KissMeData/060230/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192900	935869740	2920	2920	2920	2920	2589
3	20231018	192800	935869740	2920	2920	2920	2920	0
4	20231018	192700	935869740	2920	2920	2920	2920	0
5	20231018	192600	935869740	2920	2920	2920	2920	0
6	20231018	192500	935869740	2920	2920	2920	2920	0
7	20231018	192400	935869740	2920	2920	2920	2920	0
8	20231018	192300	935869740	2920	2920	2920	2920	0
9	20231018	192200	935869740	2920	2920	2920	2920	0
10	20231018	192100	935869740	2920	2920	2920	2920	0
11	20231018	192000	935869740	2920	2920	2920	2920	0
12	20231018	191900	935869740	2920	2920	2920	2920	0
13	20231018	191800	935869740	2920	2920	2920	2920	0
14	20231018	191700	935869740	2920	2920	2920	2920	0
15	20231018	191600	935869740	2920	2920	2920	2920	0
16	20231018	191500	935869740	2920	2920	2920	2920	0
17	20231018	191400	935869740	2920	2920	2920	2920	0
18	20231018	191300	935869740	2920	2920	2920	2920	0
19	20231018	191200	935869740	2920	2920	2920	2920	0
20	20231018	191100	935869740	2920	2920	2920	2920	0
21	20231018	191000	935869740	2920	2920	2920	2920	0
22	20231018	190900	935869740	2920	2920	2920	2920	0
23	20231018	190800	935869740	2920	2920	2920	2920	0
24	20231018	190700	935869740	2920	2920	2920	2920	0
25	20231018	190600	935869740	2920	2920	2920	2920	0
26	20231018	190500	935869740	2920	2920	2920	2920	0
27	20231018	190400	935869740	2920	2920	2920	2920	0
28	20231018	190300	935869740	2920	2920	2920	2920	0
29	20231018	190200	935869740	2920	2920	2920	2920	0
30	20231018	190100	935869740	2920	2920	2920	2920	0
31	20231018	190000	935869740	2920	2920	2920	2920	0
32	20231018	185900	935869740	2920	2920	2920	2920	2589
33	20231018	185800	935869740	2920	2920	2920	2920	0
34	20231018	185700	935869740	2920	2920	2920	2920	0
35	20231018	185600	935869740	2920	2920	2920	2920	0
36	20231018	185500	935869740	2920	2920	2920	2920	0
37	20231018	185400	935869740	2920	2920	2920	2920	0
38	20231018	185300	935869740	2920	2920	2920	2920	0
39	20231018	185200	935869740	2920	2920	2920	2920	0
40	20231018	185100	935869740	2920	2920	2920	2920	0
41	20231018	185000	935869740	2920	2920	2920	2920	0
42	20231018	184900	935869740	2920	2920	2920	2920	0
43	20231018	184800	935869740	2920	2920	2920	2920	0
44	20231018	184700	935869740	2920	2920	2920	2920	0
45	20231018	184600	935869740	2920	2920	2920	2920	0
46	20231018	184500	935869740	2920	2920	2920	2920	0
47	20231018	184400	935869740	2920	2920	2920	2920	0
48	20231018	184300	935869740	2920	2920	2920	2920	0
49	20231018	184200	935869740	2920	2920	2920	2920	0
50	20231018	184100	935869740	2920	2920	2920	2920	0
51	20231018	184000	935869740	2920	2920	2920	2920	0
52	20231018	183900	935869740	2920	2920	2920	2920	0
53	20231018	183800	935869740	2920	2920	2920	2920	0
54	20231018	183700	935869740	2920	2920	2920	2920	0
55	20231018	183600	935869740	2920	2920	2920	2920	0
56	20231018	183500	935869740	2920	2920	2920	2920	0
57	20231018	183400	935869740	2920	2920	2920	2920	0
58	20231018	183300	935869740	2920	2920	2920	2920	0
59	20231018	183200	935869740	2920	2920	2920	2920	0
60	20231018	183100	935869740	2920	2920	2920	2920	0
61	20231018	183000	935869740	2920	2920	2920	2920	0
62	20231018	182900	935869740	2920	2920	2920	2920	2589
63	20231018	182800	935869740	2920	2920	2920	2920	0
64	20231018	182700	935869740	2920	2920	2920	2920	0
65	20231018	182600	935869740	2920	2920	2920	2920	0
66	20231018	182500	935869740	2920	2920	2920	2920	0
67	20231018	182400	935869740	2920	2920	2920	2920	0
68	20231018	182300	935869740	2920	2920	2920	2920	0
69	20231018	182200	935869740	2920	2920	2920	2920	0
70	20231018	182100	935869740	2920	2920	2920	2920	0
71	20231018	182000	935869740	2920	2920	2920	2920	0
72	20231018	181900	935869740	2920	2920	2920	2920	0
73	20231018	181800	935869740	2920	2920	2920	2920	0
74	20231018	181700	935869740	2920	2920	2920	2920	0
75	20231018	181600	935869740	2920	2920	2920	2920	0
76	20231018	181500	935869740	2920	2920	2920	2920	0
77	20231018	181400	935869740	2920	2920	2920	2920	0
78	20231018	181300	935869740	2920	2920	2920	2920	0
79	20231018	181200	935869740	2920	2920	2920	2920	0
80	20231018	181100	935869740	2920	2920	2920	2920	0
81	20231018	181000	935869740	2920	2920	2920	2920	0
82	20231018	180900	935869740	2920	2920	2920	2920	0
83	20231018	180800	935869740	2920	2920	2920	2920	0
84	20231018	180700	935869740	2920	2920	2920	2920	0
85	20231018	180600	935869740	2920	2920	2920	2920	0
86	20231018	180500	935869740	2920	2920	2920	2920	0
87	20231018	180400	935869740	2920	2920	2920	2920	0
88	20231018	180300	935869740	2920	2920	2920	2920	0
89	20231018	180200	935869740	2920	2920	2920	2920	0
90	20231018	180100	935869740	2920	2920	2920	2920	0
91	20231018	180000	935869740	2920	2920	2920	2920	0
92	20231018	175900	935869740	2920	2920	2920	2920	2589
93	20231018	175800	935869740	2920	2920	2920	2920	0
94	20231018	175700	935869740	2920	2920	2920	2920	0
95	20231018	175600	935869740	2920	2920	2920	2920	0
96	20231018	175500	935869740	2920	2920	2920	2920	0
97	20231018	175400	935869740	2920	2920	2920	2920	0
98	20231018	175300	935869740	2920	2920	2920	2920	0
99	20231018	175200	935869740	2920	2920	2920	2920	0
100	20231018	175100	935869740	2920	2920	2920	2920	0
101	20231018	175000	935869740	2920	2920	2920	2920	0
102	20231018	174900	935869740	2920	2920	2920	2920	0
103	20231018	174800	935869740	2920	2920	2920	2920	0
104	20231018	174700	935869740	2920	2920	2920	2920	0
105	20231018	174600	935869740	2920	2920	2920	2920	0
106	20231018	174500	935869740	2920	2920	2920	2920	0
107	20231018	174400	935869740	2920	2920	2920	2920	0
108	20231018	174300	935869740	2920	2920	2920	2920	0
109	20231018	174200	935869740	2920	2920	2920	2920	0
110	20231018	174100	935869740	2920	2920	2920	2920	0
111	20231018	174000	935869740	2920	2920	2920	2920	0
112	20231018	173900	935869740	2920	2920	2920	2920	0
113	20231018	173800	935869740	2920	2920	2920	2920	0
114	20231018	173700	935869740	2920	2920	2920	2920	0
115	20231018	173600	935869740	2920	2920	2920	2920	0
116	20231018	173500	935869740	2920	2920	2920	2920	0
117	20231018	173400	935869740	2920	2920	2920	2920	0
118	20231018	173300	935869740	2920	2920	2920	2920	0
119	20231018	173200	935869740	2920	2920	2920	2920	0
120	20231018	173100	935869740	2920	2920	2920	2920	0
121	20231018	173000	935869740	2920	2920	2920	2920	0
122	20231018	172900	935869740	2920	2920	2920	2920	2589
123	20231018	172800	935869740	2920	2920	2920	2920	0
124	20231018	172700	935869740	2920	2920	2920	2920	0
125	20231018	172600	935869740	2920	2920	2920	2920	0
126	20231018	172500	935869740	2920	2920	2920	2920	0
127	20231018	172400	935869740	2920	2920	2920	2920	0
128	20231018	172300	935869740	2920	2920	2920	2920	0
129	20231018	172200	935869740	2920	2920	2920	2920	0
130	20231018	172100	935869740	2920	2920	2920	2920	0
131	20231018	172000	935869740	2920	2920	2920	2920	0
132	20231018	171900	935869740	2920	2920	2920	2920	0
133	20231018	171800	935869740	2920	2920	2920	2920	0
134	20231018	171700	935869740	2920	2920	2920	2920	0
135	20231018	171600	935869740	2920	2920	2920	2920	0
136	20231018	171500	935869740	2920	2920	2920	2920	0
137	20231018	171400	935869740	2920	2920	2920	2920	0
138	20231018	171300	935869740	2920	2920	2920	2920	0
139	20231018	171200	935869740	2920	2920	2920	2920	0
140	20231018	171100	935869740	2920	2920	2920	2920	0
141	20231018	171000	935869740	2920	2920	2920	2920	0
142	20231018	170900	935869740	2920	2920	2920	2920	0
143	20231018	170800	935869740	2920	2920	2920	2920	0
144	20231018	170700	935869740	2920	2920	2920	2920	0
145	20231018	170600	935869740	2920	2920	2920	2920	0
146	20231018	170500	935869740	2920	2920	2920	2920	0
147	20231018	170400	935869740	2920	2920	2920	2920	0
148	20231018	170300	935869740	2920	2920	2920	2920	0
149	20231018	170200	935869740	2920	2920	2920	2920	0
150	20231018	170100	935869740	2920	2920	2920	2920	0
151	20231018	170000	935869740	2920	2920	2920	2920	0
152	20231018	165900	935869740	2920	2920	2920	2920	2589
153	20231018	165800	935869740	2920	2920	2920	2920	0
154	20231018	165700	935869740	2920	2920	2920	2920	0
155	20231018	165600	935869740	2920	2920	2920	2920	0
156	20231018	165500	935869740	2920	2920	2920	2920	0
157	20231018	165400	935869740	2920	2920	2920	2920	0
158	20231018	165300	935869740	2920	2920	2920	2920	0
159	20231018	165200	935869740	2920	2920	2920	2920	0
160	20231018	165100	935869740	2920	2920	2920	2920	0
161	20231018	165000	935869740	2920	2920	2920	2920	0
162	20231018	164900	935869740	2920	2920	2920	2920	0
163	20231018	164800	935869740	2920	2920	2920	2920	0
164	20231018	164700	935869740	2920	2920	2920	2920	0
165	20231018	164600	935869740	2920	2920	2920	2920	0
166	20231018	164500	935869740	2920	2920	2920	2920	0
167	20231018	164400	935869740	2920	2920	2920	2920	0
168	20231018	164300	935869740	2920	2920	2920	2920	0
169	20231018	164200	935869740	2920	2920	2920	2920	0
170	20231018	164100	935869740	2920	2920	2920	2920	0
171	20231018	164000	935869740	2920	2920	2920	2920	0
172	20231018	163900	935869740	2920	2920	2920	2920	0
173	20231018	163800	935869740	2920	2920	2920	2920	0
174	20231018	163700	935869740	2920	2920	2920	2920	0
175	20231018	163600	935869740	2920	2920	2920	2920	0
176	20231018	163500	935869740	2920	2920	2920	2920	0
177	20231018	163400	935869740	2920	2920	2920	2920	0
178	20231018	163300	935869740	2920	2920	2920	2920	0
179	20231018	163200	935869740	2920	2920	2920	2920	0
180	20231018	163100	935869740	2920	2920	2920	2920	0
181	20231018	163000	935869740	2920	2920	2920	2920	0
182	20231018	162900	935869740	2920	2920	2920	2920	2589
183	20231018	162800	935869740	2920	2920	2920	2920	0
184	20231018	162700	935869740	2920	2920	2920	2920	0
185	20231018	162600	935869740	2920	2920	2920	2920	0
186	20231018	162500	935869740	2920	2920	2920	2920	0
187	20231018	162400	935869740	2920	2920	2920	2920	0
188	20231018	162300	935869740	2920	2920	2920	2920	0
189	20231018	162200	935869740	2920	2920	2920	2920	0
190	20231018	162100	935869740	2920	2920	2920	2920	0
191	20231018	162000	935869740	2920	2920	2920	2920	0
192	20231018	161900	935869740	2920	2920	2920	2920	0
193	20231018	161800	935869740	2920	2920	2920	2920	0
194	20231018	161700	935869740	2920	2920	2920	2920	0
195	20231018	161600	935869740	2920	2920	2920	2920	0
196	20231018	161500	935869740	2920	2920	2920	2920	0
197	20231018	161400	935869740	2920	2920	2920	2920	0
198	20231018	161300	935869740	2920	2920	2920	2920	0
199	20231018	161200	935869740	2920	2920	2920	2920	0
200	20231018	161100	935869740	2920	2920	2920	2920	0
201	20231018	161000	935869740	2920	2920	2920	2920	0
202	20231018	160900	935869740	2920	2920	2920	2920	0
203	20231018	160800	935869740	2920	2920	2920	2920	0
204	20231018	160700	935869740	2920	2920	2920	2920	0
205	20231018	160600	935869740	2920	2920	2920	2920	0
206	20231018	160500	935869740	2920	2920	2920	2920	0
207	20231018	160400	935869740	2920	2920	2920	2920	0
208	20231018	160300	935869740	2920	2920	2920	2920	0
209	20231018	160200	935869740	2920	2920	2920	2920	0
210	20231018	160100	935869740	2920	2920	2920	2920	0
211	20231018	160000	935869740	2920	2920	2920	2920	0
212	20231018	155900	935869740	2920	2920	2920	2920	2589
213	20231018	155800	935869740	2920	2920	2920	2920	0
214	20231018	155700	935869740	2920	2920	2920	2920	0
215	20231018	155600	935869740	2920	2920	2920	2920	0
216	20231018	155500	935869740	2920	2920	2920	2920	0
217	20231018	155400	935869740	2920	2920	2920	2920	0
218	20231018	155300	935869740	2920	2920	2920	2920	0
219	20231018	155200	935869740	2920	2920	2920	2920	0
220	20231018	155100	935869740	2920	2920	2920	2920	0
221	20231018	155000	935869740	2920	2920	2920	2920	0
222	20231018	154900	935869740	2920	2920	2920	2920	0
223	20231018	154800	935869740	2920	2920	2920	2920	0
224	20231018	154700	935869740	2920	2920	2920	2920	0
225	20231018	154600	935869740	2920	2920	2920	2920	0
226	20231018	154500	935869740	2920	2920	2920	2920	0
227	20231018	154400	935869740	2920	2920	2920	2920	0
228	20231018	154300	935869740	2920	2920	2920	2920	0
229	20231018	154200	935869740	2920	2920	2920	2920	0
230	20231018	154100	935869740	2920	2920	2920	2920	0
231	20231018	154000	935869740	2920	2920	2920	2920	0
232	20231018	153900	935869740	2920	2920	2920	2920	0
233	20231018	153800	935869740	2920	2920	2920	2920	0
234	20231018	153700	935869740	2920	2920	2920	2920	0
235	20231018	153600	935869740	2920	2920	2920	2920	0
236	20231018	153500	935869740	2920	2920	2920	2920	0
237	20231018	153400	935869740	2920	2920	2920	2920	0
238	20231018	153300	935869740	2920	2920	2920	2920	0
239	20231018	153200	935869740	2920	2920	2920	2920	0
240	20231018	153100	935869740	2920	2920	2920	2920	0
241	20231018	153000	935869740	2920	2920	2920	2920	2589
242	20231018	152900	928309860	2940	2940	2940	2940	0
243	20231018	152800	928309860	2940	2940	2940	2940	0
244	20231018	152700	928309860	2940	2940	2940	2940	0
245	20231018	152600	928309860	2940	2940	2940	2940	0
246	20231018	152500	928309860	2940	2940	2940	2940	0
247	20231018	152400	928309860	2940	2940	2940	2940	0
248	20231018	152300	928309860	2940	2940	2940	2940	0
249	20231018	152200	928309860	2940	2940	2940	2940	0
250	20231018	152100	928309860	2940	2940	2940	2940	0
251	20231018	152000	928309860	2940	2940	2940	2940	0
252	20231018	151900	928309860	2940	2925	2940	2925	227
253	20231018	151800	927645870	2925	2925	2930	2925	145
254	20231018	151700	927221735	2930	2940	2940	2930	96
255	20231018	151600	926939925	2940	2935	2940	2935	1183
256	20231018	151500	923463960	2940	2940	2940	2940	1200
257	20231018	151400	919935960	2940	2940	2940	2940	1
258	20231018	151300	919933020	2940	2935	2940	2935	6300
259	20231018	151200	901412950	2930	2930	2930	2930	993
260	20231018	151100	898503460	2925	2910	2925	2910	806
261	20231018	151000	896149010	2910	2910	2910	2910	300
262	20231018	150900	895276010	2915	2915	2915	2915	1
263	20231018	150800	895273095	2915	2915	2915	2905	208
264	20231018	150700	894668775	2900	2905	2905	2900	2905
265	20231018	150600	886243250	2915	2915	2915	2915	137
266	20231018	150500	885843895	2905	2910	2910	2900	4923
267	20231018	150400	871554590	2915	2915	2915	2915	0
268	20231018	150300	871554590	2915	2915	2915	2915	0
269	20231018	150200	871554590	2915	2910	2915	2910	545
270	20231018	150100	869968135	2910	2910	2910	2910	100
271	20231018	150000	869677135	2905	2905	2905	2905	300
272	20231018	145900	868805635	2905	2905	2905	2905	0
273	20231018	145800	868805635	2905	2910	2910	2905	3606
274	20231018	145700	858324055	2910	2910	2910	2910	0
275	20231018	145600	858324055	2910	2910	2910	2910	296
276	20231018	145500	857462695	2910	2905	2910	2905	303
277	20231018	145400	856581335	2905	2910	2910	2905	380
278	20231018	145300	855476935	2910	2905	2910	2905	497
279	20231018	145200	854032650	2910	2910	2910	2910	1
280	20231018	145100	854029740	2905	2915	2915	2905	92
281	20231018	145000	853762410	2905	2905	2905	2905	17
282	20231018	144900	853713025	2905	2905	2905	2905	378
283	20231018	144800	852614935	2905	2905	2905	2905	1
284	20231018	144700	852612030	2905	2905	2905	2905	706
285	20231018	144600	850561100	2910	2910	2910	2910	261
286	20231018	144500	849801590	2910	2910	2910	2910	10
287	20231018	144400	849772490	2910	2910	2910	2910	334
288	20231018	144300	848800550	2910	2910	2910	2910	4
289	20231018	144200	848788910	2905	2905	2905	2905	351
290	20231018	144100	847769255	2910	2910	2910	2905	233
291	20231018	144000	847091325	2915	2915	2915	2915	0
292	20231018	143900	847091325	2915	2915	2915	2915	343
293	20231018	143800	846091480	2915	2915	2915	2905	24
294	20231018	143700	846021730	2905	2910	2910	2905	481
295	20231018	143600	844623430	2910	2915	2915	2910	2493
296	20231018	143500	837367370	2930	2915	2930	2915	72
297	20231018	143400	837157460	2910	2910	2910	2910	71
298	20231018	143300	836950850	2910	2910	2910	2910	1794
299	20231018	143200	831730310	2910	2915	2915	2910	176
300	20231018	143100	831217650	2910	2930	2930	2910	694
301	20231018	143000	829193395	2920	2915	2930	2910	3624
302	20231018	142900	818612635	2915	2920	2920	2915	17
303	20231018	142800	818563075	2920	2920	2920	2920	36
304	20231018	142700	818457955	2920	2915	2920	2915	26
305	20231018	142600	818382160	2915	2915	2915	2915	0
306	20231018	142500	818382160	2915	2915	2915	2915	1664
307	20231018	142400	813531600	2920	2920	2920	2920	106
308	20231018	142300	813222080	2920	2920	2930	2920	15
309	20231018	142200	813178270	2920	2930	2930	2920	6
310	20231018	142100	813160740	2920	2920	2920	2920	15
311	20231018	142000	813116940	2915	2915	2915	2915	8
312	20231018	141900	813093620	2915	2915	2915	2915	1
313	20231018	141800	813090705	2915	2915	2915	2915	0
314	20231018	141700	813090705	2915	2915	2915	2915	0
315	20231018	141600	813090705	2915	2920	2920	2915	300
316	20231018	141500	812215115	2930	2930	2930	2930	0
317	20231018	141400	812215115	2930	2930	2930	2930	20
318	20231018	141300	812156515	2930	2930	2930	2930	1
319	20231018	141200	812153585	2930	2930	2930	2930	0
320	20231018	141100	812153585	2930	2920	2930	2920	7
321	20231018	141000	812133125	2920	2920	2920	2920	118
322	20231018	140900	811788565	2920	2920	2920	2920	206
323	20231018	140800	811187045	2935	2935	2935	2935	0
324	20231018	140700	811187045	2935	2920	2935	2920	135
325	20231018	140600	810792255	2930	2930	2930	2930	100
326	20231018	140500	810499255	2930	2925	2930	2920	166
327	20231018	140400	810013365	2920	2925	2925	2920	170
328	20231018	140300	809516670	2930	2930	2930	2930	498
329	20231018	140200	808057530	2935	2935	2935	2935	0
330	20231018	140100	808057530	2935	2935	2935	2935	0
331	20231018	140000	808057530	2935	2935	2935	2935	0
332	20231018	135900	808057530	2935	2935	2935	2935	141
333	20231018	135800	807643695	2935	2935	2935	2935	0
334	20231018	135700	807643695	2935	2940	2940	2935	102
335	20231018	135600	807344315	2940	2940	2940	2940	130
336	20231018	135500	806962115	2950	2940	2955	2940	2675
337	20231018	135400	799083295	2945	2935	2945	2925	1671
338	20231018	135300	794178480	2935	2930	2935	2930	639
339	20231018	135200	792303140	2930	2930	2930	2930	301
340	20231018	135100	791421210	2920	2925	2925	2920	795
341	20231018	135000	789097550	2925	2925	2925	2925	0
342	20231018	134900	789097550	2925	2925	2925	2925	0
343	20231018	134800	789097550	2925	2930	2930	2925	88
344	20231018	134700	788840050	2925	2925	2925	2925	1
345	20231018	134600	788837125	2915	2915	2915	2915	0
346	20231018	134500	788837125	2915	2915	2915	2915	2
347	20231018	134400	788831295	2915	2920	2930	2915	1229
348	20231018	134300	785243745	2920	2925	2925	2920	102
349	20231018	134200	784945545	2925	2930	2930	2925	1841
350	20231018	134100	779558915	2930	2930	2930	2930	0
351	20231018	134000	779558915	2930	2930	2930	2930	0
352	20231018	133900	779558915	2930	2935	2935	2930	501
353	20231018	133800	778088485	2935	2935	2935	2935	1
354	20231018	133700	778085550	2915	2945	2945	2915	551
355	20231018	133600	776466855	2940	2920	2940	2920	10
356	20231018	133500	776437560	2910	2910	2910	2910	109
357	20231018	133400	776120370	2925	2925	2925	2925	0
358	20231018	133300	776120370	2925	2925	2925	2925	1
359	20231018	133200	776117445	2905	2925	2925	2905	119
360	20231018	133100	775771350	2895	2900	2900	2895	5638
361	20231018	133000	759421590	2900	2910	2910	2900	1800
362	20231018	132900	754192540	2925	2925	2925	2925	0
363	20231018	132800	754192540	2925	2925	2925	2925	0
364	20231018	132700	754192540	2925	2925	2925	2925	283
365	20231018	132600	753364765	2925	2925	2925	2925	18
366	20231018	132500	753312115	2930	2930	2930	2930	200
367	20231018	132400	752726115	2930	2920	2930	2910	1132
368	20231018	132300	749420015	2920	2920	2920	2920	0
369	20231018	132200	749420015	2920	2920	2920	2920	9
370	20231018	132100	749393735	2930	2925	2930	2925	2000
371	20231018	132000	743534000	2930	2925	2930	2925	467
372	20231018	131900	742167770	2920	2920	2920	2920	0
373	20231018	131800	742167770	2920	2920	2920	2920	1001
374	20231018	131700	739244850	2910	2910	2910	2910	0
375	20231018	131600	739244850	2910	2910	2910	2910	0
376	20231018	131500	739244850	2910	2910	2910	2910	10
377	20231018	131400	739215750	2905	2915	2915	2905	3654
378	20231018	131300	728591775	2915	2915	2915	2915	5
379	20231018	131200	728577200	2915	2915	2915	2915	5
380	20231018	131100	728562625	2920	2920	2920	2920	148
381	20231018	131000	728130465	2925	2925	2925	2925	0
382	20231018	130900	728130465	2925	2925	2925	2925	0
383	20231018	130800	728130465	2925	2925	2925	2925	0
384	20231018	130700	728130465	2925	2925	2925	2925	21
385	20231018	130600	728069040	2915	2925	2925	2915	75
386	20231018	130500	727850400	2925	2930	2930	2925	1032
387	20231018	130400	724826705	2930	2930	2930	2930	1
388	20231018	130300	724823775	2930	2930	2930	2930	1
389	20231018	130200	724820845	2935	2925	2935	2925	54
390	20231018	130100	724662885	2915	2930	2930	2915	53
391	20231018	130000	724507860	2930	2920	2930	2920	1655
392	20231018	125900	719666760	2920	2920	2920	2920	648
393	20231018	125800	717774600	2920	2915	2920	2915	3
394	20231018	125700	717765850	2915	2915	2915	2915	53
395	20231018	125600	717611355	2915	2915	2915	2915	155
396	20231018	125500	717159530	2915	2915	2915	2915	1
397	20231018	125400	717156615	2910	2910	2910	2910	768
398	20231018	125300	714921735	2910	2910	2910	2910	18
399	20231018	125200	714869355	2915	2915	2915	2915	150
400	20231018	125100	714432105	2905	2915	2915	2905	604
401	20231018	125000	712677435	2915	2915	2915	2915	87
402	20231018	124900	712423830	2915	2915	2915	2915	1
403	20231018	124800	712420915	2900	2905	2905	2900	1007
404	20231018	124700	709499865	2920	2920	2920	2920	0
405	20231018	124600	709499865	2920	2920	2920	2920	0
406	20231018	124500	709499865	2920	2920	2920	2920	0
407	20231018	124400	709499865	2920	2920	2920	2920	0
408	20231018	124300	709499865	2920	2920	2920	2920	0
409	20231018	124200	709499865	2920	2920	2920	2920	0
410	20231018	124100	709499865	2920	2920	2920	2920	11
411	20231018	124000	709467745	2900	2930	2930	2900	7512
412	20231018	123900	687612235	2920	2930	2930	2920	1344
413	20231018	123800	683686655	2920	2920	2920	2920	0
414	20231018	123700	683686655	2920	2925	2925	2920	1100
415	20231018	123600	680474650	2925	2925	2925	2925	2
416	20231018	123500	680468800	2925	2930	2930	2925	13
417	20231018	123400	680430770	2920	2925	2925	2920	12
418	20231018	123300	680395675	2935	2935	2935	2935	0
419	20231018	123200	680395675	2935	2935	2935	2925	3060
420	20231018	123100	671414675	2935	2935	2935	2935	1
421	20231018	123000	671411740	2925	2925	2935	2925	2063
422	20231018	122900	665377430	2925	2930	2930	2925	353
423	20231018	122800	664344405	2930	2935	2935	2930	21
424	20231018	122700	664282870	2930	2930	2930	2930	11
425	20231018	122600	664250640	2930	2930	2930	2930	0
426	20231018	122500	664250640	2930	2930	2930	2930	0
427	20231018	122400	664250640	2930	2930	2930	2930	0
428	20231018	122300	664250640	2930	2930	2930	2930	0
429	20231018	122200	664250640	2930	2930	2935	2930	8
430	20231018	122100	664227190	2930	2930	2930	2930	1150
431	20231018	122000	660857690	2935	2940	2940	2935	177
432	20231018	121900	660338190	2940	2935	2940	2935	1110
433	20231018	121800	657080335	2935	2945	2945	2935	92
434	20231018	121700	656810305	2935	2940	2940	2935	1337
435	20231018	121600	652881740	2940	2935	2940	2935	1162
436	20231018	121500	649468195	2945	2935	2945	2935	700
437	20231018	121400	647408860	2945	2950	2950	2945	95
438	20231018	121300	647128835	2950	2935	2950	2935	628
439	20231018	121200	645285640	2935	2935	2935	2935	518
440	20231018	121100	643765310	2950	2950	2950	2950	0
441	20231018	121000	643765310	2950	2950	2950	2950	0
442	20231018	120900	643765310	2950	2955	2965	2950	304
443	20231018	120800	642866320	2960	2960	2960	2960	0
444	20231018	120700	642866320	2960	2960	2960	2960	0
445	20231018	120600	642866320	2960	2960	2960	2960	0
446	20231018	120500	642866320	2960	2960	2960	2960	0
447	20231018	120400	642866320	2960	2955	2960	2955	3
448	20231018	120300	642857450	2960	2955	2960	2955	3
449	20231018	120200	642848580	2960	2955	2960	2950	48
450	20231018	120100	642706780	2955	2960	2960	2955	11
451	20231018	120000	642674270	2965	2925	2965	2925	1201
452	20231018	115900	639148340	2930	2930	2930	2930	8
453	20231018	115800	639124900	2930	2930	2930	2930	18
454	20231018	115700	639072160	2930	2930	2930	2930	0
455	20231018	115600	639072160	2930	2930	2930	2930	0
456	20231018	115500	639072160	2930	2930	2930	2930	356
457	20231018	115400	638029080	2930	2930	2930	2930	0
458	20231018	115300	638029080	2930	2930	2930	2930	0
459	20231018	115200	638029080	2930	2930	2930	2930	221
460	20231018	115100	637381550	2935	2935	2935	2935	0
461	20231018	115000	637381550	2935	2935	2935	2935	10
462	20231018	114900	637352200	2935	2930	2935	2930	1957
463	20231018	114800	631618185	2935	2930	2935	2930	225
464	20231018	114700	630958930	2935	2935	2935	2935	4
465	20231018	114600	630947190	2930	2930	2930	2930	340
466	20231018	114500	629950990	2935	2935	2940	2935	292
467	20231018	114400	629093965	2940	2940	2940	2940	10
468	20231018	114300	629064565	2940	2945	2945	2940	11
469	20231018	114200	629032190	2945	2945	2945	2945	1
470	20231018	114100	629029245	2940	2940	2940	2940	50
471	20231018	114000	628882245	2945	2940	2945	2940	10
472	20231018	113900	628852805	2935	2935	2935	2935	203
473	20231018	113800	628257000	2935	2935	2935	2935	52
474	20231018	113700	628104380	2935	2935	2935	2935	957
475	20231018	113600	625295585	2935	2935	2935	2935	690
476	20231018	113500	623270435	2950	2950	2950	2950	169
477	20231018	113400	622771885	2955	2955	2955	2955	0
478	20231018	113300	622771885	2955	2955	2955	2955	0
479	20231018	113200	622771885	2955	2935	2955	2935	526
480	20231018	113100	621226425	2935	2935	2935	2930	839
481	20231018	113000	618765130	2940	2940	2940	2935	1884
482	20231018	112900	613230340	2950	2950	2950	2935	3904
483	20231018	112800	601772040	2940	2945	2950	2940	4821
484	20231018	112700	587591035	2955	2955	2955	2955	54
485	20231018	112600	587431465	2955	2955	2955	2955	25
486	20231018	112500	587357590	2960	2960	2960	2960	43
487	20231018	112400	587230310	2940	2950	2950	2940	751
488	20231018	112300	585018470	2965	2955	2965	2950	716
489	20231018	112200	582906105	2955	2955	2955	2955	200
490	20231018	112100	582315105	2955	2955	2955	2955	0
491	20231018	112000	582315105	2955	2955	2955	2955	4
492	20231018	111900	582303285	2955	2945	2955	2940	2009
493	20231018	111800	576389825	2950	2950	2950	2950	973
494	20231018	111700	573519475	2955	2960	2960	2950	6239
495	20231018	111600	555100760	2960	2960	2960	2955	641
496	20231018	111500	553206560	2960	2960	2965	2960	125
497	20231018	111400	552836500	2960	2965	2965	2960	616
498	20231018	111300	551012675	2960	2955	2965	2955	88
499	20231018	111200	550752190	2960	2960	2960	2960	0
500	20231018	111100	550752190	2960	2960	2965	2960	505
501	20231018	111000	549257380	2960	2965	2965	2960	1929
502	20231018	110900	543541290	2975	2980	2980	2970	1282
503	20231018	110800	539723625	2980	2980	2980	2980	0
504	20231018	110700	539723625	2980	2980	2980	2980	0
505	20231018	110600	539723625	2980	2980	2980	2980	0
506	20231018	110500	539723625	2980	2980	2980	2970	6
507	20231018	110400	539705785	2970	2970	2970	2970	381
508	20231018	110300	538574215	2970	2980	2980	2970	175
509	20231018	110200	538052775	2990	2960	2990	2960	1225
510	20231018	110100	534402480	2980	2970	2980	2970	2
511	20231018	110000	534396530	2975	2975	2975	2975	40
512	20231018	105900	534277530	2975	2975	2975	2975	0
513	20231018	105800	534277530	2975	2975	2975	2975	0
514	20231018	105700	534277530	2975	2960	2975	2960	324
515	20231018	105600	533318475	2975	2965	2975	2960	340
516	20231018	105500	532311470	2975	2970	2975	2970	2159
517	20231018	105400	525899210	2975	2975	2975	2970	278
518	20231018	105300	525073495	2980	2975	2980	2975	4
519	20231018	105200	525061590	2975	2975	2975	2975	366
520	20231018	105100	523972740	2980	2980	2980	2980	1
521	20231018	105000	523969760	2980	2980	2980	2980	41
522	20231018	104900	523847580	2980	2980	2980	2980	157
523	20231018	104800	523379720	2985	2980	2985	2980	3789
524	20231018	104700	512069815	2990	2990	2990	2990	0
525	20231018	104600	512069815	2990	2990	2990	2990	1440
526	20231018	104500	507764215	2990	2990	2990	2990	12
527	20231018	104400	507728335	2985	2985	2985	2985	678
528	20231018	104300	505704505	2985	2985	2985	2985	0
529	20231018	104200	505704505	2985	2980	2985	2980	13
530	20231018	104100	505665760	2985	2980	2985	2980	3
531	20231018	104000	505656815	2980	2975	2990	2975	56
532	20231018	103900	505489765	2990	2990	2990	2990	0
533	20231018	103800	505489765	2990	2990	2990	2970	1024
534	20231018	103700	502434260	2990	2990	2990	2985	230
535	20231018	103600	501746565	2990	2990	2990	2990	68
536	20231018	103500	501543245	2990	2990	2990	2990	2813
537	20231018	103400	493132375	2990	2990	2990	2990	2963
538	20231018	103300	484273005	2990	2985	2990	2985	484
539	20231018	103200	482826235	2985	2990	2990	2985	104
540	20231018	103100	482515770	2990	2985	2990	2985	4119
541	20231018	103000	470202455	2985	2980	2985	2980	1001
542	20231018	102900	467219470	2960	2960	2960	2960	541
543	20231018	102800	465618110	2960	2975	2975	2960	168
544	20231018	102700	465118450	2975	2985	2985	2975	6233
545	20231018	102600	446549885	2985	2980	2985	2980	3
546	20231018	102500	446540940	2980	2980	2980	2980	230
547	20231018	102400	445855540	2980	2980	2980	2980	458
548	20231018	102300	444490700	2980	2985	2985	2980	415
549	20231018	102200	443253975	2980	2980	2980	2980	20
550	20231018	102100	443194375	2985	2985	2985	2985	5
551	20231018	102000	443179450	2985	2985	2985	2985	1
552	20231018	101900	443176465	2975	2975	2975	2975	644
553	20231018	101800	441260565	2975	2975	2975	2975	0
554	20231018	101700	441260565	2975	2975	2975	2975	100
555	20231018	101600	440963065	2970	2965	2970	2965	455
556	20231018	101500	439611925	2960	2960	2960	2960	22
557	20231018	101400	439546805	2955	2955	2955	2955	0
558	20231018	101300	439546805	2955	2955	2955	2955	70
559	20231018	101200	439339955	2955	2955	2955	2955	220
560	20231018	101100	438689855	2955	2960	2965	2955	192
561	20231018	101000	438121650	2965	2955	2965	2950	4040
562	20231018	100900	426189110	2955	2955	2955	2955	120
563	20231018	100800	425834510	2955	2955	2955	2955	1716
564	20231018	100700	420763730	2955	2960	2960	2955	3305
565	20231018	100600	410992255	2965	2980	2980	2965	1521
566	20231018	100500	406482335	2985	2985	2985	2985	0
567	20231018	100400	406482335	2985	2980	2985	2980	20
568	20231018	100300	406422730	2985	2985	2985	2985	0
569	20231018	100200	406422730	2985	2985	2985	2980	219
570	20231018	100100	405770055	2980	2980	2980	2980	50
571	20231018	100000	405621055	2985	2985	2985	2955	5370
572	20231018	095900	389727025	2955	2965	2965	2950	7288
573	20231018	095800	368183955	2970	2975	2985	2970	5735
574	20231018	095700	351136970	2975	2985	2985	2975	3836
575	20231018	095600	339708670	2985	2990	2990	2985	1412
576	20231018	095500	335492620	2995	3010	3010	2995	11578
577	20231018	095400	300723995	3025	3025	3025	3025	1548
578	20231018	095300	296041295	3005	3010	3030	3005	1886
579	20231018	095200	290352210	3010	3020	3020	3010	3315
580	20231018	095100	280372390	3015	3015	3020	3015	736
581	20231018	095000	278153330	3015	3015	3015	3015	100
582	20231018	094900	277851830	3010	3020	3020	3010	17
583	20231018	094800	277800650	3010	3010	3010	3010	300
584	20231018	094700	276897650	3015	3015	3015	3015	533
585	20231018	094600	275290655	3010	3010	3010	3010	0
586	20231018	094500	275290655	3010	3010	3010	3010	618
587	20231018	094400	273430475	3010	3010	3010	3010	1100
588	20231018	094300	270119475	3020	3025	3025	3020	11
589	20231018	094200	270086250	3025	3025	3025	3025	50
590	20231018	094100	269935000	3020	3015	3020	3015	306
591	20231018	094000	269011970	3015	3020	3020	3015	35
592	20231018	093900	268906280	3015	3010	3020	3010	416
593	20231018	093800	267653995	3020	3020	3020	3010	4864
594	20231018	093700	252966240	3020	3020	3020	3015	88
595	20231018	093600	252700895	3020	3020	3020	3020	250
596	20231018	093500	251945895	3020	3010	3020	3010	637
597	20231018	093400	250028475	3010	3025	3025	3010	3505
598	20231018	093300	239460250	3015	3025	3025	3015	641
599	20231018	093200	237523755	3020	3025	3025	3020	563
600	20231018	093100	235823480	3025	3030	3030	3025	106
601	20231018	093000	235502305	3030	3045	3045	3015	3514
602	20231018	092900	224873165	3045	3055	3055	3025	4824
603	20231018	092800	210176375	3055	3040	3055	3035	5598
604	20231018	092700	193133565	3050	3045	3050	3045	62
605	20231018	092600	192944715	3045	3050	3050	3045	208
606	20231018	092500	192310815	3050	3050	3050	3050	70
607	20231018	092400	192097315	3055	3055	3055	3050	1364
608	20231018	092300	187935860	3060	3060	3060	3055	2935
609	20231018	092200	178955260	3060	3060	3060	3050	1367
610	20231018	092100	174773240	3060	3060	3065	3050	4461
611	20231018	092000	161124470	3060	3035	3060	3030	16536
612	20231018	091900	110683870	3030	3035	3035	3030	803
613	20231018	091800	108249775	3030	3025	3030	3025	947
614	20231018	091700	105383495	3025	3025	3025	3010	4259
615	20231018	091600	92547325	3025	3025	3025	3025	59
616	20231018	091500	92368850	3025	3020	3025	3015	653
617	20231018	091400	90399605	3020	3015	3020	3010	1531
618	20231018	091300	85783675	3020	3020	3020	3010	2453
619	20231018	091200	78394610	3025	3040	3040	3025	1843
620	20231018	091100	72812870	3035	3040	3040	3030	486
621	20231018	091000	71337205	3040	3035	3040	3035	931
622	20231018	090900	68510660	3035	3030	3035	3030	114
623	20231018	090800	68165170	3030	3020	3030	3020	1700
624	20231018	090700	63022805	3025	3025	3025	3005	610
625	20231018	090600	61183805	3025	3015	3025	3010	3223
626	20231018	090500	51474100	3015	3015	3015	3005	1210
627	20231018	090400	47832480	3020	3025	3025	3005	782
628	20231018	090300	45479540	3025	3005	3025	3000	767
629	20231018	090200	43173630	3005	3015	3025	3005	3879
630	20231018	090100	31507570	3010	3015	3040	3010	1156
631	20231018	090000	28003685	3015	3065	3065	3005	9206