670	2670	2670	0
206	20231019	170800	768944675	2670	2670	2670	2670	0
207	20231019	170700	768944675	2670	2670	2670	2670	0
208	20231019	170600	768944675	2670	2670	2670	2670	0
209	20231019	170500	768944675	2670	2670	2670	2670	0
210	20231019	170400	768944675	2670	2670	2670	2670	0
211	20231019	170300	768944675	2670	2670	2670	2670	0
212	20231019	170200	768944675	2670	2670	2670	2670	17309
213	20231019	170100	768944675	2670	2670	2670	2670	0
214	20231019	170000	768944675	2670	2670	2670	2670	0
215	20231019	165900	768944675	2670	2670	2670	2670	0
216	20231019	165800	768944675	2670	2670	2670	2670	0
217	20231019	165700	768944675	2670	2670	2670	2670	0
218	20231019	165600	768944675	2670	2670	2670	2670	0
219	20231019	165500	768944675	2670	2670	2670	2670	0
220	20231019	165400	768944675	2670	2670	2670	2670	0
221	20231019	165300	768944675	2670	2670	2670	2670	0
222	20231019	165200	768944675	2670	2670	2670	2670	0
223	20231019	165100	768944675	2670	2670	2670	2670	0
224	20231019	165000	768944675	2670	2670	2670	2670	0
225	20231019	164900	768944675	2670	2670	2670	2670	0
226	20231019	164800	768944675	2670	2670	2670	2670	0
227	20231019	164700	768944675	2670	2670	2670	2670	0
228	20231019	164600	768944675	2670	2670	2670	2670	0
229	20231019	164500	768944675	2670	2670	2670	2670	0
230	20231019	164400	768944675	2670	2670	2670	2670	0
231	20231019	164300	768944675	2670	2670	2670	2670	0
232	20231019	164200	768944675	2670	2670	2670	2670	0
233	20231019	164100	768944675	2670	2670	2670	2670	0
234	20231019	164000	768944675	2670	2670	2670	2670	0
235	20231019	163900	768944675	2670	2670	2670	2670	0
236	20231019	163800	768944675	2670	2670	2670	2670	0
237	20231019	163700	768944675	2670	2670	2670	2670	0
238	20231019	163600	768944675	2670	2670	2670	2670	0
239	20231019	163500	768944675	2670	2670	2670	2670	0
240	20231019	163400	768944675	2670	2670	2670	2670	0
241	20231019	163300	768944675	2670	2670	2670	2670	0
242	20231019	163200	768944675	2670	2670	2670	2670	17309
243	20231019	163100	768944675	2670	2670	2670	2670	0
244	20231019	163000	768944675	2670	2670	2670	2670	0
245	20231019	162900	768944675	2670	2670	2670	2670	0
246	20231019	162800	768944675	2670	2670	2670	2670	0
247	20231019	162700	768944675	2670	2670	2670	2670	0
248	20231019	162600	768944675	2670	2670	2670	2670	0
249	20231019	162500	768944675	2670	2670	2670	2670	0
250	20231019	162400	768944675	2670	2670	2670	2670	0
251	20231019	162300	768944675	2670	2670	2670	2670	0
252	20231019	162200	768944675	2670	2670	2670	2670	0
253	20231019	162100	768944675	2670	2670	2670	2670	0
254	20231019	162000	768944675	2670	2670	2670	2670	0
255	20231019	161900	768944675	2670	2670	2670	2670	0
256	20231019	161800	768944675	2670	2670	2670	2670	0
257	20231019	161700	768944675	2670	2670	2670	2670	0
258	20231019	161600	768944675	2670	2670	2670	2670	0
259	20231019	161500	768944675	2670	2670	2670	2670	0
260	20231019	161400	768944675	2670	2670	2670	2670	0
261	20231019	161300	768944675	2670	2670	2670	2670	0
262	20231019	161200	768944675	2670	2670	2670	2670	0
263	20231019	161100	768944675	2670	2670	2670	2670	0
264	20231019	161000	768944675	2670	2670	2670	2670	0
265	20231019	160900	768944675	2670	2670	2670	2670	0
266	20231019	160800	768944675	2670	2670	2670	2670	0
267	20231019	160700	768944675	2670	2670	2670	2670	0
268	20231019	160600	768944675	2670	2670	2670	2670	0
269	20231019	160500	768944675	2670	2670	2670	2670	0
270	20231019	160400	768944675	2670	2670	2670	2670	0
271	20231019	160300	768944675	2670	2670	2670	2670	0
272	20231019	160200	768944675	2670	2670	2670	2670	17309
273	20231019	160100	768944675	2670	2670	2670	2670	0
274	20231019	160000	768944675	2670	2670	2670	2670	0
275	20231019	155900	768944675	2670	2670	2670	2670	0
276	20231019	155800	768944675	2670	2670	2670	2670	0
277	20231019	155700	768944675	2670	2670	2670	2670	0
278	20231019	155600	768944675	2670	2670	2670	2670	0
279	20231019	155500	768944675	2670	2670	2670	2670	0
280	20231019	155400	768944675	2670	2670	2670	2670	0
281	20231019	155300	768944675	2670	2670	2670	2670	0
282	20231019	155200	768944675	2670	2670	2670	2670	0
283	20231019	155100	768944675	2670	2670	2670	2670	0
284	20231019	155000	768944675	2670	2670	2670	2670	0
285	20231019	154900	768944675	2670	2670	2670	2670	0
286	20231019	154800	768944675	2670	2670	2670	2670	0
287	20231019	154700	768944675	2670	2670	2670	2670	0
288	20231019	154600	768944675	2670	2670	2670	2670	0
289	20231019	154500	768944675	2670	2670	2670	2670	0
290	20231019	154400	768944675	2670	2670	2670	2670	0
291	20231019	154300	768944675	2670	2670	2670	2670	0
292	20231019	154200	768944675	2670	2670	2670	2670	0
293	20231019	154100	768944675	2670	2670	2670	2670	0
294	20231019	154000	768944675	2670	2670	2670	2670	0
295	20231019	153900	768944675	2670	2670	2670	2670	0
296	20231019	153800	768944675	2670	2670	2670	2670	0
297	20231019	153700	768944675	2670	2670	2670	2670	0
298	20231019	153600	768944675	2670	2670	2670	2670	0
299	20231019	153500	768944675	2670	2670	2670	2670	0
300	20231019	153400	768944675	2670	2670	2670	2670	0
301	20231019	153300	768944675	2670	2670	2670	2670	0
302	20231019	153200	768944675	2670	2670	2670	2670	17309
303	20231019	153100	768944675	2670	2670	2670	2670	0
304	20231019	153000	768944675	2670	2670	2670	2670	17309
305	20231019	152900	722729645	2680	2680	2680	2680	0
306	20231019	152800	722729645	2680	2680	2680	2680	0
307	20231019	152700	722729645	2680	2680	2680	2680	0
308	20231019	152600	722729645	2680	2680	2680	2680	0
309	20231019	152500	722729645	2680	2680	2680	2680	0
310	20231019	152400	722729645	2680	2680	2680	2680	0
311	20231019	152300	722729645	2680	2680	2680	2680	0
312	20231019	152200	722729645	2680	2680	2680	2680	0
313	20231019	152100	722729645	2680	2680	2680	2680	0
314	20231019	152000	722729645	2680	2680	2680	2680	0
315	20231019	151900	722729645	2680	2680	2680	2680	33
316	20231019	151800	722641205	2670	2670	2675	2670	398
317	20231019	151700	721578460	2670	2680	2680	2670	672
318	20231019	151600	719781395	2680	2680	2680	2680	50
319	20231019	151500	719647395	2675	2675	2680	2675	824
320	20231019	151400	717443010	2675	2685	2685	2675	110
321	20231019	151300	717148655	2675	2675	2675	2675	110
322	20231019	151200	716854405	2675	2675	2675	2675	1324
323	20231019	151100	713312705	2670	2670	2670	2670	265
324	20231019	151000	712605155	2670	2670	2670	2670	200
325	20231019	150900	712071155	2670	2670	2670	2670	617
326	20231019	150800	710423765	2680	2680	2680	2680	384
327	20231019	150700	709394645	2680	2680	2680	2680	161
328	20231019	150600	708963165	2680	2680	2680	2680	0
329	20231019	150500	708963165	2680	2680	2685	2680	8
330	20231019	150400	708941715	2680	2680	2680	2670	169
331	20231019	150300	708488805	2680	2680	2680	2680	1
332	20231019	150200	708486125	2670	2670	2670	2670	0
333	20231019	150100	708486125	2670	2670	2675	2670	769
334	20231019	150000	706432890	2670	2675	2675	2670	621
335	20231019	145900	704774210	2670	2670	2675	2670	525
336	20231019	145800	703369910	2665	2665	2665	2665	1120
337	20231019	145700	700385110	2665	2670	2670	2665	199
338	20231019	145600	699854185	2670	2670	2670	2670	147
339	20231019	145500	699461695	2670	2670	2670	2670	50
340	20231019	145400	699328195	2670	2670	2675	2670	403
341	20231019	145300	698252145	2670	2665	2670	2665	1084
342	20231019	145200	695361680	2665	2670	2670	2665	650
343	20231019	145100	693629175	2670	2670	2670	2670	100
344	20231019	145000	693362175	2665	2665	2665	2665	400
345	20231019	144900	692296175	2660	2660	2660	2660	300
346	20231019	144800	691498175	2660	2660	2660	2660	1173
347	20231019	144700	688377995	2660	2660	2660	2655	233
348	20231019	144600	687758230	2660	2660	2660	2660	1209
349	20231019	144500	684542290	2660	2660	2660	2660	45
350	20231019	144400	684422590	2655	2655	2655	2655	2974
351	20231019	144300	676526620	2655	2655	2660	2655	3830
352	20231019	144200	666354900	2655	2660	2660	2655	2561
353	20231019	144100	659547225	2655	2665	2665	2655	4649
354	20231019	144000	647177830	2665	2675	2675	2665	3623
355	20231019	143900	637513730	2675	2680	2680	2670	5132
356	20231019	143800	623778605	2680	2680	2680	2680	1312
357	20231019	143700	620262445	2680	2680	2680	2680	1020
358	20231019	143600	617528845	2680	2680	2685	2680	730
359	20231019	143500	615570060	2685	2690	2690	2685	3042
360	20231019	143400	607402285	2685	2690	2690	2685	579
361	20231019	143300	605847480	2685	2685	2685	2685	1010
362	20231019	143200	603135630	2685	2690	2690	2685	675
363	20231019	143100	601321195	2690	2695	2695	2690	3973
364	20231019	143000	590625040	2695	2695	2695	2695	3
365	20231019	142900	590616955	2695	2695	2695	2695	10
366	20231019	142800	590590005	2695	2695	2695	2695	313
367	20231019	142700	589746470	2695	2695	2695	2695	416
368	20231019	142600	588625350	2700	2700	2700	2700	0
369	20231019	142500	588625350	2700	2700	2700	2700	7
370	20231019	142400	588606450	2695	2695	2695	2695	0
371	20231019	142300	588606450	2695	2695	2695	2695	0
372	20231019	142200	588606450	2695	2695	2695	2695	1010
373	20231019	142100	585884500	2695	2695	2695	2695	709
374	20231019	142000	583973745	2690	2695	2695	2690	77
375	20231019	141900	583766610	2690	2690	2690	2685	260
376	20231019	141800	583068000	2695	2690	2695	2690	29
377	20231019	141700	582989985	2690	2690	2690	2690	1059
378	20231019	141600	580141275	2690	2695	2695	2690	1315
379	20231019	141500	576602900	2690	2695	2695	2690	2253
380	20231019	141400	570541565	2695	2695	2695	2695	0
381	20231019	141300	570541565	2695	2695	2695	2695	351
382	20231019	141200	569595620	2695	2695	2695	2695	70
383	20231019	141100	569406970	2695	2700	2700	2695	14796
384	20231019	141000	529473270	2700	2715	2715	2700	2874
385	20231019	140900	521700100	2715	2715	2715	2715	0
386	20231019	140800	521700100	2715	2715	2715	2715	155
387	20231019	140700	521279275	2705	2705	2705	2705	310
388	20231019	140600	520440725	2705	2710	2710	2705	170
389	20231019	140500	519980525	2710	2710	2710	2710	30
390	20231019	140400	519899225	2715	2715	2715	2715	0
391	20231019	140300	519899225	2715	2715	2715	2715	0
392	20231019	140200	519899225	2715	2715	2715	2715	0
393	20231019	140100	519899225	2715	2715	2715	2715	100
394	20231019	140000	519627725	2715	2710	2715	2710	40
395	20231019	135900	519519270	2710	2710	2710	2710	0
396	20231019	135800	519519270	2710	2710	2710	2710	50
397	20231019	135700	519383770	2705	2705	2705	2705	0
398	20231019	135600	519383770	2705	2705	2705	2705	0
399	20231019	135500	519383770	2705	2705	2705	2705	2084
400	20231019	135400	513746550	2700	2700	2700	2700	0
401	20231019	135300	513746550	2700	2700	2700	2700	302
402	20231019	135200	512931150	2700	2700	2700	2700	256
403	20231019	135100	512239950	2710	2710	2710	2710	0
404	20231019	135000	512239950	2710	2710	2710	2710	0
405	20231019	134900	512239950	2710	2710	2710	2710	0
406	20231019	134800	512239950	2710	2710	2710	2710	0
407	20231019	134700	512239950	2710	2710	2710	2710	153
408	20231019	134600	511825320	2705	2705	2705	2705	0
409	20231019	134500	511825320	2705	2710	2710	2705	176
410	20231019	134400	511349190	2700	2700	2700	2700	75
411	20231019	134300	511146690	2700	2700	2700	2700	0
412	20231019	134200	511146690	2700	2700	2700	2700	0
413	20231019	134100	511146690	2700	2700	2700	2700	1997
414	20231019	134000	505754790	2700	2700	2700	2700	160
415	20231019	133900	505322790	2700	2700	2700	2700	0
416	20231019	133800	505322790	2700	2700	2700	2700	43
417	20231019	133700	505206690	2700	2700	2700	2700	100
418	20231019	133600	504936690	2700	2700	2700	2700	169
419	20231019	133500	504480390	2700	2700	2700	2700	0
420	20231019	133400	504480390	2700	2700	2700	2695	6173
421	20231019	133300	487843170	2700	2700	2700	2700	3482
422	20231019	133200	478441770	2700	2700	2700	2700	0
423	20231019	133100	478441770	2700	2700	2700	2700	50
424	20231019	133000	478306770	2700	2700	2700	2700	5
425	20231019	132900	478293270	2700	2700	2700	2700	81
426	20231019	132800	478074570	2700	2700	2700	2700	0
427	20231019	132700	478074570	2700	2700	2700	2700	0
428	20231019	132600	478074570	2700	2700	2700	2700	638
429	20231019	132500	476351970	2700	2705	2705	2700	1969
430	20231019	132400	471035620	2705	2705	2705	2705	10
431	20231019	132300	471008570	2705	2705	2705	2705	2313
432	20231019	132200	464751905	2710	2710	2710	2710	8
433	20231019	132100	464730225	2710	2710	2710	2710	50
434	20231019	132000	464594725	2705	2705	2705	2705	0
435	20231019	131900	464594725	2705	2705	2705	2705	4
436	20231019	131800	464583905	2705	2705	2705	2705	121
437	20231019	131700	464256600	2705	2705	2705	2705	0
438	20231019	131600	464256600	2705	2705	2705	2705	0
439	20231019	131500	464256600	2705	2705	2705	2705	0
440	20231019	131400	464256600	2705	2705	2705	2705	0
441	20231019	131300	464256600	2705	2705	2705	2705	0
442	20231019	131200	464256600	2705	2705	2705	2705	89
443	20231019	131100	464015855	2705	2705	2705	2705	0
444	20231019	131000	464015855	2705	2705	2705	2705	800
445	20231019	130900	461851855	2705	2705	2705	2705	0
446	20231019	130800	461851855	2705	2705	2705	2705	0
447	20231019	130700	461851855	2705	2715	2715	2705	101
448	20231019	130600	461578140	2715	2715	2715	2715	0
449	20231019	130500	461578140	2715	2715	2715	2715	100
450	20231019	130400	461306640	2715	2715	2715	2715	0
451	20231019	130300	461306640	2715	2715	2715	2715	25
452	20231019	130200	461238765	2715	2715	2715	2715	0
453	20231019	130100	461238765	2715	2715	2715	2715	0
454	20231019	130000	461238765	2715	2705	2715	2705	24
455	20231019	125900	461173685	2705	2705	2705	2705	0
456	20231019	125800	461173685	2705	2705	2705	2705	0
457	20231019	125700	461173685	2705	2705	2705	2705	30
458	20231019	125600	461092535	2710	2705	2710	2705	2
459	20231019	125500	461087120	2705	2705	2705	2705	0
460	20231019	125400	461087120	2705	2705	2705	2705	909
461	20231019	125300	458628275	2705	2705	2705	2705	500
462	20231019	125200	457275775	2710	2710	2710	2710	311
463	20231019	125100	456432965	2710	2710	2710	2710	49
464	20231019	125000	456300175	2710	2710	2710	2710	100
465	20231019	124900	456029175	2705	2705	2705	2705	0
466	20231019	124800	456029175	2705	2705	2705	2705	18
467	20231019	124700	455980485	2710	2710	2710	2710	136
468	20231019	124600	455611925	2710	2710	2710	2710	0
469	20231019	124500	455611925	2710	2700	2710	2700	7
470	20231019	124400	455592965	2705	2705	2705	2705	510
471	20231019	124300	454213415	2705	2705	2705	2705	101
472	20231019	124200	453940210	2700	2700	2700	2700	990
473	20231019	124100	451267210	2700	2700	2700	2700	0
474	20231019	124000	451267210	2700	2700	2700	2700	0
475	20231019	123900	451267210	2700	2700	2700	2700	0
476	20231019	123800	451267210	2700	2700	2700	2700	0
477	20231019	123700	451267210	2700	2700	2700	2700	328
478	20231019	123600	450381610	2700	2700	2700	2700	0
479	20231019	123500	450381610	2700	2705	2705	2700	10
480	20231019	123400	450354595	2710	2710	2710	2710	0
481	20231019	123300	450354595	2710	2710	2710	2710	0
482	20231019	123200	450354595	2710	2710	2710	2710	0
483	20231019	123100	450354595	2710	2710	2710	2710	2
484	20231019	123000	450349175	2710	2710	2710	2710	1000
485	20231019	122900	447639175	2710	2710	2710	2710	30
486	20231019	122800	447557875	2710	2710	2710	2710	10
487	20231019	122700	447530775	2710	2710	2710	2710	5
488	20231019	122600	447517225	2705	2705	2705	2705	779
489	20231019	122500	445410030	2710	2705	2710	2705	6
490	20231019	122400	445393785	2705	2705	2705	2705	152
491	20231019	122300	444982625	2705	2705	2705	2705	100
492	20231019	122200	444712125	2710	2710	2710	2710	10
493	20231019	122100	444685025	2705	2705	2705	2705	50
494	20231019	122000	444549775	2705	2705	2705	2705	640
495	20231019	121900	442818575	2705	2705	2705	2705	565
496	20231019	121800	441290250	2705	2705	2705	2705	199
497	20231019	121700	440751955	2705	2705	2705	2705	0
498	20231019	121600	440751955	2705	2705	2705	2705	0
499	20231019	121500	440751955	2705	2705	2705	2705	10
500	20231019	121400	440724905	2710	2710	2710	2710	0
501	20231019	121300	440724905	2710	2710	2710	2710	1000
502	20231019	121200	438014905	2705	2705	2705	2705	0
503	20231019	121100	438014905	2705	2705	2705	2705	286
504	20231019	121000	437241275	2705	2705	2705	2705	0
505	20231019	120900	437241275	2705	2705	2705	2705	201
506	20231019	120800	436697570	2710	2710	2710	2710	0
507	20231019	120700	436697570	2710	2710	2710	2710	200
508	20231019	120600	436155570	2705	2705	2705	2705	1
509	20231019	120500	436152865	2710	2710	2710	2710	0
510	20231019	120400	436152865	2710	2710	2710	2710	5
511	20231019	120300	436139315	2695	2705	2710	2695	12764
512	20231019	120200	401701795	2705	2705	2705	2705	93
513	20231019	120100	401450230	2705	2705	2705	2705	10
514	20231019	120000	401423180	2705	2705	2705	2705	505
515	20231019	115900	400057155	2700	2705	2705	2700	104
516	20231019	115800	399775850	2705	2705	2705	2705	1
517	20231019	115700	399773145	2705	2705	2705	2705	100
518	20231019	115600	399502645	2700	2705	2705	2700	239
519	20231019	115500	398856155	2705	2705	2705	2705	0
520	20231019	115400	398856155	2705	2700	2705	2700	974
521	20231019	115300	396221490	2705	2705	2705	2705	92
522	20231019	115200	395972630	2700	2700	2705	2700	2890
523	20231019	115100	388169480	2705	2705	2705	2705	703
524	20231019	115000	386267865	2705	2705	2705	2705	0
525	20231019	114900	386267865	2705	2705	2705	2705	0
526	20231019	114800	386267865	2705	2705	2705	2705	0
527	20231019	114700	386267865	2705	2705	2705	2705	720
528	20231019	114600	384320265	2705	2705	2705	2705	0
529	20231019	114500	384320265	2705	2705	2710	2705	271
530	20231019	114400	383586210	2705	2710	2710	2700	7632
531	20231019	114300	362941650	2710	2710	2710	2710	0
532	20231019	114200	362941650	2710	2705	2710	2705	233
533	20231019	114100	362311335	2710	2710	2710	2710	93
534	20231019	114000	362059305	2710	2705	2710	2705	144
535	20231019	113900	361669535	2705	2710	2710	2705	140
536	20231019	113800	361290210	2710	2710	2710	2710	1
537	20231019	113700	361287500	2705	2710	2710	2705	51
538	20231019	113600	361149295	2705	2705	2705	2705	184
539	20231019	113500	360651575	2705	2705	2705	2705	0
540	20231019	113400	360651575	2705	2705	2705	2705	0
541	20231019	113300	360651575	2705	2705	2705	2705	0
542	20231019	113200	360651575	2705	2710	2710	2705	303
543	20231019	113100	359831950	2710	2710	2710	2710	303
544	20231019	113000	359010820	2710	2710	2710	2710	350
545	20231019	112900	358062320	2710	2710	2710	2705	64
546	20231019	112800	357888975	2710	2710	2710	2710	1
547	20231019	112700	357886265	2705	2710	2710	2705	400
548	20231019	112600	356802650	2710	2710	2710	2710	314
549	20231019	112500	355951710	2710	2710	2710	2710	0
550	20231019	112400	355951710	2710	2710	2710	2710	99
551	20231019	112300	355683420	2715	2705	2715	2705	14
552	20231019	112200	355645510	2705	2710	2710	2705	3510
553	20231019	112100	346145165	2710	2710	2710	2710	0
554	20231019	112000	346145165	2710	2710	2710	2710	0
555	20231019	111900	346145165	2710	2710	2710	2710	0
556	20231019	111800	346145165	2710	2710	2710	2710	65
557	20231019	111700	345969015	2710	2710	2710	2710	1650
558	20231019	111600	341497515	2710	2715	2715	2710	1517
559	20231019	111500	337381360	2715	2715	2715	2715	240
560	20231019	111400	336729760	2715	2715	2715	2715	200
561	20231019	111300	336186760	2715	2715	2715	2715	0
562	20231019	111200	336186760	2715	2715	2715	2715	0
563	20231019	111100	336186760	2715	2715	2715	2715	0
564	20231019	111000	336186760	2715	2715	2720	2715	1809
565	20231019	110900	331274410	2715	2715	2715	2715	409
566	20231019	110800	330163975	2715	2715	2715	2715	401
567	20231019	110700	329075260	2715	2715	2715	2715	0
568	20231019	110600	329075260	2715	2715	2715	2715	255
569	20231019	110500	328382935	2715	2715	2715	2715	532
570	20231019	110400	326938555	2715	2715	2715	2715	60
571	20231019	110300	326775655	2715	2720	2720	2715	80
572	20231019	110200	326558440	2720	2720	2720	2720	3000
573	20231019	110100	318398440	2720	2720	2720	2720	160
574	20231019	110000	317963240	2720	2720	2720	2720	102
575	20231019	105900	317685800	2725	2725	2725	2725	100
576	20231019	105800	317413300	2725	2720	2725	2720	3535
577	20231019	105700	307782695	2715	2715	2715	2715	48
578	20231019	105600	307652375	2720	2720	2720	2720	100
579	20231019	105500	307380375	2715	2720	2720	2715	61
580	20231019	105400	307214755	2715	2715	2715	2715	0
581	20231019	105300	307214755	2715	2715	2715	2715	57
582	20231019	105200	307060000	2715	2715	2715	2715	0
583	20231019	105100	307060000	2715	2720	2720	2715	56
584	20231019	105000	306907710	2720	2715	2720	2715	330
585	20231019	104900	306011755	2715	2715	2715	2715	0
586	20231019	104800	306011755	2715	2715	2715	2715	0
587	20231019	104700	306011755	2715	2720	2720	2715	86
588	20231019	104600	305777840	2720	2720	2720	2720	9605
589	20231019	104500	279652240	2720	2725	2725	2720	2
590	20231019	104400	279646795	2725	2725	2725	2725	0
591	20231019	104300	279646795	2725	2725	2725	2725	250
592	20231019	104200	278965545	2725	2725	2725	2725	2193
593	20231019	104100	272989620	2725	2725	2725	2725	0
594	20231019	104000	272989620	2725	2725	2725	2725	338
595	20231019	103900	272068570	2730	2730	2730	2730	200
596	20231019	103800	271522570	2730	2730	2730	2730	179
597	20231019	103700	271033900	2730	2730	2730	2730	200
598	20231019	103600	270487900	2730	2725	2730	2725	2156
599	20231019	103500	264602420	2725	2725	2725	2725	0
600	20231019	103400	264602420	2725	2725	2725	2725	1
601	20231019	103300	264599695	2725	2725	2725	2725	74
602	20231019	103200	264398045	2725	2725	2725	2725	225
603	20231019	103100	263784920	2725	2725	2725	2725	2000
604	20231019	103000	258334920	2720	2720	2720	2720	0
605	20231019	102900	258334920	2720	2720	2720	2720	0
606	20231019	102800	258334920	2720	2720	2720	2720	42
607	20231019	102700	258220680	2730	2730	2730	2730	55
608	20231019	102600	258070530	2730	2725	2730	2720	54
609	20231019	102500	257923585	2725	2720	2725	2720	384
610	20231019	102400	256878185	2720	2720	2720	2720	100
611	20231019	102300	256606185	2725	2725	2725	2725	0
612	20231019	102200	256606185	2725	2730	2730	2725	33
613	20231019	102100	256516230	2730	2725	2730	2725	45
614	20231019	102000	256393500	2715	2715	2715	2715	0
615	20231019	101900	256393500	2715	2715	2715	2715	0
616	20231019	101800	256393500	2715	2715	2715	2715	0
617	20231019	101700	256393500	2715	2715	2715	2715	400
618	20231019	101600	255307500	2715	2720	2720	2715	309
619	20231019	101500	254467840	2715	2715	2715	2715	0
620	20231019	101400	254467840	2715	2715	2715	2715	100
621	20231019	101300	254196340	2710	2710	2710	2710	0
622	20231019	101200	254196340	2710	2720	2720	2710	15841
623	20231019	101100	211196230	2720	2720	2720	2720	0
624	20231019	101000	211196230	2720	2720	2720	2720	200
625	20231019	100900	210652230	2715	2720	2720	2715	10000
626	20231019	100800	183474365	2725	2725	2725	2725	409
627	20231019	100700	182359840	2725	2725	2725	2720	93
628	20231019	100600	182106430	2725	2715	2725	2715	1050
629	20231019	100500	179251920	2715	2720	2720	2715	657
630	20231019	100400	177467645	2720	2720	2720	2720	4021
631	20231019	100300	166530525	2720	2720	2720	2720	1171
632	20231019	100200	163345405	2720	2725	2725	2720	2725
633	20231019	100100	155919810	2730	2735	2735	2730	505
634	20231019	100000	154540900	2725	2730	2730	2725	30
635	20231019	095900	154459020	2730	2730	2730	2730	0
636	20231019	095800	154459020	2730	2730	2730	2730	50
637	20231019	095700	154322520	2730	2730	2730	2730	263
638	20231019	095600	153604530	2725	2725	2725	2725	655
639	20231019	095500	151819655	2725	2735	2740	2725	2150
640	20231019	095400	145946935	2735	2735	2735	2735	100
641	20231019	095300	145673435	2735	2735	2735	2735	47
642	20231019	095200	145544890	2735	2730	2740	2730	209
643	20231019	095100	144973640	2730	2730	2730	2730	0
644	20231019	095000	144973640	2730	2735	2735	2730	401
645	20231019	094900	143876910	2730	2730	2730	2730	121
646	20231019	094800	143546580	2735	2725	2735	2725	2267
647	20231019	094700	137359170	2730	2725	2730	2725	2
648	20231019	094600	137353715	2725	2725	2725	2725	613
649	20231019	094500	135683290	2725	2725	2725	2725	1
650	20231019	094400	135680565	2730	2735	2735	2725	397
651	20231019	094300	134596510	2735	2735	2735	2735	201
652	20231019	094200	134046775	2735	2735	2735	2730	205
653	20231019	094100	133486120	2735	2725	2735	2725	101
654	20231019	094000	133209895	2735	2725	2735	2725	4
655	20231019	093900	133198985	2720	2725	2725	2720	330
656	20231019	093800	132300380	2720	2720	2720	2720	0
657	20231019	093700	132300380	2720	2720	2720	2720	0
658	20231019	093600	132300380	2720	2720	2720	2720	500
659	20231019	093500	130940380	2720	2720	2720	2720	300
660	20231019	093400	130124380	2720	2725	2735	2720	93
661	20231019	093300	129871335	2720	2725	2735	2720	105
662	20231019	093200	129585655	2725	2730	2730	2725	17
663	20231019	093100	129539250	2720	2730	2730	2720	2
664	20231019	093000	129533800	2720	2720	2725	2715	540
665	20231019	092900	128064340	2720	2720	2725	2720	132
666	20231019	092800	127705280	2720	2725	2725	2720	1934
667	20231019	092700	122444795	2720	2720	2725	2720	914
668	20231019	092600	119958685	2720	2725	2725	2720	115
669	20231019	092500	119645320	2725	2730	2730	2725	364
670	20231019	092400	118652100	2730	2730	2730	2730	273
671	20231019	092300	117906810	2730	2730	2730	2730	3
672	20231019	092200	117898620	2735	2735	2735	2735	70
673	20231019	092100	117707170	2730	2730	2730	2730	0
674	20231019	092000	117707170	2730	2730	2730	2730	219
675	20231019	091900	117109300	2730	2730	2730	2720	284
676	20231019	091800	116335235	2735	2730	2735	2730	240
677	20231019	091700	115679960	2730	2730	2730	2730	10
678	20231019	091600	115652660	2730	2720	2730	2720	11
679	20231019	091500	115622640	2720	2720	2720	2720	1186
680	20231019	091400	112396720	2710	2720	2720	2710	1735
681	20231019	091300	107682535	2715	2715	2715	2715	1
682	20231019	091200	107679820	2715	2720	2725	2715	1530
683	20231019	091100	103524875	2720	2720	2720	2720	274
684	20231019	091000	102779595	2720	2715	2720	2710	551
685	20231019	090900	101285255	2710	2715	2715	2710	3135
686	20231019	090800	92781505	2715	2720	2720	2715	1740
687	20231019	090700	88051510	2725	2720	2725	2720	4614
688	20231019	090600	75499520	2720	2735	2735	2705	7444
689	20231019	090500	55260365	2735	2740	2740	2735	2087
690	20231019	090400	49550830	2735	2735	2735	2730	513
691	20231019	090300	48148625	2735	2745	2745	2735	3190
692	20231019	090200	39410450	2740	2770	2775	2740	9889
693	20231019	090100	12172090	2770	2775	2775	2770	701
694	20231019	090000	10229815	2770	2770	2800	2770	3692