KissMeData/065950/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192800	446914620	2845	2845	2845	2845	2712
3	20231017	192700	446914620	2845	2845	2845	2845	0
4	20231017	192600	446914620	2845	2845	2845	2845	0
5	20231017	192500	446914620	2845	2845	2845	2845	0
6	20231017	192400	446914620	2845	2845	2845	2845	0
7	20231017	192300	446914620	2845	2845	2845	2845	0
8	20231017	192200	446914620	2845	2845	2845	2845	0
9	20231017	192100	446914620	2845	2845	2845	2845	0
10	20231017	192000	446914620	2845	2845	2845	2845	0
11	20231017	191900	446914620	2845	2845	2845	2845	0
12	20231017	191800	446914620	2845	2845	2845	2845	0
13	20231017	191700	446914620	2845	2845	2845	2845	0
14	20231017	191600	446914620	2845	2845	2845	2845	0
15	20231017	191500	446914620	2845	2845	2845	2845	0
16	20231017	191400	446914620	2845	2845	2845	2845	0
17	20231017	191300	446914620	2845	2845	2845	2845	0
18	20231017	191200	446914620	2845	2845	2845	2845	0
19	20231017	191100	446914620	2845	2845	2845	2845	0
20	20231017	191000	446914620	2845	2845	2845	2845	0
21	20231017	190900	446914620	2845	2845	2845	2845	0
22	20231017	190800	446914620	2845	2845	2845	2845	0
23	20231017	190700	446914620	2845	2845	2845	2845	0
24	20231017	190600	446914620	2845	2845	2845	2845	0
25	20231017	190500	446914620	2845	2845	2845	2845	0
26	20231017	190400	446914620	2845	2845	2845	2845	0
27	20231017	190300	446914620	2845	2845	2845	2845	0
28	20231017	190200	446914620	2845	2845	2845	2845	0
29	20231017	190100	446914620	2845	2845	2845	2845	0
30	20231017	190000	446914620	2845	2845	2845	2845	0
31	20231017	185900	446914620	2845	2845	2845	2845	0
32	20231017	185800	446914620	2845	2845	2845	2845	2712
33	20231017	185700	446914620	2845	2845	2845	2845	0
34	20231017	185600	446914620	2845	2845	2845	2845	0
35	20231017	185500	446914620	2845	2845	2845	2845	0
36	20231017	185400	446914620	2845	2845	2845	2845	0
37	20231017	185300	446914620	2845	2845	2845	2845	0
38	20231017	185200	446914620	2845	2845	2845	2845	0
39	20231017	185100	446914620	2845	2845	2845	2845	0
40	20231017	185000	446914620	2845	2845	2845	2845	0
41	20231017	184900	446914620	2845	2845	2845	2845	0
42	20231017	184800	446914620	2845	2845	2845	2845	0
43	20231017	184700	446914620	2845	2845	2845	2845	0
44	20231017	184600	446914620	2845	2845	2845	2845	0
45	20231017	184500	446914620	2845	2845	2845	2845	0
46	20231017	184400	446914620	2845	2845	2845	2845	0
47	20231017	184300	446914620	2845	2845	2845	2845	0
48	20231017	184200	446914620	2845	2845	2845	2845	0
49	20231017	184100	446914620	2845	2845	2845	2845	0
50	20231017	184000	446914620	2845	2845	2845	2845	0
51	20231017	183900	446914620	2845	2845	2845	2845	0
52	20231017	183800	446914620	2845	2845	2845	2845	0
53	20231017	183700	446914620	2845	2845	2845	2845	0
54	20231017	183600	446914620	2845	2845	2845	2845	0
55	20231017	183500	446914620	2845	2845	2845	2845	0
56	20231017	183400	446914620	2845	2845	2845	2845	0
57	20231017	183300	446914620	2845	2845	2845	2845	0
58	20231017	183200	446914620	2845	2845	2845	2845	0
59	20231017	183100	446914620	2845	2845	2845	2845	0
60	20231017	183000	446914620	2845	2845	2845	2845	0
61	20231017	182900	446914620	2845	2845	2845	2845	0
62	20231017	182800	446914620	2845	2845	2845	2845	2712
63	20231017	182700	446914620	2845	2845	2845	2845	0
64	20231017	182600	446914620	2845	2845	2845	2845	0
65	20231017	182500	446914620	2845	2845	2845	2845	0
66	20231017	182400	446914620	2845	2845	2845	2845	0
67	20231017	182300	446914620	2845	2845	2845	2845	0
68	20231017	182200	446914620	2845	2845	2845	2845	0
69	20231017	182100	446914620	2845	2845	2845	2845	0
70	20231017	182000	446914620	2845	2845	2845	2845	0
71	20231017	181900	446914620	2845	2845	2845	2845	0
72	20231017	181800	446914620	2845	2845	2845	2845	0
73	20231017	181700	446914620	2845	2845	2845	2845	0
74	20231017	181600	446914620	2845	2845	2845	2845	0
75	20231017	181500	446914620	2845	2845	2845	2845	0
76	20231017	181400	446914620	2845	2845	2845	2845	0
77	20231017	181300	446914620	2845	2845	2845	2845	0
78	20231017	181200	446914620	2845	2845	2845	2845	0
79	20231017	181100	446914620	2845	2845	2845	2845	0
80	20231017	181000	446914620	2845	2845	2845	2845	0
81	20231017	180900	446914620	2845	2845	2845	2845	0
82	20231017	180800	446914620	2845	2845	2845	2845	0
83	20231017	180700	446914620	2845	2845	2845	2845	0
84	20231017	180600	446914620	2845	2845	2845	2845	0
85	20231017	180500	446914620	2845	2845	2845	2845	0
86	20231017	180400	446914620	2845	2845	2845	2845	0
87	20231017	180300	446914620	2845	2845	2845	2845	0
88	20231017	180200	446914620	2845	2845	2845	2845	0
89	20231017	180100	446914620	2845	2845	2845	2845	0
90	20231017	180000	446914620	2845	2845	2845	2845	0
91	20231017	175900	446914620	2845	2845	2845	2845	0
92	20231017	175800	446914620	2845	2845	2845	2845	2712
93	20231017	175700	446914620	2845	2845	2845	2845	0
94	20231017	175600	446914620	2845	2845	2845	2845	0
95	20231017	175500	446914620	2845	2845	2845	2845	0
96	20231017	175400	446914620	2845	2845	2845	2845	0
97	20231017	175300	446914620	2845	2845	2845	2845	0
98	20231017	175200	446914620	2845	2845	2845	2845	0
99	20231017	175100	446914620	2845	2845	2845	2845	0
100	20231017	175000	446914620	2845	2845	2845	2845	0
101	20231017	174900	446914620	2845	2845	2845	2845	0
102	20231017	174800	446914620	2845	2845	2845	2845	0
103	20231017	174700	446914620	2845	2845	2845	2845	0
104	20231017	174600	446914620	2845	2845	2845	2845	0
105	20231017	174500	446914620	2845	2845	2845	2845	0
106	20231017	174400	446914620	2845	2845	2845	2845	0
107	20231017	174300	446914620	2845	2845	2845	2845	0
108	20231017	174200	446914620	2845	2845	2845	2845	0
109	20231017	174100	446914620	2845	2845	2845	2845	0
110	20231017	174000	446914620	2845	2845	2845	2845	0
111	20231017	173900	446914620	2845	2845	2845	2845	0
112	20231017	173800	446914620	2845	2845	2845	2845	0
113	20231017	173700	446914620	2845	2845	2845	2845	0
114	20231017	173600	446914620	2845	2845	2845	2845	0
115	20231017	173500	446914620	2845	2845	2845	2845	0
116	20231017	173400	446914620	2845	2845	2845	2845	0
117	20231017	173300	446914620	2845	2845	2845	2845	0
118	20231017	173200	446914620	2845	2845	2845	2845	0
119	20231017	173100	446914620	2845	2845	2845	2845	0
120	20231017	173000	446914620	2845	2845	2845	2845	0
121	20231017	172900	446914620	2845	2845	2845	2845	0
122	20231017	172800	446914620	2845	2845	2845	2845	2712
123	20231017	172700	446914620	2845	2845	2845	2845	0
124	20231017	172600	446914620	2845	2845	2845	2845	0
125	20231017	172500	446914620	2845	2845	2845	2845	0
126	20231017	172400	446914620	2845	2845	2845	2845	0
127	20231017	172300	446914620	2845	2845	2845	2845	0
128	20231017	172200	446914620	2845	2845	2845	2845	0
129	20231017	172100	446914620	2845	2845	2845	2845	0
130	20231017	172000	446914620	2845	2845	2845	2845	0
131	20231017	171900	446914620	2845	2845	2845	2845	0
132	20231017	171800	446914620	2845	2845	2845	2845	0
133	20231017	171700	446914620	2845	2845	2845	2845	0
134	20231017	171600	446914620	2845	2845	2845	2845	0
135	20231017	171500	446914620	2845	2845	2845	2845	0
136	20231017	171400	446914620	2845	2845	2845	2845	0
137	20231017	171300	446914620	2845	2845	2845	2845	0
138	20231017	171200	446914620	2845	2845	2845	2845	0
139	20231017	171100	446914620	2845	2845	2845	2845	0
140	20231017	171000	446914620	2845	2845	2845	2845	0
141	20231017	170900	446914620	2845	2845	2845	2845	0
142	20231017	170800	446914620	2845	2845	2845	2845	0
143	20231017	170700	446914620	2845	2845	2845	2845	0
144	20231017	170600	446914620	2845	2845	2845	2845	0
145	20231017	170500	446914620	2845	2845	2845	2845	0
146	20231017	170400	446914620	2845	2845	2845	2845	0
147	20231017	170300	446914620	2845	2845	2845	2845	0
148	20231017	170200	446914620	2845	2845	2845	2845	0
149	20231017	170100	446914620	2845	2845	2845	2845	0
150	20231017	170000	446914620	2845	2845	2845	2845	0
151	20231017	165900	446914620	2845	2845	2845	2845	0
152	20231017	165800	446914620	2845	2845	2845	2845	2712
153	20231017	165700	446914620	2845	2845	2845	2845	0
154	20231017	165600	446914620	2845	2845	2845	2845	0
155	20231017	165500	446914620	2845	2845	2845	2845	0
156	20231017	165400	446914620	2845	2845	2845	2845	0
157	20231017	165300	446914620	2845	2845	2845	2845	0
158	20231017	165200	446914620	2845	2845	2845	2845	0
159	20231017	165100	446914620	2845	2845	2845	2845	0
160	20231017	165000	446914620	2845	2845	2845	2845	0
161	20231017	164900	446914620	2845	2845	2845	2845	0
162	20231017	164800	446914620	2845	2845	2845	2845	0
163	20231017	164700	446914620	2845	2845	2845	2845	0
164	20231017	164600	446914620	2845	2845	2845	2845	0
165	20231017	164500	446914620	2845	2845	2845	2845	0
166	20231017	164400	446914620	2845	2845	2845	2845	0
167	20231017	164300	446914620	2845	2845	2845	2845	0
168	20231017	164200	446914620	2845	2845	2845	2845	0
169	20231017	164100	446914620	2845	2845	2845	2845	0
170	20231017	164000	446914620	2845	2845	2845	2845	0
171	20231017	163900	446914620	2845	2845	2845	2845	0
172	20231017	163800	446914620	2845	2845	2845	2845	0
173	20231017	163700	446914620	2845	2845	2845	2845	0
174	20231017	163600	446914620	2845	2845	2845	2845	0
175	20231017	163500	446914620	2845	2845	2845	2845	0
176	20231017	163400	446914620	2845	2845	2845	2845	0
177	20231017	163300	446914620	2845	2845	2845	2845	0
178	20231017	163200	446914620	2845	2845	2845	2845	0
179	20231017	163100	446914620	2845	2845	2845	2845	0
180	20231017	163000	446914620	2845	2845	2845	2845	0
181	20231017	162900	446914620	2845	2845	2845	2845	0
182	20231017	162800	446914620	2845	2845	2845	2845	2712
183	20231017	162700	446914620	2845	2845	2845	2845	0
184	20231017	162600	446914620	2845	2845	2845	2845	0
185	20231017	162500	446914620	2845	2845	2845	2845	0
186	20231017	162400	446914620	2845	2845	2845	2845	0
187	20231017	162300	446914620	2845	2845	2845	2845	0
188	20231017	162200	446914620	2845	2845	2845	2845	0
189	20231017	162100	446914620	2845	2845	2845	2845	0
190	20231017	162000	446914620	2845	2845	2845	2845	0
191	20231017	161900	446914620	2845	2845	2845	2845	0
192	20231017	161800	446914620	2845	2845	2845	2845	0
193	20231017	161700	446914620	2845	2845	2845	2845	0
194	20231017	161600	446914620	2845	2845	2845	2845	0
195	20231017	161500	446914620	2845	2845	2845	2845	0
196	20231017	161400	446914620	2845	2845	2845	2845	0
197	20231017	161300	446914620	2845	2845	2845	2845	0
198	20231017	161200	446914620	2845	2845	2845	2845	0
199	20231017	161100	446914620	2845	2845	2845	2845	0
200	20231017	161000	446914620	2845	2845	2845	2845	0
201	20231017	160900	446914620	2845	2845	2845	2845	0
202	20231017	160800	446914620	2845	2845	2845	2845	0
203	20231017	160700	446914620	2845	2845	2845	2845	0
204	20231017	160600	446914620	2845	2845	2845	2845	0
205	20231017	160500	446914620	2845	2845	2845	2845	0
206	20231017	160400	446914620	2845	2845	2845	2845	0
207	20231017	160300	446914620	2845	2845	2845	2845	0
208	20231017	160200	446914620	2845	2845	2845	2845	0
209	20231017	160100	446914620	2845	2845	2845	2845	0
210	20231017	160000	446914620	2845	2845	2845	2845	0
211	20231017	155900	446914620	2845	2845	2845	2845	0
212	20231017	155800	446914620	2845	2845	2845	2845	2712
213	20231017	155700	446914620	2845	2845	2845	2845	0
214	20231017	155600	446914620	2845	2845	2845	2845	0
215	20231017	155500	446914620	2845	2845	2845	2845	0
216	20231017	155400	446914620	2845	2845	2845	2845	0
217	20231017	155300	446914620	2845	2845	2845	2845	0
218	20231017	155200	446914620	2845	2845	2845	2845	0
219	20231017	155100	446914620	2845	2845	2845	2845	0
220	20231017	155000	446914620	2845	2845	2845	2845	0
221	20231017	154900	446914620	2845	2845	2845	2845	0
222	20231017	154800	446914620	2845	2845	2845	2845	0
223	20231017	154700	446914620	2845	2845	2845	2845	0
224	20231017	154600	446914620	2845	2845	2845	2845	0
225	20231017	154500	446914620	2845	2845	2845	2845	0
226	20231017	154400	446914620	2845	2845	2845	2845	0
227	20231017	154300	446914620	2845	2845	2845	2845	0
228	20231017	154200	446914620	2845	2845	2845	2845	0
229	20231017	154100	446914620	2845	2845	2845	2845	0
230	20231017	154000	446914620	2845	2845	2845	2845	0
231	20231017	153900	446914620	2845	2845	2845	2845	0
232	20231017	153800	446914620	2845	2845	2845	2845	0
233	20231017	153700	446914620	2845	2845	2845	2845	0
234	20231017	153600	446914620	2845	2845	2845	2845	0
235	20231017	153500	446914620	2845	2845	2845	2845	0
236	20231017	153400	446914620	2845	2845	2845	2845	0
237	20231017	153300	446914620	2845	2845	2845	2845	0
238	20231017	153200	446914620	2845	2845	2845	2845	0
239	20231017	153100	446914620	2845	2845	2845	2845	0
240	20231017	153000	446914620	2845	2845	2845	2845	2712
241	20231017	152900	439198980	2855	2855	2855	2855	0
242	20231017	152800	439198980	2855	2855	2855	2855	0
243	20231017	152700	439198980	2855	2855	2855	2855	0
244	20231017	152600	439198980	2855	2855	2855	2855	0
245	20231017	152500	439198980	2855	2855	2855	2855	0
246	20231017	152400	439198980	2855	2855	2855	2855	0
247	20231017	152300	439198980	2855	2855	2855	2855	0
248	20231017	152200	439198980	2855	2855	2855	2855	0
249	20231017	152100	439198980	2855	2855	2855	2855	0
250	20231017	152000	439198980	2855	2855	2855	2855	0
251	20231017	151900	439198980	2855	2855	2855	2855	68
252	20231017	151800	439004840	2845	2845	2855	2845	116
253	20231017	151700	438673960	2845	2845	2845	2845	0
254	20231017	151600	438673960	2845	2845	2845	2845	67
255	20231017	151500	438483345	2855	2855	2855	2855	0
256	20231017	151400	438483345	2855	2855	2855	2855	1
257	20231017	151300	438480490	2845	2850	2850	2845	648
258	20231017	151200	436635350	2850	2850	2855	2850	1098
259	20231017	151100	433505610	2855	2855	2855	2855	2
260	20231017	151000	433499900	2855	2855	2855	2855	871
261	20231017	150900	431013195	2855	2855	2855	2855	3684
262	20231017	150800	420495375	2855	2855	2855	2855	1
263	20231017	150700	420492520	2855	2850	2855	2850	192
264	20231017	150600	419945220	2855	2850	2855	2850	1715
265	20231017	150500	415057465	2850	2850	2850	2850	1158
266	20231017	150400	411757165	2850	2850	2850	2850	0
267	20231017	150300	411757165	2850	2850	2850	2850	0
268	20231017	150200	411757165	2850	2850	2850	2850	0
269	20231017	150100	411757165	2850	2850	2850	2850	1
270	20231017	150000	411754315	2845	2845	2845	2845	0
271	20231017	145900	411754315	2845	2845	2845	2845	8
272	20231017	145800	411731555	2845	2845	2845	2845	0
273	20231017	145700	411731555	2845	2845	2845	2845	99
274	20231017	145600	411449900	2845	2845	2845	2845	0
275	20231017	145500	411449900	2845	2845	2845	2845	400
276	20231017	145400	410311900	2845	2845	2845	2845	0
277	20231017	145300	410311900	2845	2845	2845	2845	0
278	20231017	145200	410311900	2845	2845	2845	2845	0
279	20231017	145100	410311900	2845	2845	2845	2845	0
280	20231017	145000	410311900	2845	2845	2845	2845	0
281	20231017	144900	410311900	2845	2845	2845	2845	0
282	20231017	144800	410311900	2845	2845	2845	2845	500
283	20231017	144700	408889400	2845	2845	2845	2845	2819
284	20231017	144600	400869345	2845	2845	2845	2845	1534
285	20231017	144500	396505115	2845	2845	2845	2845	0
286	20231017	144400	396505115	2845	2845	2845	2845	1000
287	20231017	144300	393660115	2845	2845	2845	2845	134
288	20231017	144200	393278885	2845	2845	2845	2845	0
289	20231017	144100	393278885	2845	2845	2845	2845	0
290	20231017	144000	393278885	2845	2845	2845	2845	0
291	20231017	143900	393278885	2845	2845	2845	2845	10
292	20231017	143800	393250435	2845	2845	2845	2845	0
293	20231017	143700	393250435	2845	2845	2845	2845	0
294	20231017	143600	393250435	2845	2845	2845	2845	1
295	20231017	143500	393247590	2850	2850	2850	2850	0
296	20231017	143400	393247590	2850	2850	2850	2850	1
297	20231017	143300	393244740	2845	2845	2845	2845	0
298	20231017	143200	393244740	2845	2845	2845	2845	100
299	20231017	143100	392960240	2845	2845	2845	2845	0
300	20231017	143000	392960240	2845	2845	2845	2845	0
301	20231017	142900	392960240	2845	2845	2845	2845	0
302	20231017	142800	392960240	2845	2845	2845	2845	0
303	20231017	142700	392960240	2845	2845	2845	2845	0
304	20231017	142600	392960240	2845	2845	2845	2845	0
305	20231017	142500	392960240	2845	2845	2845	2845	0
306	20231017	142400	392960240	2845	2845	2845	2845	498
307	20231017	142300	391543430	2845	2845	2845	2845	614
308	20231017	142200	389796600	2845	2845	2845	2845	2000
309	20231017	142100	384106600	2845	2845	2845	2845	0
310	20231017	142000	384106600	2845	2845	2845	2845	22
311	20231017	141900	384044010	2845	2845	2845	2845	11
312	20231017	141800	384012715	2845	2845	2845	2845	0
313	20231017	141700	384012715	2845	2845	2845	2845	0
314	20231017	141600	384012715	2845	2845	2845	2845	168
315	20231017	141500	383534755	2845	2845	2845	2845	0
316	20231017	141400	383534755	2845	2845	2845	2845	0
317	20231017	141300	383534755	2845	2845	2845	2845	200
318	20231017	141200	382965755	2845	2850	2850	2845	4349
319	20231017	141100	370592800	2845	2845	2845	2845	96
320	20231017	141000	370319680	2850	2850	2850	2850	0
321	20231017	140900	370319680	2850	2850	2850	2850	0
322	20231017	140800	370319680	2850	2850	2850	2850	0
323	20231017	140700	370319680	2850	2850	2850	2850	0
324	20231017	140600	370319680	2850	2845	2850	2845	1854
325	20231017	140500	365038030	2845	2845	2845	2845	655
326	20231017	140400	363174555	2845	2845	2845	2845	2
327	20231017	140300	363168865	2845	2845	2845	2845	0
328	20231017	140200	363168865	2845	2840	2845	2840	1142
329	20231017	140100	359924875	2840	2840	2840	2840	700
330	20231017	140000	357936875	2840	2845	2845	2840	219
331	20231017	135900	357313915	2845	2845	2845	2845	5604
332	20231017	135800	341370535	2850	2850	2850	2850	0
333	20231017	135700	341370535	2850	2850	2850	2850	0
334	20231017	135600	341370535	2850	2850	2850	2850	0
335	20231017	135500	341370535	2850	2850	2850	2850	145
336	20231017	135400	340957285	2850	2850	2850	2850	0
337	20231017	135300	340957285	2850	2850	2850	2850	3154
338	20231017	135200	331968385	2850	2850	2850	2850	1000
339	20231017	135100	329118385	2850	2850	2850	2850	0
340	20231017	135000	329118385	2850	2850	2850	2850	0
341	20231017	134900	329118385	2850	2850	2850	2850	105
342	20231017	134800	328819135	2850	2850	2850	2850	0
343	20231017	134700	328819135	2850	2850	2850	2850	120
344	20231017	134600	328477135	2850	2850	2850	2850	0
345	20231017	134500	328477135	2850	2850	2850	2850	215
346	20231017	134400	327864385	2850	2850	2850	2850	35
347	20231017	134300	327764635	2855	2855	2855	2855	4
348	20231017	134200	327753215	2850	2850	2850	2850	0
349	20231017	134100	327753215	2850	2850	2850	2850	106
350	20231017	134000	327451115	2855	2855	2855	2855	0
351	20231017	133900	327451115	2855	2855	2855	2855	1
352	20231017	133800	327448260	2855	2855	2855	2855	0
353	20231017	133700	327448260	2855	2855	2855	2855	0
354	20231017	133600	327448260	2855	2855	2855	2855	0
355	20231017	133500	327448260	2855	2855	2855	2855	0
356	20231017	133400	327448260	2855	2855	2855	2855	0
357	20231017	133300	327448260	2855	2855	2855	2855	599
358	20231017	133200	325738115	2855	2855	2855	2855	0
359	20231017	133100	325738115	2855	2855	2855	2855	2000
360	20231017	133000	320028115	2850	2850	2850	2850	0
361	20231017	132900	320028115	2850	2850	2850	2850	0
362	20231017	132800	320028115	2850	2850	2850	2850	300
363	20231017	132700	319173115	2850	2850	2850	2850	0
364	20231017	132600	319173115	2850	2850	2850	2850	250
365	20231017	132500	318460615	2855	2855	2855	2855	0
366	20231017	132400	318460615	2855	2855	2855	2855	0
367	20231017	132300	318460615	2855	2855	2855	2855	0
368	20231017	132200	318460615	2855	2855	2855	2855	24
369	20231017	132100	318392095	2855	2855	2855	2855	286
370	20231017	132000	317575565	2855	2855	2855	2855	0
371	20231017	131900	317575565	2855	2855	2855	2855	0
372	20231017	131800	317575565	2855	2855	2855	2855	200
373	20231017	131700	317004565	2855	2855	2855	2855	0
374	20231017	131600	317004565	2855	2855	2855	2855	500
375	20231017	131500	315577065	2855	2855	2855	2855	1685
376	20231017	131400	310766390	2855	2855	2855	2855	1
377	20231017	131300	310763535	2855	2855	2855	2855	0
378	20231017	131200	310763535	2855	2855	2855	2855	0
379	20231017	131100	310763535	2855	2855	2855	2855	0
380	20231017	131000	310763535	2855	2850	2855	2850	113
381	20231017	130900	310441465	2850	2850	2850	2850	0
382	20231017	130800	310441465	2850	2850	2850	2850	0
383	20231017	130700	310441465	2850	2850	2850	2850	0
384	20231017	130600	310441465	2850	2850	2850	2850	0
385	20231017	130500	310441465	2850	2850	2850	2850	0
386	20231017	130400	310441465	2850	2850	2850	2850	0
387	20231017	130300	310441465	2850	2850	2850	2850	0
388	20231017	130200	310441465	2850	2850	2850	2850	0
389	20231017	130100	310441465	2850	2850	2850	2850	19
390	20231017	130000	310387315	2855	2855	2855	2855	20
391	20231017	125900	310330215	2850	2855	2855	2850	642
392	20231017	125800	308500195	2850	2850	2850	2850	0
393	20231017	125700	308500195	2850	2855	2855	2850	2453
394	20231017	125600	301504380	2850	2850	2850	2850	1
395	20231017	125500	301501530	2855	2855	2855	2855	0
396	20231017	125400	301501530	2855	2855	2855	2855	0
397	20231017	125300	301501530	2855	2855	2855	2855	0
398	20231017	125200	301501530	2855	2855	2855	2855	0
399	20231017	125100	301501530	2855	2855	2855	2855	0
400	20231017	125000	301501530	2855	2855	2855	2855	0
401	20231017	124900	301501530	2855	2855	2855	2855	0
402	20231017	124800	301501530	2855	2855	2855	2855	0
403	20231017	124700	301501530	2855	2855	2855	2855	0
404	20231017	124600	301501530	2855	2855	2855	2855	0
405	20231017	124500	301501530	2855	2855	2855	2855	0
406	20231017	124400	301501530	2855	2855	2855	2855	0
407	20231017	124300	301501530	2855	2855	2855	2855	0
408	20231017	124200	301501530	2855	2855	2855	2855	368
409	20231017	124100	300450890	2855	2855	2855	2855	0
410	20231017	124000	300450890	2855	2855	2855	2855	5
411	20231017	123900	300436615	2855	2855	2855	2855	0
412	20231017	123800	300436615	2855	2855	2855	2855	100
413	20231017	123700	300151115	2855	2855	2855	2855	0
414	20231017	123600	300151115	2855	2855	2855	2855	0
415	20231017	123500	300151115	2855	2855	2855	2855	1
416	20231017	123400	300148260	2850	2850	2850	2850	10
417	20231017	123300	300119760	2855	2855	2855	2855	0
418	20231017	123200	300119760	2855	2855	2855	2855	215
419	20231017	123100	299505935	2855	2855	2855	2855	0
420	20231017	123000	299505935	2855	2855	2855	2855	0
421	20231017	122900	299505935	2855	2855	2855	2855	0
422	20231017	122800	299505935	2855	2855	2855	2855	1751
423	20231017	122700	294506830	2855	2855	2855	2855	0
424	20231017	122600	294506830	2855	2855	2855	2855	0
425	20231017	122500	294506830	2855	2850	2855	2850	1088
426	20231017	122400	291406025	2850	2850	2850	2850	20
427	20231017	122300	291349025	2850	2850	2850	2850	1432
428	20231017	122200	287267825	2855	2855	2855	2855	700
429	20231017	122100	285269325	2855	2855	2855	2855	0
430	20231017	122000	285269325	2855	2855	2855	2855	0
431	20231017	121900	285269325	2855	2855	2855	2855	0
432	20231017	121800	285269325	2855	2855	2855	2855	0
433	20231017	121700	285269325	2855	2855	2855	2855	0
434	20231017	121600	285269325	2855	2855	2855	2855	0
435	20231017	121500	285269325	2855	2855	2855	2855	1
436	20231017	121400	285266470	2850	2850	2850	2850	0
437	20231017	121300	285266470	2850	2850	2850	2850	0
438	20231017	121200	285266470	2850	2850	2850	2850	0
439	20231017	121100	285266470	2850	2850	2850	2850	1185
440	20231017	121000	281889220	2850	2850	2850	2850	0
441	20231017	120900	281889220	2850	2850	2850	2850	49
442	20231017	120800	281749570	2850	2850	2850	2850	0
443	20231017	120700	281749570	2850	2850	2850	2850	496
444	20231017	120600	280335970	2850	2850	2850	2850	0
445	20231017	120500	280335970	2850	2850	2850	2850	0
446	20231017	120400	280335970	2850	2850	2850	2850	1
447	20231017	120300	280333120	2845	2845	2845	2845	0
448	20231017	120200	280333120	2845	2845	2845	2845	0
449	20231017	120100	280333120	2845	2845	2845	2845	0
450	20231017	120000	280333120	2845	2845	2845	2845	18
451	20231017	115900	280281910	2855	2855	2855	2855	3
452	20231017	115800	280273345	2855	2845	2855	2845	5
453	20231017	115700	280259110	2845	2845	2845	2845	19
454	20231017	115600	280205055	2850	2850	2850	2850	0
455	20231017	115500	280205055	2850	2855	2855	2850	3663
456	20231017	115400	269747300	2855	2865	2865	2855	138
457	20231017	115300	269353270	2865	2865	2865	2865	37
458	20231017	115200	269247265	2865	2865	2865	2865	0
459	20231017	115100	269247265	2865	2865	2865	2865	1
460	20231017	115000	269244400	2860	2860	2860	2860	1404
461	20231017	114900	265228960	2855	2855	2855	2855	6
462	20231017	114800	265211830	2855	2855	2855	2855	0
463	20231017	114700	265211830	2855	2855	2855	2855	0
464	20231017	114600	265211830	2855	2855	2855	2855	0
465	20231017	114500	265211830	2855	2855	2855	2855	0
466	20231017	114400	265211830	2855	2855	2855	2855	33
467	20231017	114300	265117615	2855	2855	2855	2855	0
468	20231017	114200	265117615	2855	2855	2855	2855	0
469	20231017	114100	265117615	2855	2855	2855	2855	0
470	20231017	114000	265117615	2855	2855	2855	2855	36
471	20231017	113900	265014835	2855	2855	2855	2855	0
472	20231017	113800	265014835	2855	2855	2855	2855	0
473	20231017	113700	265014835	2855	2860	2860	2855	850
474	20231017	113600	262584590	2850	2850	2850	2850	200
475	20231017	113500	262014590	2850	2850	2850	2850	178
476	20231017	113400	261507290	2855	2855	2855	2855	1000
477	20231017	113300	258652290	2855	2855	2855	2855	0
478	20231017	113200	258652290	2855	2855	2855	2855	0
479	20231017	113100	258652290	2855	2855	2855	2855	7
480	20231017	113000	258632305	2855	2845	2855	2845	11072
481	20231017	112900	227132455	2845	2850	2850	2845	3929
482	20231017	112800	215954225	2850	2850	2850	2850	0
483	20231017	112700	215954225	2850	2850	2850	2850	0
484	20231017	112600	215954225	2850	2850	2850	2850	0
485	20231017	112500	215954225	2850	2850	2855	2850	41
486	20231017	112400	215837370	2855	2855	2855	2855	50
487	20231017	112300	215694620	2855	2855	2855	2855	500
488	20231017	112200	214267120	2855	2845	2855	2845	2
489	20231017	112100	214261420	2850	2850	2850	2850	100
490	20231017	112000	213976420	2850	2850	2850	2850	0
491	20231017	111900	213976420	2850	2850	2850	2850	6
492	20231017	111800	213959320	2855	2855	2855	2855	0
493	20231017	111700	213959320	2855	2855	2855	2855	175
494	20231017	111600	213459695	2855	2855	2855	2855	175
495	20231017	111500	212960070	2855	2855	2855	2855	0
496	20231017	111400	212960070	2855	2855	2855	2855	1157
497	20231017	111300	209656835	2855	2855	2855	2855	0
498	20231017	111200	209656835	2855	2855	2855	2855	929
499	20231017	111100	207004540	2855	2855	2855	2855	1
500	20231017	111000	207001685	2850	2850	2850	2850	150
501	20231017	110900	206574185	2855	2855	2855	2855	1
502	20231017	110800	206571330	2850	2850	2850	2850	0
503	20231017	110700	206571330	2850	2850	2850	2850	0
504	20231017	110600	206571330	2850	2850	2850	2850	0
505	20231017	110500	206571330	2850	2850	2850	2850	2
506	20231017	110400	206565630	2850	2850	2850	2850	612
507	20231017	110300	204821430	2845	2845	2845	2845	0
508	20231017	110200	204821430	2845	2845	2845	2845	0
509	20231017	110100	204821430	2845	2845	2845	2845	0
510	20231017	110000	204821430	2845	2850	2850	2845	4913
511	20231017	105900	190819390	2850	2850	2850	2850	1
512	20231017	105800	190816540	2845	2845	2845	2845	10
513	20231017	105700	190788090	2845	2845	2845	2845	0
514	20231017	105600	190788090	2845	2845	2845	2845	350
515	20231017	105500	189792340	2845	2845	2845	2845	0
516	20231017	105400	189792340	2845	2845	2845	2845	109
517	20231017	105300	189482235	2850	2850	2850	2850	2
518	20231017	105200	189476535	2850	2850	2850	2850	9
519	20231017	105100	189450885	2845	2845	2845	2845	50
520	20231017	105000	189308635	2840	2840	2840	2840	0
521	20231017	104900	189308635	2840	2840	2840	2840	0
522	20231017	104800	189308635	2840	2840	2840	2840	2
523	20231017	104700	189302955	2850	2850	2850	2850	0
524	20231017	104600	189302955	2850	2850	2850	2850	0
525	20231017	104500	189302955	2850	2850	2850	2850	0
526	20231017	104400	189302955	2850	2850	2850	2850	10
527	20231017	104300	189274455	2850	2850	2850	2850	0
528	20231017	104200	189274455	2850	2850	2850	2850	0
529	20231017	104100	189274455	2850	2850	2850	2850	0
530	20231017	104000	189274455	2850	2850	2850	2850	10
531	20231017	103900	189245955	2850	2850	2850	2850	0
532	20231017	103800	189245955	2850	2850	2850	2850	0
533	20231017	103700	189245955	2850	2850	2850	2850	0
534	20231017	103600	189245955	2850	2850	2850	2840	508
535	20231017	103500	187803215	2850	2850	2850	2850	0
536	20231017	103400	187803215	2850	2850	2850	2850	0
537	20231017	103300	187803215	2850	2850	2850	2850	0
538	20231017	103200	187803215	2850	2850	2850	2850	0
539	20231017	103100	187803215	2850	2850	2850	2850	0
540	20231017	103000	187803215	2850	2850	2850	2850	1
541	20231017	102900	187800365	2840	2840	2840	2840	150
542	20231017	102800	187374365	2840	2840	2840	2840	0
543	20231017	102700	187374365	2840	2845	2845	2840	105
544	20231017	102600	187076150	2850	2850	2850	2850	0
545	20231017	102500	187076150	2850	2850	2850	2850	0
546	20231017	102400	187076150	2850	2850	2850	2850	0
547	20231017	102300	187076150	2850	2850	2850	2850	0
548	20231017	102200	187076150	2850	2850	2850	2850	1
549	20231017	102100	187073300	2840	2840	2840	2840	0
550	20231017	102000	187073300	2840	2840	2840	2840	0
551	20231017	101900	187073300	2840	2845	2845	2840	403
552	20231017	101800	185927225	2845	2845	2845	2845	0
553	20231017	101700	185927225	2845	2845	2845	2845	0
554	20231017	101600	185927225	2845	2845	2845	2845	0
555	20231017	101500	185927225	2845	2845	2845	2845	2
556	20231017	101400	185921535	2845	2840	2845	2840	980
557	20231017	101300	183138175	2845	2850	2850	2845	783
558	20231017	101200	180910530	2845	2845	2845	2845	100
559	20231017	101100	180626030	2850	2850	2850	2850	982
560	20231017	101000	177827330	2845	2845	2845	2845	71
561	20231017	100900	177625335	2850	2850	2850	2850	0
562	20231017	100800	177625335	2850	2850	2850	2850	0
563	20231017	100700	177625335	2850	2850	2850	2850	1
564	20231017	100600	177622485	2850	2850	2850	2850	1
565	20231017	100500	177619635	2840	2840	2840	2840	51
566	20231017	100400	177474795	2845	2845	2845	2845	500
567	20231017	100300	176052295	2845	2845	2845	2845	2
568	20231017	100200	176046605	2840	2840	2840	2840	1007
569	20231017	100100	173186725	2840	2850	2850	2840	2111
570	20231017	100000	167179775	2855	2855	2855	2855	1
571	20231017	095900	167176920	2850	2850	2850	2850	143
572	20231017	095800	166769370	2850	2845	2850	2845	619
573	20231017	095700	165007720	2845	2845	2845	2845	1043
574	20231017	095600	162040385	2845	2845	2845	2845	0
575	20231017	095500	162040385	2845	2845	2845	2845	2
576	20231017	095400	162034695	2855	2855	2855	2855	11
577	20231017	095300	162003290	2845	2850	2850	2845	348
578	20231017	095200	161012605	2850	2850	2850	2850	0
579	20231017	095100	161012605	2850	2850	2850	2850	0
580	20231017	095000	161012605	2850	2850	2860	2850	367
581	20231017	094900	159966625	2860	2850	2860	2850	628
582	20231017	094800	158176415	2850	2860	2860	2850	2625
583	20231017	094700	150688350	2850	2855	2855	2850	1104
584	20231017	094600	147536810	2870	2870	2870	2870	0
585	20231017	094500	147536810	2870	2870	2870	2855	3885
586	20231017	094400	136425640	2865	2865	2865	2865	0
587	20231017	094300	136425640	2865	2865	2865	2865	603
588	20231017	094200	134698045	2865	2865	2865	2865	21
589	20231017	094100	134637880	2870	2870	2870	2870	1
590	20231017	094000	134635010	2865	2865	2865	2865	101
591	20231017	093900	134345645	2865	2865	2865	2865	39
592	20231017	093800	134233910	2865	2865	2865	2865	1787
593	20231017	093700	129114155	2865	2870	2875	2865	1051
594	20231017	093600	126099805	2865	2870	2875	2865	1122
595	20231017	093500	122874495	2870	2870	2870	2870	787
596	20231017	093400	120615805	2875	2870	2875	2870	2487
597	20231017	093300	113472680	2875	2875	2875	2875	5
598	20231017	093200	113458305	2870	2870	2870	2870	361
599	20231017	093100	112422235	2865	2875	2875	2865	683
600	20231017	093000	110465430	2870	2870	2870	2870	10
601	20231017	092900	110436730	2870	2870	2870	2870	973
602	20231017	092800	107644220	2870	2870	2870	2870	2
603	20231017	092700	107638480	2875	2875	2880	2875	7555
604	20231017	092600	85917850	2870	2870	2870	2870	798
605	20231017	092500	83627590	2870	2870	2875	2860	1702
606	20231017	092400	78749455	2875	2875	2875	2875	0
607	20231017	092300	78749455	2875	2865	2875	2865	2496
608	20231017	092200	71593075	2860	2850	2860	2850	4558
609	20231017	092100	58572935	2855	2855	2855	2855	0
610	20231017	092000	58572935	2855	2850	2855	2850	103
611	20231017	091900	58279370	2850	2850	2850	2850	672
612	20231017	091800	56364170	2850	2850	2850	2850	0
613	20231017	091700	56364170	2850	2850	2855	2850	4099
614	20231017	091600	44677180	2850	2850	2850	2850	0
615	20231017	091500	44677180	2850	2850	2850	2850	0
616	20231017	091400	44677180	2850	2845	2850	2845	165
617	20231017	091300	44207750	2845	2850	2850	2840	1510
618	20231017	091200	39908800	2850	2850	2850	2850	0
619	20231017	091100	39908800	2850	2850	2850	2850	0
620	20231017	091000	39908800	2850	2850	2850	2850	2015
621	20231017	090900	34166050	2850	2830	2850	2830	1430
622	20231017	090800	30102330	2850	2850	2850	2850	0
623	20231017	090700	30102330	2850	2835	2850	2830	1198
624	20231017	090600	26706515	2835	2850	2850	2835	1755
625	20231017	090500	21704780	2850	2845	2850	2845	2018
626	20231017	090400	15961690	2845	2840	2845	2840	1009
627	20231017	090300	13096125	2820	2820	2820	2820	0
628	20231017	090200	13096125	2820	2820	2820	2820	181
629	20231017	090100	12585705	2820	2825	2825	2820	1689
630	20231017	090000	7819185	2825	2845	2845	2825	2760