KissMeData/377190/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	204800	384053650	2960	2960	2960	2960	1864
3	20231023	204700	384053650	2960	2960	2960	2960	0
4	20231023	204600	384053650	2960	2960	2960	2960	0
5	20231023	204500	384053650	2960	2960	2960	2960	0
6	20231023	204400	384053650	2960	2960	2960	2960	0
7	20231023	204300	384053650	2960	2960	2960	2960	0
8	20231023	204200	384053650	2960	2960	2960	2960	0
9	20231023	204100	384053650	2960	2960	2960	2960	0
10	20231023	204000	384053650	2960	2960	2960	2960	0
11	20231023	203900	384053650	2960	2960	2960	2960	0
12	20231023	203800	384053650	2960	2960	2960	2960	0
13	20231023	203700	384053650	2960	2960	2960	2960	0
14	20231023	203600	384053650	2960	2960	2960	2960	0
15	20231023	203500	384053650	2960	2960	2960	2960	0
16	20231023	203400	384053650	2960	2960	2960	2960	0
17	20231023	203300	384053650	2960	2960	2960	2960	0
18	20231023	203200	384053650	2960	2960	2960	2960	0
19	20231023	203100	384053650	2960	2960	2960	2960	0
20	20231023	203000	384053650	2960	2960	2960	2960	0
21	20231023	202900	384053650	2960	2960	2960	2960	0
22	20231023	202800	384053650	2960	2960	2960	2960	0
23	20231023	202700	384053650	2960	2960	2960	2960	0
24	20231023	202600	384053650	2960	2960	2960	2960	0
25	20231023	202500	384053650	2960	2960	2960	2960	0
26	20231023	202400	384053650	2960	2960	2960	2960	0
27	20231023	202300	384053650	2960	2960	2960	2960	0
28	20231023	202200	384053650	2960	2960	2960	2960	0
29	20231023	202100	384053650	2960	2960	2960	2960	0
30	20231023	202000	384053650	2960	2960	2960	2960	0
31	20231023	201900	384053650	2960	2960	2960	2960	0
32	20231023	201800	384053650	2960	2960	2960	2960	1864
33	20231023	201700	384053650	2960	2960	2960	2960	0
34	20231023	201600	384053650	2960	2960	2960	2960	0
35	20231023	201500	384053650	2960	2960	2960	2960	0
36	20231023	201400	384053650	2960	2960	2960	2960	0
37	20231023	201300	384053650	2960	2960	2960	2960	0
38	20231023	201200	384053650	2960	2960	2960	2960	0
39	20231023	201100	384053650	2960	2960	2960	2960	0
40	20231023	201000	384053650	2960	2960	2960	2960	0
41	20231023	200900	384053650	2960	2960	2960	2960	0
42	20231023	200800	384053650	2960	2960	2960	2960	0
43	20231023	200700	384053650	2960	2960	2960	2960	0
44	20231023	200600	384053650	2960	2960	2960	2960	0
45	20231023	200500	384053650	2960	2960	2960	2960	0
46	20231023	200400	384053650	2960	2960	2960	2960	0
47	20231023	200300	384053650	2960	2960	2960	2960	0
48	20231023	200200	384053650	2960	2960	2960	2960	0
49	20231023	200100	384053650	2960	2960	2960	2960	0
50	20231023	200000	384053650	2960	2960	2960	2960	0
51	20231023	195900	384053650	2960	2960	2960	2960	0
52	20231023	195800	384053650	2960	2960	2960	2960	0
53	20231023	195700	384053650	2960	2960	2960	2960	0
54	20231023	195600	384053650	2960	2960	2960	2960	0
55	20231023	195500	384053650	2960	2960	2960	2960	0
56	20231023	195400	384053650	2960	2960	2960	2960	0
57	20231023	195300	384053650	2960	2960	2960	2960	0
58	20231023	195200	384053650	2960	2960	2960	2960	0
59	20231023	195100	384053650	2960	2960	2960	2960	0
60	20231023	195000	384053650	2960	2960	2960	2960	0
61	20231023	194900	384053650	2960	2960	2960	2960	0
62	20231023	194800	384053650	2960	2960	2960	2960	1864
63	20231023	194700	384053650	2960	2960	2960	2960	0
64	20231023	194600	384053650	2960	2960	2960	2960	0
65	20231023	194500	384053650	2960	2960	2960	2960	0
66	20231023	194400	384053650	2960	2960	2960	2960	0
67	20231023	194300	384053650	2960	2960	2960	2960	0
68	20231023	194200	384053650	2960	2960	2960	2960	0
69	20231023	194100	384053650	2960	2960	2960	2960	0
70	20231023	194000	384053650	2960	2960	2960	2960	0
71	20231023	193900	384053650	2960	2960	2960	2960	0
72	20231023	193800	384053650	2960	2960	2960	2960	0
73	20231023	193700	384053650	2960	2960	2960	2960	0
74	20231023	193600	384053650	2960	2960	2960	2960	0
75	20231023	193500	384053650	2960	2960	2960	2960	0
76	20231023	193400	384053650	2960	2960	2960	2960	0
77	20231023	193300	384053650	2960	2960	2960	2960	0
78	20231023	193200	384053650	2960	2960	2960	2960	0
79	20231023	193100	384053650	2960	2960	2960	2960	0
80	20231023	193000	384053650	2960	2960	2960	2960	0
81	20231023	192900	384053650	2960	2960	2960	2960	0
82	20231023	192800	384053650	2960	2960	2960	2960	0
83	20231023	192700	384053650	2960	2960	2960	2960	0
84	20231023	192600	384053650	2960	2960	2960	2960	0
85	20231023	192500	384053650	2960	2960	2960	2960	0
86	20231023	192400	384053650	2960	2960	2960	2960	0
87	20231023	192300	384053650	2960	2960	2960	2960	0
88	20231023	192200	384053650	2960	2960	2960	2960	0
89	20231023	192100	384053650	2960	2960	2960	2960	0
90	20231023	192000	384053650	2960	2960	2960	2960	0
91	20231023	191900	384053650	2960	2960	2960	2960	0
92	20231023	191800	384053650	2960	2960	2960	2960	1864
93	20231023	191700	384053650	2960	2960	2960	2960	0
94	20231023	191600	384053650	2960	2960	2960	2960	0
95	20231023	191500	384053650	2960	2960	2960	2960	0
96	20231023	191400	384053650	2960	2960	2960	2960	0
97	20231023	191300	384053650	2960	2960	2960	2960	0
98	20231023	191200	384053650	2960	2960	2960	2960	0
99	20231023	191100	384053650	2960	2960	2960	2960	0
100	20231023	191000	384053650	2960	2960	2960	2960	0
101	20231023	190900	384053650	2960	2960	2960	2960	0
102	20231023	190800	384053650	2960	2960	2960	2960	0
103	20231023	190700	384053650	2960	2960	2960	2960	0
104	20231023	190600	384053650	2960	2960	2960	2960	0
105	20231023	190500	384053650	2960	2960	2960	2960	0
106	20231023	190400	384053650	2960	2960	2960	2960	0
107	20231023	190300	384053650	2960	2960	2960	2960	0
108	20231023	190200	384053650	2960	2960	2960	2960	0
109	20231023	190100	384053650	2960	2960	2960	2960	0
110	20231023	190000	384053650	2960	2960	2960	2960	0
111	20231023	185900	384053650	2960	2960	2960	2960	0
112	20231023	185800	384053650	2960	2960	2960	2960	0
113	20231023	185700	384053650	2960	2960	2960	2960	0
114	20231023	185600	384053650	2960	2960	2960	2960	0
115	20231023	185500	384053650	2960	2960	2960	2960	0
116	20231023	185400	384053650	2960	2960	2960	2960	0
117	20231023	185300	384053650	2960	2960	2960	2960	0
118	20231023	185200	384053650	2960	2960	2960	2960	0
119	20231023	185100	384053650	2960	2960	2960	2960	0
120	20231023	185000	384053650	2960	2960	2960	2960	0
121	20231023	184900	384053650	2960	2960	2960	2960	0
122	20231023	184800	384053650	2960	2960	2960	2960	1864
123	20231023	184700	384053650	2960	2960	2960	2960	0
124	20231023	184600	384053650	2960	2960	2960	2960	0
125	20231023	184500	384053650	2960	2960	2960	2960	0
126	20231023	184400	384053650	2960	2960	2960	2960	0
127	20231023	184300	384053650	2960	2960	2960	2960	0
128	20231023	184200	384053650	2960	2960	2960	2960	0
129	20231023	184100	384053650	2960	2960	2960	2960	0
130	20231023	184000	384053650	2960	2960	2960	2960	0
131	20231023	183900	384053650	2960	2960	2960	2960	0
132	20231023	183800	384053650	2960	2960	2960	2960	0
133	20231023	183700	384053650	2960	2960	2960	2960	0
134	20231023	183600	384053650	2960	2960	2960	2960	0
135	20231023	183500	384053650	2960	2960	2960	2960	0
136	20231023	183400	384053650	2960	2960	2960	2960	0
137	20231023	183300	384053650	2960	2960	2960	2960	0
138	20231023	183200	384053650	2960	2960	2960	2960	0
139	20231023	183100	384053650	2960	2960	2960	2960	0
140	20231023	183000	384053650	2960	2960	2960	2960	0
141	20231023	182900	384053650	2960	2960	2960	2960	0
142	20231023	182800	384053650	2960	2960	2960	2960	0
143	20231023	182700	384053650	2960	2960	2960	2960	0
144	20231023	182600	384053650	2960	2960	2960	2960	0
145	20231023	182500	384053650	2960	2960	2960	2960	0
146	20231023	182400	384053650	2960	2960	2960	2960	0
147	20231023	182300	384053650	2960	2960	2960	2960	0
148	20231023	182200	384053650	2960	2960	2960	2960	0
149	20231023	182100	384053650	2960	2960	2960	2960	0
150	20231023	182000	384053650	2960	2960	2960	2960	0
151	20231023	181900	384053650	2960	2960	2960	2960	0
152	20231023	181800	384053650	2960	2960	2960	2960	1864
153	20231023	181700	384053650	2960	2960	2960	2960	0
154	20231023	181600	384053650	2960	2960	2960	2960	0
155	20231023	181500	384053650	2960	2960	2960	2960	0
156	20231023	181400	384053650	2960	2960	2960	2960	0
157	20231023	181300	384053650	2960	2960	2960	2960	0
158	20231023	181200	384053650	2960	2960	2960	2960	0
159	20231023	181100	384053650	2960	2960	2960	2960	0
160	20231023	181000	384053650	2960	2960	2960	2960	0
161	20231023	180900	384053650	2960	2960	2960	2960	0
162	20231023	180800	384053650	2960	2960	2960	2960	0
163	20231023	180700	384053650	2960	2960	2960	2960	0
164	20231023	180600	384053650	2960	2960	2960	2960	0
165	20231023	180500	384053650	2960	2960	2960	2960	0
166	20231023	180400	384053650	2960	2960	2960	2960	0
167	20231023	180300	384053650	2960	2960	2960	2960	0
168	20231023	180200	384053650	2960	2960	2960	2960	0
169	20231023	180100	384053650	2960	2960	2960	2960	0
170	20231023	180000	384053650	2960	2960	2960	2960	0
171	20231023	175900	384053650	2960	2960	2960	2960	0
172	20231023	175800	384053650	2960	2960	2960	2960	0
173	20231023	175700	384053650	2960	2960	2960	2960	0
174	20231023	175600	384053650	2960	2960	2960	2960	0
175	20231023	175500	384053650	2960	2960	2960	2960	0
176	20231023	175400	384053650	2960	2960	2960	2960	0
177	20231023	175300	384053650	2960	2960	2960	2960	0
178	20231023	175200	384053650	2960	2960	2960	2960	0
179	20231023	175100	384053650	2960	2960	2960	2960	0
180	20231023	175000	384053650	2960	2960	2960	2960	0
181	20231023	174900	384053650	2960	2960	2960	2960	0
182	20231023	174800	384053650	2960	2960	2960	2960	1864
183	20231023	174700	384053650	2960	2960	2960	2960	0
184	20231023	174600	384053650	2960	2960	2960	2960	0
185	20231023	174500	384053650	2960	2960	2960	2960	0
186	20231023	174400	384053650	2960	2960	2960	2960	0
187	20231023	174300	384053650	2960	2960	2960	2960	0
188	20231023	174200	384053650	2960	2960	2960	2960	0
189	20231023	174100	384053650	2960	2960	2960	2960	0
190	20231023	174000	384053650	2960	2960	2960	2960	0
191	20231023	173900	384053650	2960	2960	2960	2960	0
192	20231023	173800	384053650	2960	2960	2960	2960	0
193	20231023	173700	384053650	2960	2960	2960	2960	0
194	20231023	173600	384053650	2960	2960	2960	2960	0
195	20231023	173500	384053650	2960	2960	2960	2960	0
196	20231023	173400	384053650	2960	2960	2960	2960	0
197	20231023	173300	384053650	2960	2960	2960	2960	0
198	20231023	173200	384053650	2960	2960	2960	2960	0
199	20231023	173100	384053650	2960	2960	2960	2960	0
200	20231023	173000	384053650	2960	2960	2960	2960	0
201	20231023	172900	384053650	2960	2960	2960	2960	0
202	20231023	172800	384053650	2960	2960	2960	2960	0
203	20231023	172700	384053650	2960	2960	2960	2960	0
204	20231023	172600	384053650	2960	2960	2960	2960	0
205	20231023	172500	384053650	2960	2960	2960	2960	0
206	20231023	172400	384053650	2960	2960	2960	2960	0
207	20231023	172300	384053650	2960	2960	2960	2960	0
208	20231023	172200	384053650	2960	2960	2960	2960	0
209	20231023	172100	384053650	2960	2960	2960	2960	0
210	20231023	172000	384053650	2960	2960	2960	2960	0
211	20231023	171900	384053650	2960	2960	2960	2960	0
212	20231023	171800	384053650	2960	2960	2960	2960	1864
213	20231023	171700	384053650	2960	2960	2960	2960	0
214	20231023	171600	384053650	2960	2960	2960	2960	0
215	20231023	171500	384053650	2960	2960	2960	2960	0
216	20231023	171400	384053650	2960	2960	2960	2960	0
217	20231023	171300	384053650	2960	2960	2960	2960	0
218	20231023	171200	384053650	2960	2960	2960	2960	0
219	20231023	171100	384053650	2960	2960	2960	2960	0
220	20231023	171000	384053650	2960	2960	2960	2960	0
221	20231023	170900	384053650	2960	2960	2960	2960	0
222	20231023	170800	384053650	2960	2960	2960	2960	0
223	20231023	170700	384053650	2960	2960	2960	2960	0
224	20231023	170600	384053650	2960	2960	2960	2960	0
225	20231023	170500	384053650	2960	2960	2960	2960	0
226	20231023	170400	384053650	2960	2960	2960	2960	0
227	20231023	170300	384053650	2960	2960	2960	2960	0
228	20231023	170200	384053650	2960	2960	2960	2960	0
229	20231023	170100	384053650	2960	2960	2960	2960	0
230	20231023	170000	384053650	2960	2960	2960	2960	0
231	20231023	165900	384053650	2960	2960	2960	2960	0
232	20231023	165800	384053650	2960	2960	2960	2960	0
233	20231023	165700	384053650	2960	2960	2960	2960	0
234	20231023	165600	384053650	2960	2960	2960	2960	0
235	20231023	165500	384053650	2960	2960	2960	2960	0
236	20231023	165400	384053650	2960	2960	2960	2960	0
237	20231023	165300	384053650	2960	2960	2960	2960	0
238	20231023	165200	384053650	2960	2960	2960	2960	0
239	20231023	165100	384053650	2960	2960	2960	2960	0
240	20231023	165000	384053650	2960	2960	2960	2960	0
241	20231023	164900	384053650	2960	2960	2960	2960	0
242	20231023	164800	384053650	2960	2960	2960	2960	1864
243	20231023	164700	384053650	2960	2960	2960	2960	0
244	20231023	164600	384053650	2960	2960	2960	2960	0
245	20231023	164500	384053650	2960	2960	2960	2960	0
246	20231023	164400	384053650	2960	2960	2960	2960	0
247	20231023	164300	384053650	2960	2960	2960	2960	0
248	20231023	164200	384053650	2960	2960	2960	2960	0
249	20231023	164100	384053650	2960	2960	2960	2960	0
250	20231023	164000	384053650	2960	2960	2960	2960	0
251	20231023	163900	384053650	2960	2960	2960	2960	0
252	20231023	163800	384053650	2960	2960	2960	2960	0
253	20231023	163700	384053650	2960	2960	2960	2960	0
254	20231023	163600	384053650	2960	2960	2960	2960	0
255	20231023	163500	384053650	2960	2960	2960	2960	0
256	20231023	163400	384053650	2960	2960	2960	2960	0
257	20231023	163300	384053650	2960	2960	2960	2960	0
258	20231023	163200	384053650	2960	2960	2960	2960	0
259	20231023	163100	384053650	2960	2960	2960	2960	0
260	20231023	163000	384053650	2960	2960	2960	2960	0
261	20231023	162900	384053650	2960	2960	2960	2960	0
262	20231023	162800	384053650	2960	2960	2960	2960	0
263	20231023	162700	384053650	2960	2960	2960	2960	0
264	20231023	162600	384053650	2960	2960	2960	2960	0
265	20231023	162500	384053650	2960	2960	2960	2960	0
266	20231023	162400	384053650	2960	2960	2960	2960	0
267	20231023	162300	384053650	2960	2960	2960	2960	0
268	20231023	162200	384053650	2960	2960	2960	2960	0
269	20231023	162100	384053650	2960	2960	2960	2960	0
270	20231023	162000	384053650	2960	2960	2960	2960	0
271	20231023	161900	384053650	2960	2960	2960	2960	0
272	20231023	161800	384053650	2960	2960	2960	2960	1864
273	20231023	161700	384053650	2960	2960	2960	2960	0
274	20231023	161600	384053650	2960	2960	2960	2960	0
275	20231023	161500	384053650	2960	2960	2960	2960	0
276	20231023	161400	384053650	2960	2960	2960	2960	0
277	20231023	161300	384053650	2960	2960	2960	2960	0
278	20231023	161200	384053650	2960	2960	2960	2960	0
279	20231023	161100	384053650	2960	2960	2960	2960	0
280	20231023	161000	384053650	2960	2960	2960	2960	0
281	20231023	160900	384053650	2960	2960	2960	2960	0
282	20231023	160800	384053650	2960	2960	2960	2960	0
283	20231023	160700	384053650	2960	2960	2960	2960	0
284	20231023	160600	384053650	2960	2960	2960	2960	0
285	20231023	160500	384053650	2960	2960	2960	2960	0
286	20231023	160400	384053650	2960	2960	2960	2960	0
287	20231023	160300	384053650	2960	2960	2960	2960	0
288	20231023	160200	384053650	2960	2960	2960	2960	0
289	20231023	160100	384053650	2960	2960	2960	2960	0
290	20231023	160000	384053650	2960	2960	2960	2960	0
291	20231023	155900	384053650	2960	2960	2960	2960	0
292	20231023	155800	384053650	2960	2960	2960	2960	0
293	20231023	155700	384053650	2960	2960	2960	2960	0
294	20231023	155600	384053650	2960	2960	2960	2960	0
295	20231023	155500	384053650	2960	2960	2960	2960	0
296	20231023	155400	384053650	2960	2960	2960	2960	0
297	20231023	155300	384053650	2960	2960	2960	2960	0
298	20231023	155200	384053650	2960	2960	2960	2960	0
299	20231023	155100	384053650	2960	2960	2960	2960	0
300	20231023	155000	384053650	2960	2960	2960	2960	0
301	20231023	154900	384053650	2960	2960	2960	2960	0
302	20231023	154800	384053650	2960	2960	2960	2960	1864
303	20231023	154700	384053650	2960	2960	2960	2960	0
304	20231023	154600	384053650	2960	2960	2960	2960	0
305	20231023	154500	384053650	2960	2960	2960	2960	0
306	20231023	154400	384053650	2960	2960	2960	2960	0
307	20231023	154300	384053650	2960	2960	2960	2960	0
308	20231023	154200	384053650	2960	2960	2960	2960	0
309	20231023	154100	384053650	2960	2960	2960	2960	0
310	20231023	154000	384053650	2960	2960	2960	2960	0
311	20231023	153900	384053650	2960	2960	2960	2960	0
312	20231023	153800	384053650	2960	2960	2960	2960	0
313	20231023	153700	384053650	2960	2960	2960	2960	0
314	20231023	153600	384053650	2960	2960	2960	2960	0
315	20231023	153500	384053650	2960	2960	2960	2960	0
316	20231023	153400	384053650	2960	2960	2960	2960	0
317	20231023	153300	384053650	2960	2960	2960	2960	0
318	20231023	153200	384053650	2960	2960	2960	2960	0
319	20231023	153100	384053650	2960	2960	2960	2960	0
320	20231023	153000	384053650	2960	2960	2960	2960	1864
321	20231023	152900	378536210	2915	2915	2915	2915	0
322	20231023	152800	378536210	2915	2915	2915	2915	0
323	20231023	152700	378536210	2915	2915	2915	2915	0
324	20231023	152600	378536210	2915	2915	2915	2915	0
325	20231023	152500	378536210	2915	2915	2915	2915	0
326	20231023	152400	378536210	2915	2915	2915	2915	0
327	20231023	152300	378536210	2915	2915	2915	2915	0
328	20231023	152200	378536210	2915	2915	2915	2915	0
329	20231023	152100	378536210	2915	2915	2915	2915	0
330	20231023	152000	378536210	2915	2915	2915	2915	0
331	20231023	151900	378536210	2915	2915	2920	2915	53
332	20231023	151800	378381710	2915	2915	2940	2915	136
333	20231023	151700	377985220	2915	2920	2920	2915	68
334	20231023	151600	377786890	2920	2925	2925	2920	106
335	20231023	151500	377477285	2920	2920	2920	2920	471
336	20231023	151400	376101965	2945	2945	2945	2945	1
337	20231023	151300	376099020	2945	2945	2945	2945	0
338	20231023	151200	376099020	2945	2920	2945	2915	41
339	20231023	151100	375978475	2915	2920	2920	2915	39
340	20231023	151000	375864775	2915	2920	2920	2915	61
341	20231023	150900	375686935	2915	2920	2920	2915	40
342	20231023	150800	375570295	2920	2945	2945	2915	123
343	20231023	150700	375211070	2915	2920	2920	2915	40
344	20231023	150600	375094450	2915	2920	2920	2915	47
345	20231023	150500	374957420	2915	2945	2945	2915	64
346	20231023	150400	374770560	2915	2920	2920	2915	53
347	20231023	150300	374616015	2945	2945	2945	2945	81
348	20231023	150200	374377470	2925	2915	2925	2915	150
349	20231023	150100	373939220	2925	2915	2925	2905	13068
350	20231023	150000	335956690	2920	2920	2920	2915	2024
351	20231023	145900	330055070	2920	2920	2920	2920	42
352	20231023	145800	329932430	2915	2915	2915	2915	65
353	20231023	145700	329742955	2915	2915	2915	2915	44
354	20231023	145600	329614695	2915	2915	2915	2915	44
355	20231023	145500	329486435	2915	2920	2920	2915	66
356	20231023	145400	329293950	2920	2920	2920	2920	42
357	20231023	145300	329171310	2915	2920	2920	2915	1044
358	20231023	145200	326123030	2920	2930	2930	2920	48
359	20231023	145100	325982860	2920	2920	2920	2920	260
360	20231023	145000	325223660	2920	2925	2925	2920	66
361	20231023	144900	325030830	2920	2930	2930	2920	46
362	20231023	144800	324896460	2920	2930	2930	2920	60
363	20231023	144700	324720970	2920	2925	2935	2915	7766
364	20231023	144600	302078870	2930	2930	2930	2930	37
365	20231023	144500	301970460	2930	2930	2930	2930	66
366	20231023	144400	301777080	2930	2935	2935	2925	78
367	20231023	144300	301548500	2935	2935	2935	2935	43
368	20231023	144200	301422295	2940	2935	2940	2935	54
369	20231023	144100	301263795	2935	2935	2935	2935	53
370	20231023	144000	301108240	2935	2925	2940	2920	133
371	20231023	143900	300719255	2920	2925	2925	2920	53
372	20231023	143800	300564490	2925	2925	2930	2925	52
373	20231023	143700	300412385	2920	2925	2930	2920	289
374	20231023	143600	299568430	2945	2925	2945	2925	2
375	20231023	143500	299562560	2920	2925	2925	2920	74
376	20231023	143400	299346405	2920	2920	2920	2920	0
377	20231023	143300	299346405	2920	2950	2950	2920	417
378	20231023	143200	298126055	2955	2955	2955	2955	1
379	20231023	143100	298123100	2955	2955	2955	2955	0
380	20231023	143000	298123100	2955	2955	2955	2955	0
381	20231023	142900	298123100	2955	2955	2955	2955	5
382	20231023	142800	298108325	2955	2955	2955	2955	0
383	20231023	142700	298108325	2955	2960	2960	2955	10
384	20231023	142600	298078750	2965	2970	2970	2965	27
385	20231023	142500	297998615	2975	2975	2975	2975	0
386	20231023	142400	297998615	2975	2950	2975	2935	3114
387	20231023	142300	288764120	2920	2940	2945	2920	489
388	20231023	142200	287330830	2925	2940	2940	2925	381
389	20231023	142100	286216390	2920	2920	2940	2915	8660
390	20231023	142000	260929820	2920	2930	2935	2920	3850
391	20231023	141900	249668110	2935	2935	2940	2925	4825
392	20231023	141800	235521030	2940	2940	2940	2940	33
393	20231023	141700	235424010	2940	2940	2940	2940	77
394	20231023	141600	235197630	2940	2940	2945	2940	1564
395	20231023	141500	230591890	2940	2950	2950	2940	2055
396	20231023	141400	224549830	2950	2950	2950	2945	58
397	20231023	141300	224378735	2945	2950	2950	2945	38
398	20231023	141200	224266690	2950	2945	2950	2945	280
399	20231023	141100	223440960	2950	2950	2950	2950	34
400	20231023	141000	223340660	2950	2950	2950	2950	0
401	20231023	140900	223340660	2950	2950	2950	2950	0
402	20231023	140800	223340660	2950	2950	2950	2950	327
403	20231023	140700	222376010	2950	2950	2950	2950	0
404	20231023	140600	222376010	2950	2950	2950	2950	1
405	20231023	140500	222373060	2950	2940	2950	2940	252
406	20231023	140400	221630970	2940	2940	2940	2940	234
407	20231023	140300	220943010	2940	2940	2940	2940	55
408	20231023	140200	220781310	2945	2945	2945	2945	3
409	20231023	140100	220772475	2945	2945	2945	2945	221
410	20231023	140000	220121630	2940	2940	2940	2940	212
411	20231023	135900	219498350	2940	2945	2945	2940	353
412	20231023	135800	218460410	2945	2945	2945	2945	239
413	20231023	135700	217756555	2940	2950	2950	2940	1475
414	20231023	135600	213417550	2955	2955	2955	2955	16
415	20231023	135500	213370270	2960	2960	2960	2960	5
416	20231023	135400	213355470	2955	2955	2955	2955	215
417	20231023	135300	212720145	2950	2950	2950	2950	274
418	20231023	135200	211911845	2950	2950	2950	2950	0
419	20231023	135100	211911845	2950	2950	2950	2950	0
420	20231023	135000	211911845	2950	2950	2950	2950	304
421	20231023	134900	211015045	2950	2950	2950	2950	11
422	20231023	134800	210982595	2945	2945	2945	2945	0
423	20231023	134700	210982595	2945	2945	2945	2945	209
424	20231023	134600	210367090	2945	2955	2955	2945	3060
425	20231023	134500	201353575	2960	2960	2960	2960	65
426	20231023	134400	201161175	2960	2960	2960	2960	0
427	20231023	134300	201161175	2960	2960	2960	2960	351
428	20231023	134200	200122215	2965	2945	2965	2945	3625
429	20231023	134100	189434195	2950	2950	2950	2950	294
430	20231023	134000	188566895	2950	2955	2955	2950	1559
431	20231023	133900	183966815	2950	2950	2950	2950	212
432	20231023	133800	183341415	2950	2950	2950	2950	0
433	20231023	133700	183341415	2950	2955	2955	2950	1423
434	20231023	133600	179143445	2955	2955	2955	2955	606
435	20231023	133500	177352715	2955	2955	2955	2955	1740
436	20231023	133400	172211015	2955	2960	2960	2955	1416
437	20231023	133300	168026545	2965	2965	2965	2965	231
438	20231023	133200	167341630	2960	2960	2960	2955	1394
439	20231023	133100	163215450	2960	2960	2960	2960	254
440	20231023	133000	162463610	2960	2960	2960	2960	46
441	20231023	132900	162327450	2960	2965	2965	2960	98
442	20231023	132800	162037145	2965	2965	2965	2965	10
443	20231023	132700	162007495	2970	2970	2970	2970	0
444	20231023	132600	162007495	2970	2970	2970	2970	1
445	20231023	132500	162004525	2965	2965	2965	2965	214
446	20231023	132400	161370015	2965	2965	2965	2965	92
447	20231023	132300	161097235	2970	2970	2970	2970	145
448	20231023	132200	160666585	2965	2965	2965	2965	215
449	20231023	132100	160029110	2960	2960	2960	2960	50
450	20231023	132000	159881110	2960	2965	2965	2960	231
451	20231023	131900	159197255	2965	2965	2965	2960	1351
452	20231023	131800	155198265	2965	2965	2965	2965	61
453	20231023	131700	155017400	2960	2960	2960	2960	212
454	20231023	131600	154389880	2965	2965	2965	2965	0
455	20231023	131500	154389880	2965	2965	2965	2965	96
456	20231023	131400	154105240	2965	2965	2965	2965	0
457	20231023	131300	154105240	2965	2965	2965	2965	105
458	20231023	131200	153793915	2965	2965	2965	2965	0
459	20231023	131100	153793915	2965	2965	2965	2965	103
460	20231023	131000	153488520	2965	2965	2965	2965	177
461	20231023	130900	152963715	2965	2965	2965	2965	0
462	20231023	130800	152963715	2965	2965	2965	2965	0
463	20231023	130700	152963715	2965	2965	2965	2960	782
464	20231023	130600	150645305	2960	2965	2965	2960	49
465	20231023	130500	150500220	2965	2960	2965	2960	72
466	20231023	130400	150287015	2965	2960	2965	2960	241
467	20231023	130300	149572675	2960	2960	2960	2960	0
468	20231023	130200	149572675	2960	2965	2965	2960	94
469	20231023	130100	149294210	2965	2965	2965	2965	21
470	20231023	130000	149231945	2965	2960	2965	2960	265
471	20231023	125900	148446430	2960	2965	2965	2960	47
472	20231023	125800	148307230	2965	2965	2965	2960	2009
473	20231023	125700	142360500	2965	2965	2965	2965	191
474	20231023	125600	141794185	2960	2965	2965	2960	69
475	20231023	125500	141589840	2965	2965	2965	2965	45
476	20231023	125400	141456415	2970	2970	2970	2970	30
477	20231023	125300	141367315	2970	2960	2970	2960	254
478	20231023	125200	140614415	2965	2960	2965	2960	1608
479	20231023	125100	135854730	2960	2965	2965	2960	353
480	20231023	125000	134808705	2965	2965	2965	2965	43
481	20231023	124900	134681210	2970	2965	2970	2965	123
482	20231023	124800	134316135	2965	2970	2970	2965	213
483	20231023	124700	133684585	2970	2970	2970	2970	1
484	20231023	124600	133681615	2970	2970	2970	2970	118
485	20231023	124500	133331155	2965	2965	2965	2965	0
486	20231023	124400	133331155	2965	2965	2965	2960	465
487	20231023	124300	131953720	2960	2960	2960	2960	42
488	20231023	124200	131829400	2960	2965	2965	2960	85
489	20231023	124100	131577595	2965	2965	2965	2965	120
490	20231023	124000	131221795	2965	2965	2965	2965	0
491	20231023	123900	131221795	2965	2965	2965	2965	82
492	20231023	123800	130978665	2960	2960	2960	2960	90
493	20231023	123700	130712265	2960	2965	2965	2960	213
494	20231023	123600	130081780	2965	2965	2965	2965	2
495	20231023	123500	130075850	2965	2965	2965	2965	104
496	20231023	123400	129767490	2965	2965	2965	2965	0
497	20231023	123300	129767490	2965	2965	2965	2965	78
498	20231023	123200	129536220	2965	2965	2965	2965	0
499	20231023	123100	129536220	2965	2965	2965	2965	449
500	20231023	123000	128204935	2960	2970	2970	2960	193
501	20231023	122900	127632915	2965	2970	2970	2965	51
502	20231023	122800	127481680	2970	2970	2970	2970	105
503	20231023	122700	127169830	2970	2970	2970	2970	0
504	20231023	122600	127169830	2970	2970	2970	2970	7
505	20231023	122500	127149040	2970	2970	2970	2970	0
506	20231023	122400	127149040	2970	2970	2970	2970	214
507	20231023	122300	126513460	2970	2970	2970	2970	11
508	20231023	122200	126480790	2970	2975	2975	2970	113
509	20231023	122100	126145160	2975	2975	2975	2975	173
510	20231023	122000	125630485	2970	2970	2970	2970	0
511	20231023	121900	125630485	2970	2970	2970	2970	212
512	20231023	121800	125000845	2975	2975	2975	2975	1
513	20231023	121700	124997870	2975	2975	2975	2975	195
514	20231023	121600	124417745	2970	2970	2970	2970	0
515	20231023	121500	124417745	2970	2975	2975	2970	222
516	20231023	121400	123758355	2970	2965	2970	2965	1111
517	20231023	121300	120458775	2960	2960	2960	2960	0
518	20231023	121200	120458775	2960	2960	2960	2960	212
519	20231023	121100	119831255	2960	2960	2960	2960	0
520	20231023	121000	119831255	2960	2960	2960	2960	205
521	20231023	120900	119224455	2955	2960	2960	2955	162
522	20231023	120800	118745135	2955	2960	2960	2955	124
523	20231023	120700	118378490	2960	2960	2960	2960	43
524	20231023	120600	118251210	2970	2970	2970	2960	220
525	20231023	120500	117598250	2970	2960	2970	2960	46
526	20231023	120400	117462070	2960	2960	2960	2960	259
527	20231023	120300	116695430	2960	2965	2970	2960	1162
528	20231023	120200	113249935	2970	2965	2970	2965	48
529	20231023	120100	113107610	2960	2960	2960	2960	262
530	20231023	120000	112332090	2965	2965	2965	2965	59
531	20231023	115900	112157155	2970	2960	2970	2960	229
532	20231023	115800	111477435	2960	2960	2960	2960	48
533	20231023	115700	111335355	2960	2965	2965	2960	349
534	20231023	115600	110301630	2965	2975	2975	2965	2376
535	20231023	115500	103245185	2970	2970	2970	2970	0
536	20231023	115400	103245185	2970	2970	2970	2970	0
537	20231023	115300	103245185	2970	2970	2970	2970	212
538	20231023	115200	102615545	2975	2975	2975	2975	42
539	20231023	115100	102490595	2975	2975	2975	2975	0
540	20231023	115000	102490595	2975	2975	2975	2975	53
541	20231023	114900	102332920	2980	2980	2980	2980	0
542	20231023	114800	102332920	2980	2980	2980	2980	158
543	20231023	114700	101862080	2970	2970	2970	2970	0
544	20231023	114600	101862080	2970	2970	2970	2970	212
545	20231023	114500	101232440	2975	2975	2975	2975	578
546	20231023	114400	99512890	2965	2965	2965	2965	0
547	20231023	114300	99512890	2965	2965	2965	2965	534
548	20231023	114200	97929580	2975	2975	2975	2975	1
549	20231023	114100	97926605	2975	2975	2975	2975	75
550	20231023	114000	97703480	2975	2975	2975	2975	100
551	20231023	113900	97405980	2965	2965	2965	2965	212
552	20231023	113800	96777400	2980	2980	2980	2980	60
553	20231023	113700	96598600	2965	2965	2965	2965	0
554	20231023	113600	96598600	2965	2965	2965	2965	0
555	20231023	113500	96598600	2965	2965	2965	2965	212
556	20231023	113400	95970020	2980	2980	2980	2980	70
557	20231023	113300	95761420	2965	2965	2965	2965	91
558	20231023	113200	95491605	2965	2965	2965	2965	164
559	20231023	113100	95005345	2980	2980	2980	2980	0
560	20231023	113000	95005345	2980	2980	2980	2980	76
561	20231023	112900	94778865	2960	2960	2960	2960	0
562	20231023	112800	94778865	2960	2960	2960	2960	212
563	20231023	112700	94151345	2980	2980	2980	2980	164
564	20231023	112600	93662625	2980	2965	2980	2965	805
565	20231023	112500	91269275	2965	2965	2965	2965	0
566	20231023	112400	91269275	2965	2965	2965	2965	18
567	20231023	112300	91215905	2970	2970	2970	2970	187
568	20231023	112200	90660515	2970	2975	2975	2970	31
569	20231023	112100	90568440	2970	2970	2970	2970	212
570	20231023	112000	89938800	2970	2970	2970	2970	3
571	20231023	111900	89929890	2970	2970	2970	2970	155
572	20231023	111800	89469540	2960	2960	2960	2960	107
573	20231023	111700	89152820	2960	2960	2960	2960	121
574	20231023	111600	88794660	2965	2965	2965	2965	171
575	20231023	111500	88287645	2965	2970	2970	2965	90
576	20231023	111400	88020745	2970	2970	2970	2970	33
577	20231023	111300	87922735	2975	2975	2975	2975	0
578	20231023	111200	87922735	2975	2975	2975	2975	197
579	20231023	111100	87336660	2970	2970	2970	2970	1
580	20231023	111000	87333690	2965	2975	2980	2965	2426
581	20231023	110900	80107475	2975	2975	2975	2960	3200
582	20231023	110800	70618715	2975	2975	2975	2975	73
583	20231023	110700	70401540	2975	2975	2975	2975	100
584	20231023	110600	70104040	2975	2975	2975	2975	39
585	20231023	110500	69988015	2975	2980	2980	2975	194
586	20231023	110400	69409935	2975	2975	2975	2975	45
587	20231023	110300	69276060	2975	2980	2980	2975	1184
588	20231023	110200	65753575	2980	2995	2995	2980	986
589	20231023	110100	62814100	2985	2985	2985	2985	0
590	20231023	110000	62814100	2985	2985	2985	2985	0
591	20231023	105900	62814100	2985	2985	2985	2985	212
592	20231023	105800	62181280	2990	2990	2990	2990	98
593	20231023	105700	61888260	2990	2990	2990	2990	24
594	20231023	105600	61816500	2985	2985	2985	2985	121
595	20231023	105500	61455315	2985	2985	2985	2980	244
596	20231023	105400	60728035	2985	2985	2985	2985	0
597	20231023	105300	60728035	2985	2985	2985	2985	15
598	20231023	105200	60683260	2985	2985	2985	2985	44
599	20231023	105100	60551920	2990	2990	2990	2990	89
600	20231023	105000	60285810	2985	2980	2985	2980	194
601	20231023	104900	59706725	2980	2980	2980	2980	134
602	20231023	104800	59307405	2980	2980	2980	2980	78
603	20231023	104700	59074965	2980	2980	2980	2980	411
604	20231023	104600	57850185	2985	2985	2985	2985	2
605	20231023	104500	57844215	2985	2985	2985	2985	17
606	20231023	104400	57793470	2990	2990	2990	2990	70
607	20231023	104300	57584170	2985	2985	2985	2985	0
608	20231023	104200	57584170	2985	2985	2985	2985	34
609	20231023	104100	57482680	2985	2980	2985	2980	242
610	20231023	104000	56761370	2985	2985	2985	2985	76
611	20231023	103900	56534510	2985	2985	2985	2985	1
612	20231023	103800	56531525	2985	2985	2985	2985	18
613	20231023	103700	56477795	2985	2990	2990	2985	109
614	20231023	103600	56152150	2990	2990	2990	2990	0
615	20231023	103500	56152150	2990	2990	2990	2990	15
616	20231023	103400	56107300	2990	2980	2990	2980	213
617	20231023	103300	55472550	2990	2990	2990	2990	54
618	20231023	103200	55311090	2980	2980	2980	2980	0
619	20231023	103100	55311090	2980	2980	2980	2980	0
620	20231023	103000	55311090	2980	2980	2980	2980	212
621	20231023	102900	54679330	2990	2990	2990	2990	58
622	20231023	102800	54505910	2980	2980	2980	2980	0
623	20231023	102700	54505910	2980	2980	2980	2980	0
624	20231023	102600	54505910	2980	2990	2990	2980	288
625	20231023	102500	53646910	2980	2980	2980	2980	0
626	20231023	102400	53646910	2980	2980	2980	2980	0
627	20231023	102300	53646910	2980	2985	2985	2980	264
628	20231023	102200	52859930	2990	2990	2990	2990	116
629	20231023	102100	52513090	2980	2980	2980	2980	1
630	20231023	102000	52510110	2985	2985	2985	2985	303
631	20231023	101900	51605655	2985	2990	2990	2985	270
632	20231023	101800	50799415	2985	2985	2985	2985	8
633	20231023	101700	50775535	2985	2985	2985	2985	2
634	20231023	101600	50769565	2985	2985	2985	2985	212
635	20231023	101500	50136745	2990	2990	2990	2990	66
636	20231023	101400	49939405	2990	2990	2990	2990	0
637	20231023	101300	49939405	2990	2990	2990	2990	0
638	20231023	101200	49939405	2990	2985	2990	2985	216
639	20231023	101100	49294625	2990	2990	2990	2990	100
640	20231023	101000	48995625	2990	2990	2990	2990	23
641	20231023	100900	48926855	2990	2990	2990	2990	1
642	20231023	100800	48923865	2985	2990	2990	2985	383
643	20231023	100700	47779755	2990	2990	2990	2990	0
644	20231023	100600	47779755	2990	2985	2990	2985	51
645	20231023	100500	47627270	2985	2985	2985	2985	3014
646	20231023	100400	38630480	2990	2990	2990	2990	1
647	20231023	100300	38627490	2990	2990	2990	2990	0
648	20231023	100200	38627490	2990	2990	2990	2990	1
649	20231023	100100	38624500	2985	2985	2985	2985	212
650	20231023	100000	37991680	2990	2990	2990	2990	0
651	20231023	095900	37991680	2990	2990	2990	2990	100
652	20231023	095800	37692680	2990	2990	2990	2990	100
653	20231023	095700	37393680	2985	2985	2985	2985	212
654	20231023	095600	36760860	2995	2990	2995	2990	51
655	20231023	095500	36608200	2990	2990	2990	2990	17
656	20231023	095400	36557370	2980	2980	2980	2980	212
657	20231023	095300	35925610	2985	2985	2985	2985	176
658	20231023	095200	35400250	2980	2980	2980	2980	67
659	20231023	095100	35200590	2980	2985	2985	2980	3491
660	20231023	095000	24795620	2990	2990	3000	2990	227
661	20231023	094900	24116820	2990	2990	2990	2990	19
662	20231023	094800	24060010	2990	2985	2990	2985	919
663	20231023	094700	21312795	2985	2985	2985	2985	0
664	20231023	094600	21312795	2985	2990	2990	2985	94
665	20231023	094500	21032200	2990	2990	2990	2990	3
666	20231023	094400	21023230	2990	2985	2990	2985	78
667	20231023	094300	20790395	2985	2985	2985	2980	466
668	20231023	094200	19400495	2990	2990	2990	2990	0
669	20231023	094100	19400495	2990	2990	2990	2990	4
670	20231023	094000	19388535	2990	2990	2990	2990	1
671	20231023	093900	19385545	2990	2990	2990	2990	84
672	20231023	093800	19134385	2990	2990	2990	2990	114
673	20231023	093700	18793525	2990	2990	2990	2990	13
674	20231023	093600	18754655	2990	2990	2990	2990	85
675	20231023	093500	18500505	3000	3000	3000	3000	2
676	20231023	093400	18494505	3000	3000	3000	3000	0
677	20231023	093300	18494505	3000	3000	3000	3000	1
678	20231023	093200	18491505	3000	3020	3020	3000	52
679	20231023	093100	18334760	3020	2995	3020	2985	932
680	20231023	093000	15545745	2995	2995	2995	2995	4
681	20231023	092900	15533765	2990	2990	2990	2990	0
682	20231023	092800	15533765	2990	2995	2995	2990	275
683	20231023	092700	14711200	2995	2995	2995	2995	0
684	20231023	092600	14711200	2995	2995	2995	2995	0
685	20231023	092500	14711200	2995	2995	2995	2995	811
686	20231023	092400	12282255	2995	2995	2995	2995	1446
687	20231023	092300	7951485	2995	2995	2995	2995	0
688	20231023	092200	7951485	2995	3005	3005	2995	1345
689	20231023	092100	3918950	3010	3010	3010	3010	38
690	20231023	092000	3804570	3015	3015	3015	3015	30
691	20231023	091900	3714120	3015	3015	3015	3015	0
692	20231023	091800	3714120	3015	3015	3015	3015	0
693	20231023	091700	3714120	3015	3020	3020	3015	139
694	20231023	091600	3294860	3020	3020	3020	3020	0
695	20231023	091500	3294860	3020	3020	3020	3020	0
696	20231023	091400	3294860	3020	3020	3020	3020	2
697	20231023	091300	3288820	3020	3020	3020	3020	5
698	20231023	091200	3273720	3020	3020	3020	3020	0
699	20231023	091100	3273720	3020	3020	3020	3020	3
700	20231023	091000	3264660	3020	3020	3020	3020	0
701	20231023	090900	3264660	3020	3020	3020	3020	4
702	20231023	090800	3252580	3020	3020	3020	3020	1
703	20231023	090700	3249560	3020	3020	3020	3020	40
704	20231023	090600	3128760	3020	3020	3020	3020	34
705	20231023	090500	3026080	3020	3020	3020	3020	0
706	20231023	090400	3026080	3020	3025	3025	3020	1000
707	20231023	090300	6050	3025	3025	3025	3025	0
708	20231023	090200	6050	3025	3025	3025	3025	0
709	20231023	090100	6050	3025	3025	3025	3025	0
710	20231023	090000	6050	3025	3025	3025	3025	2