KissMeData/321260/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203600	777779985	2990	2990	2990	2990	5027
3	20231017	203500	777779985	2990	2990	2990	2990	0
4	20231017	203400	777779985	2990	2990	2990	2990	0
5	20231017	203300	777779985	2990	2990	2990	2990	0
6	20231017	203200	777779985	2990	2990	2990	2990	0
7	20231017	203100	777779985	2990	2990	2990	2990	0
8	20231017	203000	777779985	2990	2990	2990	2990	0
9	20231017	202900	777779985	2990	2990	2990	2990	0
10	20231017	202800	777779985	2990	2990	2990	2990	0
11	20231017	202700	777779985	2990	2990	2990	2990	0
12	20231017	202600	777779985	2990	2990	2990	2990	0
13	20231017	202500	777779985	2990	2990	2990	2990	0
14	20231017	202400	777779985	2990	2990	2990	2990	0
15	20231017	202300	777779985	2990	2990	2990	2990	0
16	20231017	202200	777779985	2990	2990	2990	2990	0
17	20231017	202100	777779985	2990	2990	2990	2990	0
18	20231017	202000	777779985	2990	2990	2990	2990	0
19	20231017	201900	777779985	2990	2990	2990	2990	0
20	20231017	201800	777779985	2990	2990	2990	2990	0
21	20231017	201700	777779985	2990	2990	2990	2990	0
22	20231017	201600	777779985	2990	2990	2990	2990	0
23	20231017	201500	777779985	2990	2990	2990	2990	0
24	20231017	201400	777779985	2990	2990	2990	2990	0
25	20231017	201300	777779985	2990	2990	2990	2990	0
26	20231017	201200	777779985	2990	2990	2990	2990	0
27	20231017	201100	777779985	2990	2990	2990	2990	0
28	20231017	201000	777779985	2990	2990	2990	2990	0
29	20231017	200900	777779985	2990	2990	2990	2990	0
30	20231017	200800	777779985	2990	2990	2990	2990	0
31	20231017	200700	777779985	2990	2990	2990	2990	0
32	20231017	200600	777779985	2990	2990	2990	2990	5027
33	20231017	200500	777779985	2990	2990	2990	2990	0
34	20231017	200400	777779985	2990	2990	2990	2990	0
35	20231017	200300	777779985	2990	2990	2990	2990	0
36	20231017	200200	777779985	2990	2990	2990	2990	0
37	20231017	200100	777779985	2990	2990	2990	2990	0
38	20231017	200000	777779985	2990	2990	2990	2990	0
39	20231017	195900	777779985	2990	2990	2990	2990	0
40	20231017	195800	777779985	2990	2990	2990	2990	0
41	20231017	195700	777779985	2990	2990	2990	2990	0
42	20231017	195600	777779985	2990	2990	2990	2990	0
43	20231017	195500	777779985	2990	2990	2990	2990	0
44	20231017	195400	777779985	2990	2990	2990	2990	0
45	20231017	195300	777779985	2990	2990	2990	2990	0
46	20231017	195200	777779985	2990	2990	2990	2990	0
47	20231017	195100	777779985	2990	2990	2990	2990	0
48	20231017	195000	777779985	2990	2990	2990	2990	0
49	20231017	194900	777779985	2990	2990	2990	2990	0
50	20231017	194800	777779985	2990	2990	2990	2990	0
51	20231017	194700	777779985	2990	2990	2990	2990	0
52	20231017	194600	777779985	2990	2990	2990	2990	0
53	20231017	194500	777779985	2990	2990	2990	2990	0
54	20231017	194400	777779985	2990	2990	2990	2990	0
55	20231017	194300	777779985	2990	2990	2990	2990	0
56	20231017	194200	777779985	2990	2990	2990	2990	0
57	20231017	194100	777779985	2990	2990	2990	2990	0
58	20231017	194000	777779985	2990	2990	2990	2990	0
59	20231017	193900	777779985	2990	2990	2990	2990	0
60	20231017	193800	777779985	2990	2990	2990	2990	0
61	20231017	193700	777779985	2990	2990	2990	2990	0
62	20231017	193600	777779985	2990	2990	2990	2990	5027
63	20231017	193500	777779985	2990	2990	2990	2990	0
64	20231017	193400	777779985	2990	2990	2990	2990	0
65	20231017	193300	777779985	2990	2990	2990	2990	0
66	20231017	193200	777779985	2990	2990	2990	2990	0
67	20231017	193100	777779985	2990	2990	2990	2990	0
68	20231017	193000	777779985	2990	2990	2990	2990	0
69	20231017	192900	777779985	2990	2990	2990	2990	0
70	20231017	192800	777779985	2990	2990	2990	2990	0
71	20231017	192700	777779985	2990	2990	2990	2990	0
72	20231017	192600	777779985	2990	2990	2990	2990	0
73	20231017	192500	777779985	2990	2990	2990	2990	0
74	20231017	192400	777779985	2990	2990	2990	2990	0
75	20231017	192300	777779985	2990	2990	2990	2990	0
76	20231017	192200	777779985	2990	2990	2990	2990	0
77	20231017	192100	777779985	2990	2990	2990	2990	0
78	20231017	192000	777779985	2990	2990	2990	2990	0
79	20231017	191900	777779985	2990	2990	2990	2990	0
80	20231017	191800	777779985	2990	2990	2990	2990	0
81	20231017	191700	777779985	2990	2990	2990	2990	0
82	20231017	191600	777779985	2990	2990	2990	2990	0
83	20231017	191500	777779985	2990	2990	2990	2990	0
84	20231017	191400	777779985	2990	2990	2990	2990	0
85	20231017	191300	777779985	2990	2990	2990	2990	0
86	20231017	191200	777779985	2990	2990	2990	2990	0
87	20231017	191100	777779985	2990	2990	2990	2990	0
88	20231017	191000	777779985	2990	2990	2990	2990	0
89	20231017	190900	777779985	2990	2990	2990	2990	0
90	20231017	190800	777779985	2990	2990	2990	2990	0
91	20231017	190700	777779985	2990	2990	2990	2990	0
92	20231017	190600	777779985	2990	2990	2990	2990	5027
93	20231017	190500	777779985	2990	2990	2990	2990	0
94	20231017	190400	777779985	2990	2990	2990	2990	0
95	20231017	190300	777779985	2990	2990	2990	2990	0
96	20231017	190200	777779985	2990	2990	2990	2990	0
97	20231017	190100	777779985	2990	2990	2990	2990	0
98	20231017	190000	777779985	2990	2990	2990	2990	0
99	20231017	185900	777779985	2990	2990	2990	2990	0
100	20231017	185800	777779985	2990	2990	2990	2990	0
101	20231017	185700	777779985	2990	2990	2990	2990	0
102	20231017	185600	777779985	2990	2990	2990	2990	0
103	20231017	185500	777779985	2990	2990	2990	2990	0
104	20231017	185400	777779985	2990	2990	2990	2990	0
105	20231017	185300	777779985	2990	2990	2990	2990	0
106	20231017	185200	777779985	2990	2990	2990	2990	0
107	20231017	185100	777779985	2990	2990	2990	2990	0
108	20231017	185000	777779985	2990	2990	2990	2990	0
109	20231017	184900	777779985	2990	2990	2990	2990	0
110	20231017	184800	777779985	2990	2990	2990	2990	0
111	20231017	184700	777779985	2990	2990	2990	2990	0
112	20231017	184600	777779985	2990	2990	2990	2990	0
113	20231017	184500	777779985	2990	2990	2990	2990	0
114	20231017	184400	777779985	2990	2990	2990	2990	0
115	20231017	184300	777779985	2990	2990	2990	2990	0
116	20231017	184200	777779985	2990	2990	2990	2990	0
117	20231017	184100	777779985	2990	2990	2990	2990	0
118	20231017	184000	777779985	2990	2990	2990	2990	0
119	20231017	183900	777779985	2990	2990	2990	2990	0
120	20231017	183800	777779985	2990	2990	2990	2990	0
121	20231017	183700	777779985	2990	2990	2990	2990	0
122	20231017	183600	777779985	2990	2990	2990	2990	5027
123	20231017	183500	777779985	2990	2990	2990	2990	0
124	20231017	183400	777779985	2990	2990	2990	2990	0
125	20231017	183300	777779985	2990	2990	2990	2990	0
126	20231017	183200	777779985	2990	2990	2990	2990	0
127	20231017	183100	777779985	2990	2990	2990	2990	0
128	20231017	183000	777779985	2990	2990	2990	2990	0
129	20231017	182900	777779985	2990	2990	2990	2990	0
130	20231017	182800	777779985	2990	2990	2990	2990	0
131	20231017	182700	777779985	2990	2990	2990	2990	0
132	20231017	182600	777779985	2990	2990	2990	2990	0
133	20231017	182500	777779985	2990	2990	2990	2990	0
134	20231017	182400	777779985	2990	2990	2990	2990	0
135	20231017	182300	777779985	2990	2990	2990	2990	0
136	20231017	182200	777779985	2990	2990	2990	2990	0
137	20231017	182100	777779985	2990	2990	2990	2990	0
138	20231017	182000	777779985	2990	2990	2990	2990	0
139	20231017	181900	777779985	2990	2990	2990	2990	0
140	20231017	181800	777779985	2990	2990	2990	2990	0
141	20231017	181700	777779985	2990	2990	2990	2990	0
142	20231017	181600	777779985	2990	2990	2990	2990	0
143	20231017	181500	777779985	2990	2990	2990	2990	0
144	20231017	181400	777779985	2990	2990	2990	2990	0
145	20231017	181300	777779985	2990	2990	2990	2990	0
146	20231017	181200	777779985	2990	2990	2990	2990	0
147	20231017	181100	777779985	2990	2990	2990	2990	0
148	20231017	181000	777779985	2990	2990	2990	2990	0
149	20231017	180900	777779985	2990	2990	2990	2990	0
150	20231017	180800	777779985	2990	2990	2990	2990	0
151	20231017	180700	777779985	2990	2990	2990	2990	0
152	20231017	180600	777779985	2990	2990	2990	2990	5027
153	20231017	180500	777779985	2990	2990	2990	2990	0
154	20231017	180400	777779985	2990	2990	2990	2990	0
155	20231017	180300	777779985	2990	2990	2990	2990	0
156	20231017	180200	777779985	2990	2990	2990	2990	0
157	20231017	180100	777779985	2990	2990	2990	2990	0
158	20231017	180000	777779985	2990	2990	2990	2990	0
159	20231017	175900	777779985	2990	2990	2990	2990	0
160	20231017	175800	777779985	2990	2990	2990	2990	0
161	20231017	175700	777779985	2990	2990	2990	2990	0
162	20231017	175600	777779985	2990	2990	2990	2990	0
163	20231017	175500	777779985	2990	2990	2990	2990	0
164	20231017	175400	777779985	2990	2990	2990	2990	0
165	20231017	175300	777779985	2990	2990	2990	2990	0
166	20231017	175200	777779985	2990	2990	2990	2990	0
167	20231017	175100	777779985	2990	2990	2990	2990	0
168	20231017	175000	777779985	2990	2990	2990	2990	0
169	20231017	174900	777779985	2990	2990	2990	2990	0
170	20231017	174800	777779985	2990	2990	2990	2990	0
171	20231017	174700	777779985	2990	2990	2990	2990	0
172	20231017	174600	777779985	2990	2990	2990	2990	0
173	20231017	174500	777779985	2990	2990	2990	2990	0
174	20231017	174400	777779985	2990	2990	2990	2990	0
175	20231017	174300	777779985	2990	2990	2990	2990	0
176	20231017	174200	777779985	2990	2990	2990	2990	0
177	20231017	174100	777779985	2990	2990	2990	2990	0
178	20231017	174000	777779985	2990	2990	2990	2990	0
179	20231017	173900	777779985	2990	2990	2990	2990	0
180	20231017	173800	777779985	2990	2990	2990	2990	0
181	20231017	173700	777779985	2990	2990	2990	2990	0
182	20231017	173600	777779985	2990	2990	2990	2990	5027
183	20231017	173500	777779985	2990	2990	2990	2990	0
184	20231017	173400	777779985	2990	2990	2990	2990	0
185	20231017	173300	777779985	2990	2990	2990	2990	0
186	20231017	173200	777779985	2990	2990	2990	2990	0
187	20231017	173100	777779985	2990	2990	2990	2990	0
188	20231017	173000	777779985	2990	2990	2990	2990	0
189	20231017	172900	777779985	2990	2990	2990	2990	0
190	20231017	172800	777779985	2990	2990	2990	2990	0
191	20231017	172700	777779985	2990	2990	2990	2990	0
192	20231017	172600	777779985	2990	2990	2990	2990	0
193	20231017	172500	777779985	2990	2990	2990	2990	0
194	20231017	172400	777779985	2990	2990	2990	2990	0
195	20231017	172300	777779985	2990	2990	2990	2990	0
196	20231017	172200	777779985	2990	2990	2990	2990	0
197	20231017	172100	777779985	2990	2990	2990	2990	0
198	20231017	172000	777779985	2990	2990	2990	2990	0
199	20231017	171900	777779985	2990	2990	2990	2990	0
200	20231017	171800	777779985	2990	2990	2990	2990	0
201	20231017	171700	777779985	2990	2990	2990	2990	0
202	20231017	171600	777779985	2990	2990	2990	2990	0
203	20231017	171500	777779985	2990	2990	2990	2990	0
204	20231017	171400	777779985	2990	2990	2990	2990	0
205	20231017	171300	777779985	2990	2990	2990	2990	0
206	20231017	171200	777779985	2990	2990	2990	2990	0
207	20231017	171100	777779985	2990	2990	2990	2990	0
208	20231017	171000	777779985	2990	2990	2990	2990	0
209	20231017	170900	777779985	2990	2990	2990	2990	0
210	20231017	170800	777779985	2990	2990	2990	2990	0
211	20231017	170700	777779985	2990	2990	2990	2990	0
212	20231017	170600	777779985	2990	2990	2990	2990	5027
213	20231017	170500	777779985	2990	2990	2990	2990	0
214	20231017	170400	777779985	2990	2990	2990	2990	0
215	20231017	170300	777779985	2990	2990	2990	2990	0
216	20231017	170200	777779985	2990	2990	2990	2990	0
217	20231017	170100	777779985	2990	2990	2990	2990	0
218	20231017	170000	777779985	2990	2990	2990	2990	0
219	20231017	165900	777779985	2990	2990	2990	2990	0
220	20231017	165800	777779985	2990	2990	2990	2990	0
221	20231017	165700	777779985	2990	2990	2990	2990	0
222	20231017	165600	777779985	2990	2990	2990	2990	0
223	20231017	165500	777779985	2990	2990	2990	2990	0
224	20231017	165400	777779985	2990	2990	2990	2990	0
225	20231017	165300	777779985	2990	2990	2990	2990	0
226	20231017	165200	777779985	2990	2990	2990	2990	0
227	20231017	165100	777779985	2990	2990	2990	2990	0
228	20231017	165000	777779985	2990	2990	2990	2990	0
229	20231017	164900	777779985	2990	2990	2990	2990	0
230	20231017	164800	777779985	2990	2990	2990	2990	0
231	20231017	164700	777779985	2990	2990	2990	2990	0
232	20231017	164600	777779985	2990	2990	2990	2990	0
233	20231017	164500	777779985	2990	2990	2990	2990	0
234	20231017	164400	777779985	2990	2990	2990	2990	0
235	20231017	164300	777779985	2990	2990	2990	2990	0
236	20231017	164200	777779985	2990	2990	2990	2990	0
237	20231017	164100	777779985	2990	2990	2990	2990	0
238	20231017	164000	777779985	2990	2990	2990	2990	0
239	20231017	163900	777779985	2990	2990	2990	2990	0
240	20231017	163800	777779985	2990	2990	2990	2990	0
241	20231017	163700	777779985	2990	2990	2990	2990	0
242	20231017	163600	777779985	2990	2990	2990	2990	5027
243	20231017	163500	777779985	2990	2990	2990	2990	0
244	20231017	163400	777779985	2990	2990	2990	2990	0
245	20231017	163300	777779985	2990	2990	2990	2990	0
246	20231017	163200	777779985	2990	2990	2990	2990	0
247	20231017	163100	777779985	2990	2990	2990	2990	0
248	20231017	163000	777779985	2990	2990	2990	2990	0
249	20231017	162900	777779985	2990	2990	2990	2990	0
250	20231017	162800	777779985	2990	2990	2990	2990	0
251	20231017	162700	777779985	2990	2990	2990	2990	0
252	20231017	162600	777779985	2990	2990	2990	2990	0
253	20231017	162500	777779985	2990	2990	2990	2990	0
254	20231017	162400	777779985	2990	2990	2990	2990	0
255	20231017	162300	777779985	2990	2990	2990	2990	0
256	20231017	162200	777779985	2990	2990	2990	2990	0
257	20231017	162100	777779985	2990	2990	2990	2990	0
258	20231017	162000	777779985	2990	2990	2990	2990	0
259	20231017	161900	777779985	2990	2990	2990	2990	0
260	20231017	161800	777779985	2990	2990	2990	2990	0
261	20231017	161700	777779985	2990	2990	2990	2990	0
262	20231017	161600	777779985	2990	2990	2990	2990	0
263	20231017	161500	777779985	2990	2990	2990	2990	0
264	20231017	161400	777779985	2990	2990	2990	2990	0
265	20231017	161300	777779985	2990	2990	2990	2990	0
266	20231017	161200	777779985	2990	2990	2990	2990	0
267	20231017	161100	777779985	2990	2990	2990	2990	0
268	20231017	161000	777779985	2990	2990	2990	2990	0
269	20231017	160900	777779985	2990	2990	2990	2990	0
270	20231017	160800	777779985	2990	2990	2990	2990	0
271	20231017	160700	777779985	2990	2990	2990	2990	0
272	20231017	160600	777779985	2990	2990	2990	2990	5027
273	20231017	160500	777779985	2990	2990	2990	2990	0
274	20231017	160400	777779985	2990	2990	2990	2990	0
275	20231017	160300	777779985	2990	2990	2990	2990	0
276	20231017	160200	777779985	2990	2990	2990	2990	0
277	20231017	160100	777779985	2990	2990	2990	2990	0
278	20231017	160000	777779985	2990	2990	2990	2990	0
279	20231017	155900	777779985	2990	2990	2990	2990	0
280	20231017	155800	777779985	2990	2990	2990	2990	0
281	20231017	155700	777779985	2990	2990	2990	2990	0
282	20231017	155600	777779985	2990	2990	2990	2990	0
283	20231017	155500	777779985	2990	2990	2990	2990	0
284	20231017	155400	777779985	2990	2990	2990	2990	0
285	20231017	155300	777779985	2990	2990	2990	2990	0
286	20231017	155200	777779985	2990	2990	2990	2990	0
287	20231017	155100	777779985	2990	2990	2990	2990	0
288	20231017	155000	777779985	2990	2990	2990	2990	0
289	20231017	154900	777779985	2990	2990	2990	2990	0
290	20231017	154800	777779985	2990	2990	2990	2990	0
291	20231017	154700	777779985	2990	2990	2990	2990	0
292	20231017	154600	777779985	2990	2990	2990	2990	0
293	20231017	154500	777779985	2990	2990	2990	2990	0
294	20231017	154400	777779985	2990	2990	2990	2990	0
295	20231017	154300	777779985	2990	2990	2990	2990	0
296	20231017	154200	777779985	2990	2990	2990	2990	0
297	20231017	154100	777779985	2990	2990	2990	2990	0
298	20231017	154000	777779985	2990	2990	2990	2990	0
299	20231017	153900	777779985	2990	2990	2990	2990	0
300	20231017	153800	777779985	2990	2990	2990	2990	0
301	20231017	153700	777779985	2990	2990	2990	2990	0
302	20231017	153600	777779985	2990	2990	2990	2990	5027
303	20231017	153500	777779985	2990	2990	2990	2990	0
304	20231017	153400	777779985	2990	2990	2990	2990	0
305	20231017	153300	777779985	2990	2990	2990	2990	0
306	20231017	153200	777779985	2990	2990	2990	2990	0
307	20231017	153100	777779985	2990	2990	2990	2990	0
308	20231017	153000	777779985	2990	2990	2990	2990	5027
309	20231017	152900	762749255	2985	2985	2985	2985	0
310	20231017	152800	762749255	2985	2985	2985	2985	0
311	20231017	152700	762749255	2985	2985	2985	2985	0
312	20231017	152600	762749255	2985	2985	2985	2985	0
313	20231017	152500	762749255	2985	2985	2985	2985	0
314	20231017	152400	762749255	2985	2985	2985	2985	0
315	20231017	152300	762749255	2985	2985	2985	2985	0
316	20231017	152200	762749255	2985	2985	2985	2985	0
317	20231017	152100	762749255	2985	2985	2985	2985	0
318	20231017	152000	762749255	2985	2985	2985	2985	0
319	20231017	151900	762749255	2985	2980	2985	2980	933
320	20231017	151800	759968750	2980	2980	2980	2980	50
321	20231017	151700	759819750	2980	2980	2980	2980	335
322	20231017	151600	758821450	2980	2980	2980	2980	1
323	20231017	151500	758818470	2980	2975	2980	2975	1748
324	20231017	151400	753617920	2970	2970	2970	2970	0
325	20231017	151300	753617920	2970	2970	2970	2970	0
326	20231017	151200	753617920	2970	2970	2970	2965	457
327	20231017	151100	752261275	2970	2970	2970	2970	0
328	20231017	151000	752261275	2970	2970	2970	2970	500
329	20231017	150900	750776275	2970	2975	2975	2970	515
330	20231017	150800	749246670	2970	2970	2970	2970	17
331	20231017	150700	749196180	2975	2970	2975	2970	91
332	20231017	150600	748925645	2970	2970	2975	2970	386
333	20231017	150500	747777335	2970	2970	2970	2970	91
334	20231017	150400	747507065	2975	2975	2975	2975	54
335	20231017	150300	747346415	2965	2965	2965	2965	0
336	20231017	150200	747346415	2965	2965	2965	2965	5
337	20231017	150100	747331590	2965	2965	2965	2965	1
338	20231017	150000	747328625	2975	2975	2975	2975	376
339	20231017	145900	746210025	2975	2975	2975	2975	0
340	20231017	145800	746210025	2975	2975	2975	2975	150
341	20231017	145700	745763775	2965	2975	2975	2965	51
342	20231017	145600	745612550	2975	2975	2975	2975	0
343	20231017	145500	745612550	2975	2975	2975	2975	0
344	20231017	145400	745612550	2975	2975	2975	2975	16
345	20231017	145300	745564950	2975	2975	2975	2975	1
346	20231017	145200	745561975	2975	2975	2975	2975	0
347	20231017	145100	745561975	2975	2975	2975	2975	0
348	20231017	145000	745561975	2975	2975	2975	2975	1
349	20231017	144900	745559000	2975	2975	2975	2975	28
350	20231017	144800	745475700	2975	2975	2975	2975	18
351	20231017	144700	745422150	2970	2970	2970	2970	63
352	20231017	144600	745235040	2970	2970	2970	2970	554
353	20231017	144500	743589660	2970	2970	2970	2970	0
354	20231017	144400	743589660	2970	2970	2970	2970	118
355	20231017	144300	743239200	2970	2970	2970	2970	0
356	20231017	144200	743239200	2970	2970	2970	2970	1
357	20231017	144100	743236230	2970	2970	2970	2970	0
358	20231017	144000	743236230	2970	2970	2970	2970	0
359	20231017	143900	743236230	2970	2970	2970	2970	33
360	20231017	143800	743138220	2970	2970	2970	2965	306
361	20231017	143700	742229650	2970	2970	2970	2970	0
362	20231017	143600	742229650	2970	2970	2970	2970	21
363	20231017	143500	742167280	2970	2970	2970	2970	0
364	20231017	143400	742167280	2970	2970	2970	2970	0
365	20231017	143300	742167280	2970	2970	2970	2970	0
366	20231017	143200	742167280	2970	2970	2970	2970	0
367	20231017	143100	742167280	2970	2970	2970	2970	0
368	20231017	143000	742167280	2970	2970	2970	2970	0
369	20231017	142900	742167280	2970	2970	2970	2970	0
370	20231017	142800	742167280	2970	2965	2970	2965	1631
371	20231017	142700	737327230	2965	2965	2965	2965	199
372	20231017	142600	736737195	2970	2970	2970	2970	0
373	20231017	142500	736737195	2970	2970	2970	2970	0
374	20231017	142400	736737195	2970	2970	2970	2970	1
375	20231017	142300	736734225	2965	2965	2965	2965	300
376	20231017	142200	735844725	2945	2945	2945	2945	1000
377	20231017	142100	732899725	2955	2955	2955	2955	16
378	20231017	142000	732852445	2950	2950	2950	2950	20
379	20231017	141900	732793445	2960	2960	2960	2960	0
380	20231017	141800	732793445	2960	2955	2960	2955	447
381	20231017	141700	731470595	2945	2945	2945	2945	0
382	20231017	141600	731470595	2945	2950	2955	2945	1020
383	20231017	141500	728465850	2940	2950	2955	2940	3702
384	20231017	141400	717562575	2945	2950	2955	2945	160
385	20231017	141300	717091245	2955	2955	2960	2950	340
386	20231017	141200	716087520	2980	2980	2980	2980	0
387	20231017	141100	716087520	2980	2980	2980	2955	17
388	20231017	141000	716037010	2960	2975	2985	2960	264
389	20231017	140900	715254835	2965	2965	2965	2965	0
390	20231017	140800	715254835	2965	2965	2965	2965	0
391	20231017	140700	715254835	2965	2965	2965	2965	1
392	20231017	140600	715251870	2950	2965	2965	2940	2946
393	20231017	140500	706552190	2965	2970	2970	2965	576
394	20231017	140400	704842515	2975	2980	2980	2975	3093
395	20231017	140300	695640360	2985	2985	2985	2985	0
396	20231017	140200	695640360	2985	2985	2985	2985	0
397	20231017	140100	695640360	2985	2985	2985	2985	1
398	20231017	140000	695637375	2980	2980	2980	2980	0
399	20231017	135900	695637375	2980	2980	2980	2980	27
400	20231017	135800	695556915	2980	2980	2980	2980	86
401	20231017	135700	695300635	2980	2980	2980	2980	177
402	20231017	135600	694773175	2980	2980	2980	2980	119
403	20231017	135500	694418555	2980	2980	2980	2980	20
404	20231017	135400	694358955	2980	2980	2980	2980	341
405	20231017	135300	693342775	2980	2980	2980	2980	1667
406	20231017	135200	688375115	2980	2985	2985	2980	8
407	20231017	135100	688351240	2985	2985	2985	2985	217
408	20231017	135000	687703495	2980	2980	2980	2980	0
409	20231017	134900	687703495	2980	2990	2990	2980	270
410	20231017	134800	686898695	2980	2980	2980	2980	25
411	20231017	134700	686824195	2985	2985	2985	2985	51
412	20231017	134600	686671960	2990	2990	2990	2990	0
413	20231017	134500	686671960	2990	2990	2990	2990	1655
414	20231017	134400	681723510	2995	2995	2995	2995	83
415	20231017	134300	681474925	2995	2995	2995	2995	0
416	20231017	134200	681474925	2995	2995	2995	2995	6
417	20231017	134100	681456955	2995	2995	2995	2995	0
418	20231017	134000	681456955	2995	2995	2995	2995	160
419	20231017	133900	680977755	2995	2995	2995	2995	0
420	20231017	133800	680977755	2995	2995	2995	2995	0
421	20231017	133700	680977755	2995	2995	2995	2995	0
422	20231017	133600	680977755	2995	2995	2995	2995	100
423	20231017	133500	680678255	2995	2995	2995	2995	508
424	20231017	133400	679156795	3000	3000	3000	3000	0
425	20231017	133300	679156795	3000	3005	3005	3000	1518
426	20231017	133200	674598295	3010	3010	3010	3010	86
427	20231017	133100	674339435	3010	3010	3010	3010	1
428	20231017	133000	674336425	3000	3000	3000	3000	14
429	20231017	132900	674294425	3000	3005	3010	3000	1031
430	20231017	132800	671199760	3005	3005	3005	3005	289
431	20231017	132700	670331315	3010	3010	3010	3010	1
432	20231017	132600	670328305	3010	3010	3010	3010	0
433	20231017	132500	670328305	3010	3005	3010	3005	1003
434	20231017	132400	667313815	3005	3000	3005	2995	4471
435	20231017	132300	653900315	3000	3000	3000	3000	579
436	20231017	132200	652163315	3000	3000	3000	3000	0
437	20231017	132100	652163315	3000	2995	3000	2995	2720
438	20231017	132000	644014985	2995	2995	2995	2995	2000
439	20231017	131900	638024985	2995	2995	2995	2995	1
440	20231017	131800	638021990	2995	2990	2995	2990	2500
441	20231017	131700	630543270	2985	2985	2985	2985	0
442	20231017	131600	630543270	2985	2985	2985	2985	0
443	20231017	131500	630543270	2985	2985	2985	2985	1972
444	20231017	131400	624656850	2985	2985	2985	2985	32
445	20231017	131300	624561330	2985	2985	2985	2985	0
446	20231017	131200	624561330	2985	2985	2985	2985	0
447	20231017	131100	624561330	2985	2985	2985	2985	0
448	20231017	131000	624561330	2985	2985	2985	2985	0
449	20231017	130900	624561330	2985	2985	2985	2985	6
450	20231017	130800	624543420	2990	2990	2990	2990	0
451	20231017	130700	624543420	2990	2990	2990	2990	1
452	20231017	130600	624540430	2990	2990	2990	2990	0
453	20231017	130500	624540430	2990	2990	2990	2990	51
454	20231017	130400	624387940	2990	2990	2990	2990	1
455	20231017	130300	624384950	2995	2995	2995	2995	0
456	20231017	130200	624384950	2995	2995	2995	2995	302
457	20231017	130100	623480460	2990	2990	2990	2990	613
458	20231017	130000	621647590	2990	2990	2990	2990	2
459	20231017	125900	621641610	2990	2990	2990	2990	200
460	20231017	125800	621043610	2990	2990	2990	2990	190
461	20231017	125700	620475510	2985	2985	2985	2985	0
462	20231017	125600	620475510	2985	2985	2985	2985	0
463	20231017	125500	620475510	2985	2975	2985	2975	939
464	20231017	125400	617673165	2985	2985	2985	2985	0
465	20231017	125300	617673165	2985	2985	2985	2985	0
466	20231017	125200	617673165	2985	2985	2985	2985	0
467	20231017	125100	617673165	2985	2985	2985	2985	0
468	20231017	125000	617673165	2985	2985	2985	2985	1
469	20231017	124900	617670180	2990	2990	2990	2990	0
470	20231017	124800	617670180	2990	2990	2990	2990	1
471	20231017	124700	617667190	2975	2975	2975	2975	701
472	20231017	124600	615581715	2980	2980	2980	2980	0
473	20231017	124500	615581715	2980	2985	2985	2980	2010
474	20231017	124400	609587590	2990	2990	2990	2990	0
475	20231017	124300	609587590	2990	2990	2990	2990	12
476	20231017	124200	609551710	2985	2985	2985	2985	150
477	20231017	124100	609103960	2995	2995	2995	2995	0
478	20231017	124000	609103960	2995	2995	2995	2995	1
479	20231017	123900	609100965	2995	2995	2995	2995	0
480	20231017	123800	609100965	2995	2995	2995	2995	0
481	20231017	123700	609100965	2995	2995	2995	2995	0
482	20231017	123600	609100965	2995	2980	2995	2980	166
483	20231017	123500	608604615	2980	2980	2980	2980	81
484	20231017	123400	608363235	2990	2990	2990	2990	31
485	20231017	123300	608270545	2995	2990	2995	2985	5
486	20231017	123200	608255595	2995	2995	2995	2995	1
487	20231017	123100	608252600	2980	2980	2980	2980	0
488	20231017	123000	608252600	2980	2980	2980	2980	0
489	20231017	122900	608252600	2980	2980	2980	2980	201
490	20231017	122800	607653620	2980	2980	2980	2980	1
491	20231017	122700	607650640	2980	2985	2985	2980	1000
492	20231017	122600	604670055	2985	2995	2995	2980	882
493	20231017	122500	602036740	2995	2995	2995	2995	3
494	20231017	122400	602027755	3000	3000	3000	3000	100
495	20231017	122300	601727755	3010	3010	3010	3010	0
496	20231017	122200	601727755	3010	3010	3010	3010	1
497	20231017	122100	601724745	3010	2980	3010	2980	92
498	20231017	122000	601450285	3000	3000	3000	3000	68
499	20231017	121900	601246285	3000	3000	3000	3000	232
500	20231017	121800	600550285	2980	2980	2980	2980	0
501	20231017	121700	600550285	2980	2980	2980	2980	330
502	20231017	121600	599566885	2980	2980	2980	2980	400
503	20231017	121500	598374885	2980	2985	2985	2980	8400
504	20231017	121400	573338910	2995	2995	2995	2995	2
505	20231017	121300	573332920	2995	2995	2995	2995	0
506	20231017	121200	573332920	2995	2995	2995	2995	10
507	20231017	121100	573302970	2995	2995	2995	2995	320
508	20231017	121000	572344570	2995	2995	2995	2995	7
509	20231017	120900	572323605	3000	2980	3000	2980	82
510	20231017	120800	572078815	2980	2995	3000	2980	110
511	20231017	120700	571750820	2980	2980	2980	2980	254
512	20231017	120600	570993900	2975	2975	2975	2975	277
513	20231017	120500	570169825	2975	2975	2975	2975	500
514	20231017	120400	568682325	2975	2980	2980	2975	1000
515	20231017	120300	565706975	2980	2980	2980	2980	100
516	20231017	120200	565408975	2980	2980	2980	2980	2105
517	20231017	120100	559136075	2990	2990	2990	2990	0
518	20231017	120000	559136075	2990	2990	2990	2990	0
519	20231017	115900	559136075	2990	2990	2990	2990	0
520	20231017	115800	559136075	2990	2990	2990	2990	1826
521	20231017	115700	553676335	2985	2990	2990	2985	846
522	20231017	115600	551150170	2990	2995	2995	2990	103
523	20231017	115500	550841700	3000	3000	3000	3000	0
524	20231017	115400	550841700	3000	3000	3000	3000	1
525	20231017	115300	550838700	2995	2995	2995	2995	0
526	20231017	115200	550838700	2995	2995	2995	2995	0
527	20231017	115100	550838700	2995	2995	2995	2995	0
528	20231017	115000	550838700	2995	2995	2995	2995	136
529	20231017	114900	550431380	2995	2995	2995	2995	0
530	20231017	114800	550431380	2995	2995	2995	2995	157
531	20231017	114700	549961165	2995	2995	2995	2995	1
532	20231017	114600	549958170	3005	3005	3005	3005	311
533	20231017	114500	549023615	3005	3005	3005	3005	3
534	20231017	114400	549014600	3005	3005	3005	3005	0
535	20231017	114300	549014600	3005	3005	3005	3005	1
536	20231017	114200	549011595	3000	3000	3000	3000	0
537	20231017	114100	549011595	3000	3000	3000	3000	0
538	20231017	114000	549011595	3000	3000	3000	3000	123
539	20231017	113900	548642595	2995	2995	2995	2995	0
540	20231017	113800	548642595	2995	2995	2995	2995	0
541	20231017	113700	548642595	2995	2995	2995	2995	0
542	20231017	113600	548642595	2995	2995	2995	2995	0
543	20231017	113500	548642595	2995	2995	2995	2995	6
544	20231017	113400	548624625	3005	3005	3005	3005	2
545	20231017	113300	548618615	2995	2995	2995	2995	177
546	20231017	113200	548088500	3000	3000	3000	3000	200
547	20231017	113100	547488500	2995	2995	2995	2995	71
548	20231017	113000	547275855	2995	2995	2995	2995	301
549	20231017	112900	546374360	3000	3000	3000	3000	226
550	20231017	112800	545696360	2995	3005	3005	2995	60
551	20231017	112700	545516370	3010	3010	3010	3010	3
552	20231017	112600	545507340	3010	3010	3010	3010	18
553	20231017	112500	545453160	3010	3010	3010	3010	0
554	20231017	112400	545453160	3010	3005	3010	3005	183
555	20231017	112300	544902345	3010	3010	3010	3010	0
556	20231017	112200	544902345	3010	3005	3010	3005	1502
557	20231017	112100	540381330	3005	3005	3005	3005	0
558	20231017	112000	540381330	3005	3005	3005	3005	0
559	20231017	111900	540381330	3005	3005	3005	3005	0
560	20231017	111800	540381330	3005	3005	3005	3005	50
561	20231017	111700	540231080	3005	3005	3005	3005	0
562	20231017	111600	540231080	3005	3005	3005	3005	0
563	20231017	111500	540231080	3005	3005	3005	3005	0
564	20231017	111400	540231080	3005	3005	3005	3005	0
565	20231017	111300	540231080	3005	3005	3005	3005	0
566	20231017	111200	540231080	3005	3005	3005	3005	0
567	20231017	111100	540231080	3005	3005	3005	3005	4
568	20231017	111000	540219060	3005	3005	3005	3005	0
569	20231017	110900	540219060	3005	3005	3005	3005	10
570	20231017	110800	540189010	3010	3015	3015	3010	297
571	20231017	110700	539295035	3010	3010	3010	3010	6
572	20231017	110600	539276975	3015	3020	3020	3010	368
573	20231017	110500	538167640	3020	3015	3020	3015	71
574	20231017	110400	537953570	3015	3015	3015	3015	1
575	20231017	110300	537950555	3015	3015	3015	3015	282
576	20231017	110200	537100325	3015	3015	3020	3015	401
577	20231017	110100	535891305	3020	3020	3020	3020	67
578	20231017	110000	535688965	3020	3020	3020	3020	208
579	20231017	105900	535060805	3020	3020	3020	3005	26
580	20231017	105800	534982330	3005	3015	3015	3005	8635
581	20231017	105700	508958925	3010	3010	3010	3010	1673
582	20231017	105600	503923195	3005	3000	3005	3000	1060
583	20231017	105500	500737900	3005	3000	3005	3000	4019
584	20231017	105400	488669030	3000	3000	3000	3000	100
585	20231017	105300	488369030	3000	3000	3000	3000	494
586	20231017	105200	486887030	3000	2990	3000	2970	2635
587	20231017	105100	479015240	3000	3000	3000	3000	59
588	20231017	105000	478838240	3000	3000	3000	3000	225
589	20231017	104900	478163240	3000	3000	3000	3000	4475
590	20231017	104800	464738240	3000	3000	3000	3000	0
591	20231017	104700	464738240	3000	3000	3000	3000	0
592	20231017	104600	464738240	3000	3000	3000	3000	0
593	20231017	104500	464738240	3000	3005	3015	2925	10774
594	20231017	104400	432696380	3015	3010	3015	3010	302
595	20231017	104300	431786700	3010	3005	3015	3005	5613
596	20231017	104200	414897280	3000	2995	3000	2995	1540
597	20231017	104100	410277355	3000	3000	3000	3000	132
598	20231017	104000	409881355	3000	3000	3000	3000	0
599	20231017	103900	409881355	3000	3000	3000	3000	20
600	20231017	103800	409821355	3000	2985	3000	2985	500
601	20231017	103700	408324355	2985	2990	2995	2985	3220
602	20231017	103600	398696565	2990	2990	2990	2990	3337
603	20231017	103500	388718935	2990	2995	2995	2990	219
604	20231017	103400	388063530	2995	3000	3000	2995	487
605	20231017	103300	386603785	3000	3000	3000	3000	0
606	20231017	103200	386603785	3000	3000	3000	3000	3
607	20231017	103100	386594785	3000	3000	3005	3000	1414
608	20231017	103000	382352735	3000	3010	3010	3000	3649
609	20231017	102900	371404690	3005	3010	3010	3005	1493
610	20231017	102800	366917760	3010	3010	3010	3010	1000
611	20231017	102700	363907760	3010	3010	3010	3010	992
612	20231017	102600	360921840	3005	3010	3010	3005	720
613	20231017	102500	358756375	3010	3015	3015	3010	198
614	20231017	102400	358160385	3010	3010	3010	3000	2074
615	20231017	102300	351917985	3010	3010	3010	3010	3
616	20231017	102200	351908955	3010	3010	3010	3010	504
617	20231017	102100	350391915	3015	3005	3015	3000	4925
618	20231017	102000	335589715	3005	3000	3015	2995	8171
619	20231017	101900	311070595	2995	2980	2995	2980	3707
620	20231017	101800	299969730	2980	2980	2980	2980	0
621	20231017	101700	299969730	2980	2980	2995	2980	126
622	20231017	101600	299594160	2980	2980	2980	2980	18
623	20231017	101500	299540520	2980	2995	2995	2980	1034
624	20231017	101400	296459185	2990	2990	2990	2990	371
625	20231017	101300	295349895	2990	2975	2990	2975	1165
626	20231017	101200	291867355	2990	2990	2990	2990	1629
627	20231017	101100	286996645	2990	2980	2990	2980	2642
628	20231017	101000	279114430	2980	2980	2980	2980	2100
629	20231017	100900	272856430	2970	2970	2970	2970	14
630	20231017	100800	272814850	2980	2980	2980	2980	345
631	20231017	100700	271786750	2980	2980	2980	2980	161
632	20231017	100600	271306970	2990	2975	2990	2975	3953
633	20231017	100500	259517120	2975	2975	2975	2975	1656
634	20231017	100400	254590520	2970	2970	2970	2970	7
635	20231017	100300	254569730	2970	2960	2970	2960	2198
636	20231017	100200	248041790	2970	2970	2970	2970	2386
637	20231017	100100	240955370	2965	2965	2965	2965	142
638	20231017	100000	240534340	2965	2965	2965	2965	400
639	20231017	095900	239348340	2970	2960	2970	2960	6430
640	20231017	095800	220253300	2960	2960	2960	2960	94
641	20231017	095700	219975060	2965	2965	2965	2965	0
642	20231017	095600	219975060	2965	2965	2965	2965	100
643	20231017	095500	219678560	2970	2970	2970	2970	0
644	20231017	095400	219678560	2970	2965	2970	2965	20
645	20231017	095300	219619225	2970	2970	2970	2970	1
646	20231017	095200	219616255	2960	2960	2960	2960	336
647	20231017	095100	218621695	2960	2960	2960	2960	999
648	20231017	095000	215664655	2960	2960	2960	2960	1500
649	20231017	094900	211224655	2970	2970	2970	2970	171
650	20231017	094800	210716785	2965	2965	2965	2965	100
651	20231017	094700	210420285	2965	2970	2970	2965	227
652	20231017	094600	209746180	2970	2970	2970	2970	6
653	20231017	094500	209728360	2960	2960	2960	2960	250
654	20231017	094400	208988360	2965	2965	2965	2965	4
655	20231017	094300	208976500	2965	2965	2965	2965	520
656	20231017	094200	207434700	2965	2965	2965	2965	1163
657	20231017	094100	203986405	2965	2965	2965	2965	0
658	20231017	094000	203986405	2965	2955	2965	2955	100
659	20231017	093900	203690385	2955	2950	2960	2950	805
660	20231017	093800	201313295	2955	2955	2955	2955	1501
661	20231017	093700	196877840	2955	2960	2965	2955	102
662	20231017	093600	196575920	2950	2950	2950	2950	32
663	20231017	093500	196481520	2955	2955	2955	2955	169
664	20231017	093400	195982125	2960	2955	2965	2955	530
665	20231017	093300	194415920	2955	2970	2970	2955	301
666	20231017	093200	193526450	2975	2975	2975	2975	49
667	20231017	093100	193380675	2975	2955	2975	2955	11210
668	20231017	093000	160109055	2955	2945	2960	2945	2221
669	20231017	092900	153551060	2940	2940	2940	2940	1
670	20231017	092800	153548120	2940	2940	2940	2940	2000
671	20231017	092700	147668120	2940	2950	2950	2940	304
672	20231017	092600	146771330	2955	2950	2955	2950	111
673	20231017	092500	146443870	2950	2950	2950	2950	350
674	20231017	092400	145411370	2955	2955	2955	2955	1390
675	20231017	092300	141303920	2955	2955	2955	2955	1500
676	20231017	092200	136871420	2950	2940	2950	2940	303
677	20231017	092100	135977600	2955	2950	2955	2950	515
678	20231017	092000	134457530	2950	2950	2950	2950	1
679	20231017	091900	134454580	2950	2950	2950	2940	845
680	20231017	091800	131961840	2955	2945	2955	2945	1736
681	20231017	091700	126839110	2945	2935	2945	2935	2440
682	20231017	091600	119664515	2940	2920	2940	2920	1898
683	20231017	091500	114096990	2920	2920	2920	2920	170
684	20231017	091400	113600590	2920	2920	2930	2920	1125
685	20231017	091300	110306525	2920	2920	2920	2920	168
686	20231017	091200	109815965	2915	2915	2915	2915	301
687	20231017	091100	108938550	2935	2935	2935	2935	0
688	20231017	091000	108938550	2935	2935	2940	2935	4135
689	20231017	090900	96799310	2900	2905	2905	2900	500
690	20231017	090800	95348185	2925	2910	2925	2895	2079
691	20231017	090700	89281505	2925	2905	2925	2900	5552
692	20231017	090600	73166950	2905	2935	2935	2900	266
693	20231017	090500	72390235	2940	2950	2950	2935	454
694	20231017	090400	71057155	2950	2950	2950	2950	2112
695	20231017	090300	64826755	2955	2950	2955	2950	1187
696	20231017	090200	61322895	2950	2950	2950	2930	3578
697	20231017	090100	50785975	2955	2915	2955	2900	9183
698	20231017	090000	23834355	2915	2885	2920	2885	7694