KissMeData/011000/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185100	1055664005	2950	2950	2950	2950	5332
3	20231020	185000	1055664005	2950	2950	2950	2950	0
4	20231020	184900	1055664005	2950	2950	2950	2950	0
5	20231020	184800	1055664005	2950	2950	2950	2950	0
6	20231020	184700	1055664005	2950	2950	2950	2950	0
7	20231020	184600	1055664005	2950	2950	2950	2950	0
8	20231020	184500	1055664005	2950	2950	2950	2950	0
9	20231020	184400	1055664005	2950	2950	2950	2950	0
10	20231020	184300	1055664005	2950	2950	2950	2950	0
11	20231020	184200	1055664005	2950	2950	2950	2950	0
12	20231020	184100	1055664005	2950	2950	2950	2950	0
13	20231020	184000	1055664005	2950	2950	2950	2950	0
14	20231020	183900	1055664005	2950	2950	2950	2950	0
15	20231020	183800	1055664005	2950	2950	2950	2950	0
16	20231020	183700	1055664005	2950	2950	2950	2950	0
17	20231020	183600	1055664005	2950	2950	2950	2950	0
18	20231020	183500	1055664005	2950	2950	2950	2950	0
19	20231020	183400	1055664005	2950	2950	2950	2950	0
20	20231020	183300	1055664005	2950	2950	2950	2950	0
21	20231020	183200	1055664005	2950	2950	2950	2950	0
22	20231020	183100	1055664005	2950	2950	2950	2950	0
23	20231020	183000	1055664005	2950	2950	2950	2950	0
24	20231020	182900	1055664005	2950	2950	2950	2950	0
25	20231020	182800	1055664005	2950	2950	2950	2950	0
26	20231020	182700	1055664005	2950	2950	2950	2950	0
27	20231020	182600	1055664005	2950	2950	2950	2950	0
28	20231020	182500	1055664005	2950	2950	2950	2950	0
29	20231020	182400	1055664005	2950	2950	2950	2950	0
30	20231020	182300	1055664005	2950	2950	2950	2950	0
31	20231020	182200	1055664005	2950	2950	2950	2950	0
32	20231020	182100	1055664005	2950	2950	2950	2950	5332
33	20231020	182000	1055664005	2950	2950	2950	2950	0
34	20231020	181900	1055664005	2950	2950	2950	2950	0
35	20231020	181800	1055664005	2950	2950	2950	2950	0
36	20231020	181700	1055664005	2950	2950	2950	2950	0
37	20231020	181600	1055664005	2950	2950	2950	2950	0
38	20231020	181500	1055664005	2950	2950	2950	2950	0
39	20231020	181400	1055664005	2950	2950	2950	2950	0
40	20231020	181300	1055664005	2950	2950	2950	2950	0
41	20231020	181200	1055664005	2950	2950	2950	2950	0
42	20231020	181100	1055664005	2950	2950	2950	2950	0
43	20231020	181000	1055664005	2950	2950	2950	2950	0
44	20231020	180900	1055664005	2950	2950	2950	2950	0
45	20231020	180800	1055664005	2950	2950	2950	2950	0
46	20231020	180700	1055664005	2950	2950	2950	2950	0
47	20231020	180600	1055664005	2950	2950	2950	2950	0
48	20231020	180500	1055664005	2950	2950	2950	2950	0
49	20231020	180400	1055664005	2950	2950	2950	2950	0
50	20231020	180300	1055664005	2950	2950	2950	2950	0
51	20231020	180200	1055664005	2950	2950	2950	2950	0
52	20231020	180100	1055664005	2950	2950	2950	2950	0
53	20231020	180000	1055664005	2950	2950	2950	2950	0
54	20231020	175900	1055664005	2950	2950	2950	2950	0
55	20231020	175800	1055664005	2950	2950	2950	2950	0
56	20231020	175700	1055664005	2950	2950	2950	2950	0
57	20231020	175600	1055664005	2950	2950	2950	2950	0
58	20231020	175500	1055664005	2950	2950	2950	2950	0
59	20231020	175400	1055664005	2950	2950	2950	2950	0
60	20231020	175300	1055664005	2950	2950	2950	2950	0
61	20231020	175200	1055664005	2950	2950	2950	2950	0
62	20231020	175100	1055664005	2950	2950	2950	2950	5332
63	20231020	175000	1055664005	2950	2950	2950	2950	0
64	20231020	174900	1055664005	2950	2950	2950	2950	0
65	20231020	174800	1055664005	2950	2950	2950	2950	0
66	20231020	174700	1055664005	2950	2950	2950	2950	0
67	20231020	174600	1055664005	2950	2950	2950	2950	0
68	20231020	174500	1055664005	2950	2950	2950	2950	0
69	20231020	174400	1055664005	2950	2950	2950	2950	0
70	20231020	174300	1055664005	2950	2950	2950	2950	0
71	20231020	174200	1055664005	2950	2950	2950	2950	0
72	20231020	174100	1055664005	2950	2950	2950	2950	0
73	20231020	174000	1055664005	2950	2950	2950	2950	0
74	20231020	173900	1055664005	2950	2950	2950	2950	0
75	20231020	173800	1055664005	2950	2950	2950	2950	0
76	20231020	173700	1055664005	2950	2950	2950	2950	0
77	20231020	173600	1055664005	2950	2950	2950	2950	0
78	20231020	173500	1055664005	2950	2950	2950	2950	0
79	20231020	173400	1055664005	2950	2950	2950	2950	0
80	20231020	173300	1055664005	2950	2950	2950	2950	0
81	20231020	173200	1055664005	2950	2950	2950	2950	0
82	20231020	173100	1055664005	2950	2950	2950	2950	0
83	20231020	173000	1055664005	2950	2950	2950	2950	0
84	20231020	172900	1055664005	2950	2950	2950	2950	0
85	20231020	172800	1055664005	2950	2950	2950	2950	0
86	20231020	172700	1055664005	2950	2950	2950	2950	0
87	20231020	172600	1055664005	2950	2950	2950	2950	0
88	20231020	172500	1055664005	2950	2950	2950	2950	0
89	20231020	172400	1055664005	2950	2950	2950	2950	0
90	20231020	172300	1055664005	2950	2950	2950	2950	0
91	20231020	172200	1055664005	2950	2950	2950	2950	0
92	20231020	172100	1055664005	2950	2950	2950	2950	5332
93	20231020	172000	1055664005	2950	2950	2950	2950	0
94	20231020	171900	1055664005	2950	2950	2950	2950	0
95	20231020	171800	1055664005	2950	2950	2950	2950	0
96	20231020	171700	1055664005	2950	2950	2950	2950	0
97	20231020	171600	1055664005	2950	2950	2950	2950	0
98	20231020	171500	1055664005	2950	2950	2950	2950	0
99	20231020	171400	1055664005	2950	2950	2950	2950	0
100	20231020	171300	1055664005	2950	2950	2950	2950	0
101	20231020	171200	1055664005	2950	2950	2950	2950	0
102	20231020	171100	1055664005	2950	2950	2950	2950	0
103	20231020	171000	1055664005	2950	2950	2950	2950	0
104	20231020	170900	1055664005	2950	2950	2950	2950	0
105	20231020	170800	1055664005	2950	2950	2950	2950	0
106	20231020	170700	1055664005	2950	2950	2950	2950	0
107	20231020	170600	1055664005	2950	2950	2950	2950	0
108	20231020	170500	1055664005	2950	2950	2950	2950	0
109	20231020	170400	1055664005	2950	2950	2950	2950	0
110	20231020	170300	1055664005	2950	2950	2950	2950	0
111	20231020	170200	1055664005	2950	2950	2950	2950	0
112	20231020	170100	1055664005	2950	2950	2950	2950	0
113	20231020	170000	1055664005	2950	2950	2950	2950	0
114	20231020	165900	1055664005	2950	2950	2950	2950	0
115	20231020	165800	1055664005	2950	2950	2950	2950	0
116	20231020	165700	1055664005	2950	2950	2950	2950	0
117	20231020	165600	1055664005	2950	2950	2950	2950	0
118	20231020	165500	1055664005	2950	2950	2950	2950	0
119	20231020	165400	1055664005	2950	2950	2950	2950	0
120	20231020	165300	1055664005	2950	2950	2950	2950	0
121	20231020	165200	1055664005	2950	2950	2950	2950	0
122	20231020	165100	1055664005	2950	2950	2950	2950	5332
123	20231020	165000	1055664005	2950	2950	2950	2950	0
124	20231020	164900	1055664005	2950	2950	2950	2950	0
125	20231020	164800	1055664005	2950	2950	2950	2950	0
126	20231020	164700	1055664005	2950	2950	2950	2950	0
127	20231020	164600	1055664005	2950	2950	2950	2950	0
128	20231020	164500	1055664005	2950	2950	2950	2950	0
129	20231020	164400	1055664005	2950	2950	2950	2950	0
130	20231020	164300	1055664005	2950	2950	2950	2950	0
131	20231020	164200	1055664005	2950	2950	2950	2950	0
132	20231020	164100	1055664005	2950	2950	2950	2950	0
133	20231020	164000	1055664005	2950	2950	2950	2950	0
134	20231020	163900	1055664005	2950	2950	2950	2950	0
135	20231020	163800	1055664005	2950	2950	2950	2950	0
136	20231020	163700	1055664005	2950	2950	2950	2950	0
137	20231020	163600	1055664005	2950	2950	2950	2950	0
138	20231020	163500	1055664005	2950	2950	2950	2950	0
139	20231020	163400	1055664005	2950	2950	2950	2950	0
140	20231020	163300	1055664005	2950	2950	2950	2950	0
141	20231020	163200	1055664005	2950	2950	2950	2950	0
142	20231020	163100	1055664005	2950	2950	2950	2950	0
143	20231020	163000	1055664005	2950	2950	2950	2950	0
144	20231020	162900	1055664005	2950	2950	2950	2950	0
145	20231020	162800	1055664005	2950	2950	2950	2950	0
146	20231020	162700	1055664005	2950	2950	2950	2950	0
147	20231020	162600	1055664005	2950	2950	2950	2950	0
148	20231020	162500	1055664005	2950	2950	2950	2950	0
149	20231020	162400	1055664005	2950	2950	2950	2950	0
150	20231020	162300	1055664005	2950	2950	2950	2950	0
151	20231020	162200	1055664005	2950	2950	2950	2950	0
152	20231020	162100	1055664005	2950	2950	2950	2950	5332
153	20231020	162000	1055664005	2950	2950	2950	2950	0
154	20231020	161900	1055664005	2950	2950	2950	2950	0
155	20231020	161800	1055664005	2950	2950	2950	2950	0
156	20231020	161700	1055664005	2950	2950	2950	2950	0
157	20231020	161600	1055664005	2950	2950	2950	2950	0
158	20231020	161500	1055664005	2950	2950	2950	2950	0
159	20231020	161400	1055664005	2950	2950	2950	2950	0
160	20231020	161300	1055664005	2950	2950	2950	2950	0
161	20231020	161200	1055664005	2950	2950	2950	2950	0
162	20231020	161100	1055664005	2950	2950	2950	2950	0
163	20231020	161000	1055664005	2950	2950	2950	2950	0
164	20231020	160900	1055664005	2950	2950	2950	2950	0
165	20231020	160800	1055664005	2950	2950	2950	2950	0
166	20231020	160700	1055664005	2950	2950	2950	2950	0
167	20231020	160600	1055664005	2950	2950	2950	2950	0
168	20231020	160500	1055664005	2950	2950	2950	2950	0
169	20231020	160400	1055664005	2950	2950	2950	2950	0
170	20231020	160300	1055664005	2950	2950	2950	2950	0
171	20231020	160200	1055664005	2950	2950	2950	2950	0
172	20231020	160100	1055664005	2950	2950	2950	2950	0
173	20231020	160000	1055664005	2950	2950	2950	2950	0
174	20231020	155900	1055664005	2950	2950	2950	2950	0
175	20231020	155800	1055664005	2950	2950	2950	2950	0
176	20231020	155700	1055664005	2950	2950	2950	2950	0
177	20231020	155600	1055664005	2950	2950	2950	2950	0
178	20231020	155500	1055664005	2950	2950	2950	2950	0
179	20231020	155400	1055664005	2950	2950	2950	2950	0
180	20231020	155300	1055664005	2950	2950	2950	2950	0
181	20231020	155200	1055664005	2950	2950	2950	2950	0
182	20231020	155100	1055664005	2950	2950	2950	2950	5332
183	20231020	155000	1055664005	2950	2950	2950	2950	0
184	20231020	154900	1055664005	2950	2950	2950	2950	0
185	20231020	154800	1055664005	2950	2950	2950	2950	0
186	20231020	154700	1055664005	2950	2950	2950	2950	0
187	20231020	154600	1055664005	2950	2950	2950	2950	0
188	20231020	154500	1055664005	2950	2950	2950	2950	0
189	20231020	154400	1055664005	2950	2950	2950	2950	0
190	20231020	154300	1055664005	2950	2950	2950	2950	0
191	20231020	154200	1055664005	2950	2950	2950	2950	0
192	20231020	154100	1055664005	2950	2950	2950	2950	0
193	20231020	154000	1055664005	2950	2950	2950	2950	0
194	20231020	153900	1055664005	2950	2950	2950	2950	0
195	20231020	153800	1055664005	2950	2950	2950	2950	0
196	20231020	153700	1055664005	2950	2950	2950	2950	0
197	20231020	153600	1055664005	2950	2950	2950	2950	0
198	20231020	153500	1055664005	2950	2950	2950	2950	0
199	20231020	153400	1055664005	2950	2950	2950	2950	0
200	20231020	153300	1055664005	2950	2950	2950	2950	0
201	20231020	153200	1055664005	2950	2950	2950	2950	0
202	20231020	153100	1055664005	2950	2950	2950	2950	0
203	20231020	153000	1055664005	2950	2950	2950	2950	5332
204	20231020	152900	1039934605	2955	2955	2955	2955	0
205	20231020	152800	1039934605	2955	2955	2955	2955	0
206	20231020	152700	1039934605	2955	2955	2955	2955	0
207	20231020	152600	1039934605	2955	2955	2955	2955	0
208	20231020	152500	1039934605	2955	2955	2955	2955	0
209	20231020	152400	1039934605	2955	2955	2955	2955	0
210	20231020	152300	1039934605	2955	2955	2955	2955	0
211	20231020	152200	1039934605	2955	2955	2955	2955	0
212	20231020	152100	1039934605	2955	2955	2955	2955	0
213	20231020	152000	1039934605	2955	2955	2955	2955	0
214	20231020	151900	1039934605	2955	2955	2955	2955	1103
215	20231020	151800	1036675240	2955	2955	2955	2955	76
216	20231020	151700	1036450660	2955	2955	2955	2955	0
217	20231020	151600	1036450660	2955	2965	2965	2955	1123
218	20231020	151500	1033127060	2960	2955	2960	2955	839
219	20231020	151400	1030645125	2960	2960	2960	2960	162
220	20231020	151300	1030165605	2960	2960	2960	2960	570
221	20231020	151200	1028478405	2960	2960	2960	2960	10
222	20231020	151100	1028448805	2960	2960	2960	2960	1391
223	20231020	151000	1024331445	2960	2960	2960	2960	200
224	20231020	150900	1023739445	2960	2965	2975	2960	297
225	20231020	150800	1022858500	2960	2965	2965	2960	222
226	20231020	150700	1022200610	2965	2965	2965	2965	22
227	20231020	150600	1022135380	2965	2965	2965	2965	0
228	20231020	150500	1022135380	2965	2970	2970	2965	52
229	20231020	150400	1021981190	2965	2965	2965	2965	200
230	20231020	150300	1021388190	2965	2965	2965	2965	0
231	20231020	150200	1021388190	2965	2970	2970	2965	1422
232	20231020	150100	1017166460	2970	2970	2975	2965	160
233	20231020	150000	1016691245	2970	2970	2970	2965	2240
234	20231020	145900	1010038595	2975	2970	2975	2970	1354
235	20231020	145800	1006016715	2975	2975	2975	2975	211
236	20231020	145700	1005388990	2975	2975	2980	2975	11134
237	20231020	145600	972211225	2975	2970	2975	2970	278
238	20231020	145500	971385070	2970	2970	2970	2970	700
239	20231020	145400	969306070	2970	2970	2970	2970	595
240	20231020	145300	967538920	2970	2970	2980	2970	250
241	20231020	145200	966796410	2980	2980	2980	2980	220
242	20231020	145100	966140810	2980	2980	2980	2980	99
243	20231020	145000	965845790	2980	2975	2980	2975	170
244	20231020	144900	965339690	2975	2980	2980	2975	289
245	20231020	144800	964478570	2980	2970	2980	2970	194
246	20231020	144700	963902380	2970	2970	2980	2970	111
247	20231020	144600	963572695	2970	2975	2975	2970	4000
248	20231020	144500	951690960	2980	2975	2980	2975	678
249	20231020	144400	949672990	2970	2970	2970	2970	0
250	20231020	144300	949672990	2970	2970	2970	2970	282
251	20231020	144200	948835450	2960	2960	2960	2960	0
252	20231020	144100	948835450	2960	2965	2970	2960	406
253	20231020	144000	947633130	2960	2960	2960	2960	50
254	20231020	143900	947485130	2960	2960	2960	2960	0
255	20231020	143800	947485130	2960	2960	2960	2960	1
256	20231020	143700	947482170	2960	2965	2965	2960	662
257	20231020	143600	945520550	2965	2970	2970	2965	455
258	20231020	143500	944169470	2975	2970	2975	2970	1048
259	20231020	143400	941056900	2970	2975	2975	2970	123
260	20231020	143300	940691305	2975	2970	2975	2970	274
261	20231020	143200	939877400	2975	2970	2975	2970	266
262	20231020	143100	939086880	2975	2970	2975	2970	131
263	20231020	143000	938697795	2970	2980	2980	2970	202
264	20231020	142900	938097835	2980	2975	2980	2970	522
265	20231020	142800	936543640	2975	2975	2975	2975	0
266	20231020	142700	936543640	2975	2975	2975	2975	1
267	20231020	142600	936540665	2975	2975	2975	2975	198
268	20231020	142500	935951615	2975	2975	2975	2975	5
269	20231020	142400	935936740	2980	2975	2980	2975	21
270	20231020	142300	935874260	2975	2970	2975	2970	583
271	20231020	142200	934142335	2970	2970	2970	2970	5
272	20231020	142100	934127485	2970	2970	2970	2970	0
273	20231020	142000	934127485	2970	2970	2970	2970	0
274	20231020	141900	934127485	2970	2965	2970	2960	3101
275	20231020	141800	924932535	2965	2965	2965	2965	500
276	20231020	141700	923450035	2965	2965	2965	2965	65
277	20231020	141600	923257310	2965	2965	2965	2965	20
278	20231020	141500	923198010	2965	2965	2965	2965	0
279	20231020	141400	923198010	2965	2965	2965	2965	0
280	20231020	141300	923198010	2965	2970	2970	2965	1637
281	20231020	141200	918336685	2970	2970	2970	2970	0
282	20231020	141100	918336685	2970	2970	2970	2970	146
283	20231020	141000	917903065	2970	2970	2970	2970	0
284	20231020	140900	917903065	2970	2970	2970	2970	9
285	20231020	140800	917876335	2970	2970	2970	2970	20
286	20231020	140700	917816935	2970	2975	2975	2970	2740
287	20231020	140600	909678765	2975	2980	2980	2975	244
288	20231020	140500	908951900	2985	2985	2985	2985	0
289	20231020	140400	908951900	2985	2985	2985	2985	500
290	20231020	140300	907459400	2970	2975	2975	2970	440
291	20231020	140200	906150425	2980	2980	2980	2980	10
292	20231020	140100	906120625	2985	2980	2985	2980	100
293	20231020	140000	905822385	2980	2985	2985	2980	441
294	20231020	135900	904508185	2985	2985	2985	2985	7
295	20231020	135800	904487290	2985	2985	2985	2985	7
296	20231020	135700	904466395	2985	2980	2985	2980	101
297	20231020	135600	904165410	2985	2985	2985	2985	213
298	20231020	135500	903529605	2985	2985	2985	2985	150
299	20231020	135400	903081855	2990	2990	2990	2990	1488
300	20231020	135300	898632735	2985	2975	2985	2975	5445
301	20231020	135200	882396555	2975	2975	2975	2975	2
302	20231020	135100	882390605	2975	2970	2975	2970	2645
303	20231020	135000	874521980	2970	2970	2970	2970	151
304	20231020	134900	874073510	2970	2970	2970	2970	0
305	20231020	134800	874073510	2970	2970	2970	2970	2405
306	20231020	134700	866930660	2970	2970	2970	2970	100
307	20231020	134600	866633660	2970	2970	2970	2970	0
308	20231020	134500	866633660	2970	2970	2970	2970	1
309	20231020	134400	866630690	2965	2965	2965	2965	0
310	20231020	134300	866630690	2965	2965	2965	2965	85
311	20231020	134200	866378665	2970	2965	2970	2965	91
312	20231020	134100	866108845	2965	2970	2970	2965	71
313	20231020	134000	865897980	2970	2970	2970	2970	7
314	20231020	133900	865877190	2970	2970	2970	2970	1
315	20231020	133800	865874220	2970	2965	2970	2965	12
316	20231020	133700	865838590	2965	2965	2965	2965	1
317	20231020	133600	865835625	2965	2965	2965	2965	1
318	20231020	133500	865832660	2975	2970	2975	2970	1518
319	20231020	133400	861324195	2970	2965	2970	2965	227
320	20231020	133300	860650115	2965	2970	2970	2965	141
321	20231020	133200	860231545	2965	2965	2965	2965	285
322	20231020	133100	859386520	2965	2965	2965	2965	0
323	20231020	133000	859386520	2965	2970	2970	2965	2561
324	20231020	132900	851782850	2965	2965	2965	2965	600
325	20231020	132800	850003850	2965	2955	2965	2955	425
326	20231020	132700	848743775	2955	2965	2965	2955	3
327	20231020	132600	848734890	2965	2965	2965	2965	0
328	20231020	132500	848734890	2965	2965	2965	2965	48
329	20231020	132400	848592570	2965	2965	2965	2965	1
330	20231020	132300	848589605	2965	2965	2965	2965	1532
331	20231020	132200	844047225	2965	2960	2965	2960	386
332	20231020	132100	842902765	2960	2965	2965	2960	177
333	20231020	132000	842378595	2960	2960	2960	2960	1134
334	20231020	131900	839021955	2960	2960	2960	2960	0
335	20231020	131800	839021955	2960	2960	2960	2960	8
336	20231020	131700	838998275	2960	2955	2960	2955	491
337	20231020	131600	837547365	2955	2950	2955	2950	6
338	20231020	131500	837529640	2950	2950	2950	2950	45
339	20231020	131400	837396890	2945	2945	2945	2945	4
340	20231020	131300	837385110	2945	2945	2945	2945	1
341	20231020	131200	837382165	2945	2955	2955	2945	302
342	20231020	131100	836491175	2950	2950	2950	2950	100
343	20231020	131000	836196175	2950	2950	2950	2950	0
344	20231020	130900	836196175	2950	2955	2955	2950	214
345	20231020	130800	835564120	2950	2950	2950	2945	453
346	20231020	130700	834227800	2950	2955	2955	2950	999
347	20231020	130600	831275805	2955	2960	2965	2955	1777
348	20231020	130500	826016020	2965	2975	2975	2965	1870
349	20231020	130400	820465445	2970	2975	2975	2970	704
350	20231020	130300	818374400	2985	2985	2985	2985	203
351	20231020	130200	817768445	2985	2985	2985	2985	31
352	20231020	130100	817675910	2980	2980	2980	2980	52
353	20231020	130000	817520950	2980	2980	2980	2980	124
354	20231020	125900	817151430	2980	2980	2980	2980	25
355	20231020	125800	817076930	2980	2980	2980	2980	383
356	20231020	125700	815935590	2980	2990	2990	2980	279
357	20231020	125600	815101390	2990	2980	2990	2980	2707
358	20231020	125500	807027840	2975	2980	2980	2975	266
359	20231020	125400	806235660	2980	2975	2985	2975	1801
360	20231020	125300	800867625	2975	2975	2975	2975	46
361	20231020	125200	800730775	2975	2975	2975	2975	32
362	20231020	125100	800635575	2975	2975	2975	2975	168
363	20231020	125000	800135775	2975	2975	2975	2975	119
364	20231020	124900	799781750	2975	2975	2975	2965	2280
365	20231020	124800	793014180	2975	2975	2975	2975	292
366	20231020	124700	792145480	2970	2970	2970	2970	102
367	20231020	124600	791842540	2970	2970	2970	2970	479
368	20231020	124500	790419910	2970	2970	2970	2970	6
369	20231020	124400	790402090	2970	2970	2970	2970	141
370	20231020	124300	789983320	2970	2970	2970	2970	0
371	20231020	124200	789983320	2970	2970	2970	2970	2
372	20231020	124100	789977380	2970	2970	2970	2970	5
373	20231020	124000	789962530	2970	2965	2970	2965	64
374	20231020	123900	789772670	2960	2960	2960	2960	0
375	20231020	123800	789772670	2960	2960	2960	2960	0
376	20231020	123700	789772670	2960	2960	2960	2960	0
377	20231020	123600	789772670	2960	2960	2960	2960	1
378	20231020	123500	789769710	2970	2970	2970	2970	500
379	20231020	123400	788284710	2955	2960	2970	2955	6029
380	20231020	123300	770382450	2960	2960	2960	2960	1000
381	20231020	123200	767422450	2960	2950	2960	2950	1004
382	20231020	123100	764450650	2950	2950	2950	2950	190
383	20231020	123000	763890150	2950	2955	2955	2950	934
384	20231020	122900	761134800	2950	2950	2950	2950	3
385	20231020	122800	761125950	2950	2960	2965	2950	7705
386	20231020	122700	738321360	2970	2970	2970	2965	286
387	20231020	122600	737472240	2970	2975	2975	2970	554
388	20231020	122500	735824360	2965	2970	2970	2965	4094
389	20231020	122400	723683600	2970	2965	2970	2965	3
390	20231020	122300	723674700	2980	2980	2980	2965	4009
391	20231020	122200	711727895	2980	2980	2980	2980	4050
392	20231020	122100	699658895	2980	2970	2980	2965	3323
393	20231020	122000	689774495	2985	2975	2985	2975	2011
394	20231020	121900	683776800	2975	2980	3000	2975	2906
395	20231020	121800	675088305	2980	2970	3000	2970	9259
396	20231020	121700	647423920	2965	2960	2965	2960	455
397	20231020	121600	646075835	2960	2950	2960	2950	4494
398	20231020	121500	632786805	2950	2950	2955	2950	1496
399	20231020	121400	628373360	2945	2940	2945	2940	1326
400	20231020	121300	624468410	2935	2935	2935	2935	0
401	20231020	121200	624468410	2935	2935	2935	2935	1
402	20231020	121100	624465475	2935	2940	2940	2935	5124
403	20231020	121000	609402155	2940	2940	2940	2940	310
404	20231020	120900	608490755	2940	2950	2950	2940	236
405	20231020	120800	607795810	2945	2940	2945	2940	1950
406	20231020	120700	602061535	2935	2930	2940	2930	542
407	20231020	120600	600472465	2930	2935	2935	2925	1225
408	20231020	120500	596878220	2935	2925	2935	2925	1169
409	20231020	120400	593448895	2940	2940	2940	2940	52
410	20231020	120300	593296015	2940	2940	2940	2940	1191
411	20231020	120200	589794475	2940	2925	2940	2925	2084
412	20231020	120100	583670775	2925	2930	2930	2925	117
413	20231020	120000	583328435	2930	2920	2940	2920	2339
414	20231020	115900	576471210	2925	2920	2925	2920	179
415	20231020	115800	575948030	2920	2905	2920	2905	914
416	20231020	115700	573282150	2900	2900	2900	2900	3
417	20231020	115600	573273450	2900	2900	2900	2900	0
418	20231020	115500	573273450	2900	2900	2900	2900	115
419	20231020	115400	572939950	2900	2900	2900	2895	121
420	20231020	115300	572589060	2900	2895	2900	2895	4102
421	20231020	115200	560713235	2890	2890	2890	2890	4311
422	20231020	115100	548254445	2885	2885	2885	2885	0
423	20231020	115000	548254445	2885	2885	2885	2885	0
424	20231020	114900	548254445	2885	2885	2885	2885	0
425	20231020	114800	548254445	2885	2880	2885	2880	221
426	20231020	114700	547616865	2885	2890	2890	2885	2093
427	20231020	114600	541572075	2890	2895	2895	2890	18
428	20231020	114500	541520045	2890	2895	2895	2890	864
429	20231020	114400	539022635	2895	2895	2895	2895	0
430	20231020	114300	539022635	2895	2895	2895	2895	371
431	20231020	114200	537948590	2895	2895	2895	2895	14
432	20231020	114100	537908060	2895	2895	2895	2895	0
433	20231020	114000	537908060	2895	2900	2900	2895	443
434	20231020	113900	536625150	2900	2905	2905	2900	124
435	20231020	113800	536265535	2905	2915	2915	2905	522
436	20231020	113700	534744125	2915	2915	2915	2900	1358
437	20231020	113600	530804145	2915	2915	2915	2915	7
438	20231020	113500	530783740	2915	2915	2915	2915	0
439	20231020	113400	530783740	2915	2920	2925	2915	1006
440	20231020	113300	527841530	2895	2910	2910	2895	906
441	20231020	113200	525211585	2930	2930	2930	2930	0
442	20231020	113100	525211585	2930	2920	2930	2920	2030
443	20231020	113000	519265705	2930	2910	2940	2910	6451
444	20231020	112900	500348825	2910	2910	2910	2910	1
445	20231020	112800	500345915	2910	2905	2910	2900	2012
446	20231020	112700	494492595	2905	2890	2910	2890	2014
447	20231020	112600	488642815	2885	2885	2895	2885	731
448	20231020	112500	486526785	2885	2885	2885	2885	5
449	20231020	112400	486512360	2885	2885	2890	2885	143
450	20231020	112300	486099755	2885	2885	2885	2885	5
451	20231020	112200	486085330	2890	2895	2895	2880	118
452	20231020	112100	485745315	2895	2890	2895	2890	33
453	20231020	112000	485649800	2890	2890	2890	2890	29
454	20231020	111900	485565990	2890	2890	2890	2890	38
455	20231020	111800	485456170	2890	2890	2890	2890	120
456	20231020	111700	485109370	2890	2885	2890	2885	708
457	20231020	111600	483066260	2885	2880	2885	2880	732
458	20231020	111500	480958090	2880	2880	2880	2880	20
459	20231020	111400	480900490	2870	2870	2870	2870	900
460	20231020	111300	478317490	2875	2875	2875	2875	0
461	20231020	111200	478317490	2875	2875	2875	2875	0
462	20231020	111100	478317490	2875	2875	2875	2875	342
463	20231020	111000	477334240	2875	2875	2875	2875	200
464	20231020	110900	476759240	2880	2875	2880	2875	131
465	20231020	110800	476382485	2880	2875	2880	2875	1080
466	20231020	110700	473274295	2880	2880	2880	2880	29
467	20231020	110600	473190775	2880	2870	2880	2870	1321
468	20231020	110500	469392975	2860	2875	2890	2860	9818
469	20231020	110400	441279310	2885	2885	2885	2880	344
470	20231020	110300	440286875	2885	2885	2885	2885	897
471	20231020	110200	437699030	2885	2885	2885	2885	11
472	20231020	110100	437667295	2870	2880	2880	2870	1780
473	20231020	110000	432543105	2880	2880	2880	2880	343
474	20231020	105900	431555265	2880	2880	2880	2880	514
475	20231020	105800	430074945	2880	2880	2880	2880	30
476	20231020	105700	429988545	2880	2880	2880	2880	0
477	20231020	105600	429988545	2880	2880	2880	2880	55
478	20231020	105500	429830145	2880	2880	2880	2880	0
479	20231020	105400	429830145	2880	2880	2880	2880	4
480	20231020	105300	429818625	2880	2880	2880	2880	1
481	20231020	105200	429815745	2880	2880	2880	2880	713
482	20231020	105100	427762305	2880	2880	2880	2880	117
483	20231020	105000	427425345	2880	2880	2880	2880	134
484	20231020	104900	427039425	2875	2880	2880	2875	280
485	20231020	104800	426233900	2880	2875	2880	2875	537
486	20231020	104700	424688380	2880	2875	2880	2875	202
487	20231020	104600	424107620	2875	2875	2875	2870	32
488	20231020	104500	424015735	2875	2870	2875	2870	391
489	20231020	104400	422891710	2880	2875	2880	2875	11
490	20231020	104300	422860080	2875	2875	2875	2870	1087
491	20231020	104200	419737680	2875	2875	2875	2875	141
492	20231020	104100	419332305	2875	2875	2875	2870	549
493	20231020	104000	417753955	2880	2880	2880	2880	0
494	20231020	103900	417753955	2880	2885	2885	2880	9
495	20231020	103800	417727995	2885	2880	2885	2875	115
496	20231020	103700	417396840	2875	2875	2875	2875	258
497	20231020	103600	416655090	2890	2885	2890	2870	559
498	20231020	103500	415047520	2885	2885	2885	2885	5
499	20231020	103400	415033095	2885	2885	2885	2885	44
500	20231020	103300	414906155	2885	2890	2890	2885	304
501	20231020	103200	414028545	2895	2905	2905	2895	1172
502	20231020	103100	410633885	2905	2900	2905	2900	88
503	20231020	103000	410378600	2900	2890	2900	2890	5136
504	20231020	102900	395494450	2890	2880	2890	2880	658
505	20231020	102800	393598315	2865	2870	2870	2865	1002
506	20231020	102700	390722585	2870	2885	2885	2870	301
507	20231020	102600	389856215	2885	2880	2885	2880	120
508	20231020	102500	389510400	2885	2885	2890	2885	228
509	20231020	102400	388852440	2880	2880	2880	2880	0
510	20231020	102300	388852440	2880	2880	2885	2880	218
511	20231020	102200	388224485	2880	2870	2880	2870	3123
512	20231020	102100	379236725	2870	2865	2870	2865	691
513	20231020	102000	377256920	2860	2860	2865	2860	173
514	20231020	101900	376761820	2865	2865	2865	2865	234
515	20231020	101800	376091410	2865	2865	2865	2865	69
516	20231020	101700	375893725	2865	2865	2865	2865	167
517	20231020	101600	375415270	2865	2865	2865	2865	66
518	20231020	101500	375226180	2865	2870	2870	2860	1308
519	20231020	101400	371482650	2870	2870	2870	2870	320
520	20231020	101300	370564250	2870	2870	2870	2870	4028
521	20231020	101200	359003890	2870	2875	2880	2870	123
522	20231020	101100	358649830	2875	2880	2880	2875	554
523	20231020	101000	357057065	2880	2880	2880	2880	8
524	20231020	100900	357034025	2880	2880	2880	2880	385
525	20231020	100800	355925225	2875	2875	2875	2875	100
526	20231020	100700	355637725	2880	2880	2880	2880	11
527	20231020	100600	355606045	2875	2875	2875	2875	441
528	20231020	100500	354338170	2870	2870	2870	2870	198
529	20231020	100400	353769910	2870	2880	2880	2870	519
530	20231020	100300	352275360	2880	2875	2880	2875	901
531	20231020	100200	349682545	2870	2870	2875	2870	341
532	20231020	100100	348703840	2870	2870	2870	2870	25
533	20231020	100000	348632090	2870	2860	2870	2860	1800
534	20231020	095900	343474515	2860	2860	2865	2860	2071
535	20231020	095800	337542955	2860	2865	2865	2860	440
536	20231020	095700	336283960	2865	2865	2865	2860	452
537	20231020	095600	334990125	2865	2865	2865	2865	125
538	20231020	095500	334632000	2865	2865	2865	2865	130
539	20231020	095400	334259550	2855	2855	2865	2855	33
540	20231020	095300	334165305	2855	2860	2860	2855	120
541	20231020	095200	333822205	2855	2860	2860	2855	334
542	20231020	095100	332867420	2860	2860	2860	2860	293
543	20231020	095000	332029440	2860	2860	2860	2860	1038
544	20231020	094900	329060760	2860	2855	2860	2850	2191
545	20231020	094800	322798650	2855	2855	2860	2850	2894
546	20231020	094700	314542400	2865	2870	2870	2860	257
547	20231020	094600	313806090	2855	2855	2855	2855	660
548	20231020	094500	311921790	2870	2870	2870	2850	219
549	20231020	094400	311296220	2870	2870	2870	2870	32
550	20231020	094300	311204380	2850	2870	2870	2850	4893
551	20231020	094200	297227495	2870	2860	2870	2860	2297
552	20231020	094100	290635680	2860	2870	2870	2860	231
553	20231020	094000	289974570	2860	2870	2870	2860	690
554	20231020	093900	287999890	2870	2875	2875	2870	136
555	20231020	093800	287608900	2865	2865	2865	2865	70
556	20231020	093700	287408350	2865	2880	2880	2860	2228
557	20231020	093600	281017100	2880	2890	2895	2855	6305
558	20231020	093500	262941015	2890	2890	2890	2875	16
559	20231020	093400	262894790	2890	2885	2890	2885	157
560	20231020	093300	262441415	2885	2880	2890	2875	3130
561	20231020	093200	253413465	2890	2895	2895	2880	456
562	20231020	093100	252095675	2895	2890	2895	2890	40
563	20231020	093000	251979985	2890	2895	2895	2890	282
564	20231020	092900	251164440	2895	2880	2900	2880	2936
565	20231020	092800	242682935	2880	2880	2880	2875	1602
566	20231020	092700	238070230	2880	2875	2880	2875	903
567	20231020	092600	235471055	2880	2880	2890	2860	12955
568	20231020	092500	198210410	2880	2885	2885	2880	2080
569	20231020	092400	192217215	2885	2855	2885	2855	5521
570	20231020	092300	176370045	2855	2860	2860	2855	5246
571	20231020	092200	161386685	2870	2860	2870	2855	4486
572	20231020	092100	148522630	2870	2870	2870	2860	5599
573	20231020	092000	132475670	2880	2880	2880	2870	1629
574	20231020	091900	127785380	2870	2885	2885	2865	2281
575	20231020	091800	121232405	2880	2875	2880	2875	264
576	20231020	091700	120472090	2875	2880	2890	2875	1734
577	20231020	091600	115485715	2890	2890	2890	2890	359
578	20231020	091500	114448205	2875	2895	2895	2875	1128
579	20231020	091400	111203540	2885	2890	2890	2875	705
580	20231020	091300	109167105	2890	2875	2890	2875	2444
581	20231020	091200	102125460	2875	2875	2875	2865	1071
582	20231020	091100	99049345	2860	2860	2860	2860	4
583	20231020	091000	99037905	2860	2870	2880	2855	4158
584	20231020	090900	87130910	2870	2900	2900	2865	4068
585	20231020	090800	75419565	2900	2915	2915	2900	3342
586	20231020	090700	65713920	2915	2920	2920	2915	807
587	20231020	090600	63357945	2910	2915	2920	2900	1251
588	20231020	090500	59714130	2910	2910	2910	2905	3013
589	20231020	090400	50946800	2910	2915	2915	2910	694
590	20231020	090300	48925010	2920	2940	2950	2920	3131
591	20231020	090200	39742070	2955	2960	2960	2940	4366
592	20231020	090100	26862805	2945	2940	2950	2940	1187
593	20231020	090000	23371835	2940	2940	2950	2940	7946