KissMeData/347000/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204200	875826880	2950	2950	2950	2950	6560
3	20231019	204100	875826880	2950	2950	2950	2950	0
4	20231019	204000	875826880	2950	2950	2950	2950	0
5	20231019	203900	875826880	2950	2950	2950	2950	0
6	20231019	203800	875826880	2950	2950	2950	2950	0
7	20231019	203700	875826880	2950	2950	2950	2950	0
8	20231019	203600	875826880	2950	2950	2950	2950	0
9	20231019	203500	875826880	2950	2950	2950	2950	0
10	20231019	203400	875826880	2950	2950	2950	2950	0
11	20231019	203300	875826880	2950	2950	2950	2950	0
12	20231019	203200	875826880	2950	2950	2950	2950	0
13	20231019	203100	875826880	2950	2950	2950	2950	0
14	20231019	203000	875826880	2950	2950	2950	2950	0
15	20231019	202900	875826880	2950	2950	2950	2950	0
16	20231019	202800	875826880	2950	2950	2950	2950	0
17	20231019	202700	875826880	2950	2950	2950	2950	0
18	20231019	202600	875826880	2950	2950	2950	2950	0
19	20231019	202500	875826880	2950	2950	2950	2950	0
20	20231019	202400	875826880	2950	2950	2950	2950	0
21	20231019	202300	875826880	2950	2950	2950	2950	0
22	20231019	202200	875826880	2950	2950	2950	2950	0
23	20231019	202100	875826880	2950	2950	2950	2950	0
24	20231019	202000	875826880	2950	2950	2950	2950	0
25	20231019	201900	875826880	2950	2950	2950	2950	0
26	20231019	201800	875826880	2950	2950	2950	2950	0
27	20231019	201700	875826880	2950	2950	2950	2950	0
28	20231019	201600	875826880	2950	2950	2950	2950	0
29	20231019	201500	875826880	2950	2950	2950	2950	0
30	20231019	201400	875826880	2950	2950	2950	2950	0
31	20231019	201300	875826880	2950	2950	2950	2950	0
32	20231019	201200	875826880	2950	2950	2950	2950	6560
33	20231019	201100	875826880	2950	2950	2950	2950	0
34	20231019	201000	875826880	2950	2950	2950	2950	0
35	20231019	200900	875826880	2950	2950	2950	2950	0
36	20231019	200800	875826880	2950	2950	2950	2950	0
37	20231019	200700	875826880	2950	2950	2950	2950	0
38	20231019	200600	875826880	2950	2950	2950	2950	0
39	20231019	200500	875826880	2950	2950	2950	2950	0
40	20231019	200400	875826880	2950	2950	2950	2950	0
41	20231019	200300	875826880	2950	2950	2950	2950	0
42	20231019	200200	875826880	2950	2950	2950	2950	0
43	20231019	200100	875826880	2950	2950	2950	2950	0
44	20231019	200000	875826880	2950	2950	2950	2950	0
45	20231019	195900	875826880	2950	2950	2950	2950	0
46	20231019	195800	875826880	2950	2950	2950	2950	0
47	20231019	195700	875826880	2950	2950	2950	2950	0
48	20231019	195600	875826880	2950	2950	2950	2950	0
49	20231019	195500	875826880	2950	2950	2950	2950	0
50	20231019	195400	875826880	2950	2950	2950	2950	0
51	20231019	195300	875826880	2950	2950	2950	2950	0
52	20231019	195200	875826880	2950	2950	2950	2950	0
53	20231019	195100	875826880	2950	2950	2950	2950	0
54	20231019	195000	875826880	2950	2950	2950	2950	0
55	20231019	194900	875826880	2950	2950	2950	2950	0
56	20231019	194800	875826880	2950	2950	2950	2950	0
57	20231019	194700	875826880	2950	2950	2950	2950	0
58	20231019	194600	875826880	2950	2950	2950	2950	0
59	20231019	194500	875826880	2950	2950	2950	2950	0
60	20231019	194400	875826880	2950	2950	2950	2950	0
61	20231019	194300	875826880	2950	2950	2950	2950	0
62	20231019	194200	875826880	2950	2950	2950	2950	6560
63	20231019	194100	875826880	2950	2950	2950	2950	0
64	20231019	194000	875826880	2950	2950	2950	2950	0
65	20231019	193900	875826880	2950	2950	2950	2950	0
66	20231019	193800	875826880	2950	2950	2950	2950	0
67	20231019	193700	875826880	2950	2950	2950	2950	0
68	20231019	193600	875826880	2950	2950	2950	2950	0
69	20231019	193500	875826880	2950	2950	2950	2950	0
70	20231019	193400	875826880	2950	2950	2950	2950	0
71	20231019	193300	875826880	2950	2950	2950	2950	0
72	20231019	193200	875826880	2950	2950	2950	2950	0
73	20231019	193100	875826880	2950	2950	2950	2950	0
74	20231019	193000	875826880	2950	2950	2950	2950	0
75	20231019	192900	875826880	2950	2950	2950	2950	0
76	20231019	192800	875826880	2950	2950	2950	2950	0
77	20231019	192700	875826880	2950	2950	2950	2950	0
78	20231019	192600	875826880	2950	2950	2950	2950	0
79	20231019	192500	875826880	2950	2950	2950	2950	0
80	20231019	192400	875826880	2950	2950	2950	2950	0
81	20231019	192300	875826880	2950	2950	2950	2950	0
82	20231019	192200	875826880	2950	2950	2950	2950	0
83	20231019	192100	875826880	2950	2950	2950	2950	0
84	20231019	192000	875826880	2950	2950	2950	2950	0
85	20231019	191900	875826880	2950	2950	2950	2950	0
86	20231019	191800	875826880	2950	2950	2950	2950	0
87	20231019	191700	875826880	2950	2950	2950	2950	0
88	20231019	191600	875826880	2950	2950	2950	2950	0
89	20231019	191500	875826880	2950	2950	2950	2950	0
90	20231019	191400	875826880	2950	2950	2950	2950	0
91	20231019	191300	875826880	2950	2950	2950	2950	0
92	20231019	191200	875826880	2950	2950	2950	2950	6560
93	20231019	191100	875826880	2950	2950	2950	2950	0
94	20231019	191000	875826880	2950	2950	2950	2950	0
95	20231019	190900	875826880	2950	2950	2950	2950	0
96	20231019	190800	875826880	2950	2950	2950	2950	0
97	20231019	190700	875826880	2950	2950	2950	2950	0
98	20231019	190600	875826880	2950	2950	2950	2950	0
99	20231019	190500	875826880	2950	2950	2950	2950	0
100	20231019	190400	875826880	2950	2950	2950	2950	0
101	20231019	190300	875826880	2950	2950	2950	2950	0
102	20231019	190200	875826880	2950	2950	2950	2950	0
103	20231019	190100	875826880	2950	2950	2950	2950	0
104	20231019	190000	875826880	2950	2950	2950	2950	0
105	20231019	185900	875826880	2950	2950	2950	2950	0
106	20231019	185800	875826880	2950	2950	2950	2950	0
107	20231019	185700	875826880	2950	2950	2950	2950	0
108	20231019	185600	875826880	2950	2950	2950	2950	0
109	20231019	185500	875826880	2950	2950	2950	2950	0
110	20231019	185400	875826880	2950	2950	2950	2950	0
111	20231019	185300	875826880	2950	2950	2950	2950	0
112	20231019	185200	875826880	2950	2950	2950	2950	0
113	20231019	185100	875826880	2950	2950	2950	2950	0
114	20231019	185000	875826880	2950	2950	2950	2950	0
115	20231019	184900	875826880	2950	2950	2950	2950	0
116	20231019	184800	875826880	2950	2950	2950	2950	0
117	20231019	184700	875826880	2950	2950	2950	2950	0
118	20231019	184600	875826880	2950	2950	2950	2950	0
119	20231019	184500	875826880	2950	2950	2950	2950	0
120	20231019	184400	875826880	2950	2950	2950	2950	0
121	20231019	184300	875826880	2950	2950	2950	2950	0
122	20231019	184200	875826880	2950	2950	2950	2950	6560
123	20231019	184100	875826880	2950	2950	2950	2950	0
124	20231019	184000	875826880	2950	2950	2950	2950	0
125	20231019	183900	875826880	2950	2950	2950	2950	0
126	20231019	183800	875826880	2950	2950	2950	2950	0
127	20231019	183700	875826880	2950	2950	2950	2950	0
128	20231019	183600	875826880	2950	2950	2950	2950	0
129	20231019	183500	875826880	2950	2950	2950	2950	0
130	20231019	183400	875826880	2950	2950	2950	2950	0
131	20231019	183300	875826880	2950	2950	2950	2950	0
132	20231019	183200	875826880	2950	2950	2950	2950	0
133	20231019	183100	875826880	2950	2950	2950	2950	0
134	20231019	183000	875826880	2950	2950	2950	2950	0
135	20231019	182900	875826880	2950	2950	2950	2950	0
136	20231019	182800	875826880	2950	2950	2950	2950	0
137	20231019	182700	875826880	2950	2950	2950	2950	0
138	20231019	182600	875826880	2950	2950	2950	2950	0
139	20231019	182500	875826880	2950	2950	2950	2950	0
140	20231019	182400	875826880	2950	2950	2950	2950	0
141	20231019	182300	875826880	2950	2950	2950	2950	0
142	20231019	182200	875826880	2950	2950	2950	2950	0
143	20231019	182100	875826880	2950	2950	2950	2950	0
144	20231019	182000	875826880	2950	2950	2950	2950	0
145	20231019	181900	875826880	2950	2950	2950	2950	0
146	20231019	181800	875826880	2950	2950	2950	2950	0
147	20231019	181700	875826880	2950	2950	2950	2950	0
148	20231019	181600	875826880	2950	2950	2950	2950	0
149	20231019	181500	875826880	2950	2950	2950	2950	0
150	20231019	181400	875826880	2950	2950	2950	2950	0
151	20231019	181300	875826880	2950	2950	2950	2950	0
152	20231019	181200	875826880	2950	2950	2950	2950	6560
153	20231019	181100	875826880	2950	2950	2950	2950	0
154	20231019	181000	875826880	2950	2950	2950	2950	0
155	20231019	180900	875826880	2950	2950	2950	2950	0
156	20231019	180800	875826880	2950	2950	2950	2950	0
157	20231019	180700	875826880	2950	2950	2950	2950	0
158	20231019	180600	875826880	2950	2950	2950	2950	0
159	20231019	180500	875826880	2950	2950	2950	2950	0
160	20231019	180400	875826880	2950	2950	2950	2950	0
161	20231019	180300	875826880	2950	2950	2950	2950	0
162	20231019	180200	875826880	2950	2950	2950	2950	0
163	20231019	180100	875826880	2950	2950	2950	2950	0
164	20231019	180000	875826880	2950	2950	2950	2950	0
165	20231019	175900	875826880	2950	2950	2950	2950	0
166	20231019	175800	875826880	2950	2950	2950	2950	0
167	20231019	175700	875826880	2950	2950	2950	2950	0
168	20231019	175600	875826880	2950	2950	2950	2950	0
169	20231019	175500	875826880	2950	2950	2950	2950	0
170	20231019	175400	875826880	2950	2950	2950	2950	0
171	20231019	175300	875826880	2950	2950	2950	2950	0
172	20231019	175200	875826880	2950	2950	2950	2950	0
173	20231019	175100	875826880	2950	2950	2950	2950	0
174	20231019	175000	875826880	2950	2950	2950	2950	0
175	20231019	174900	875826880	2950	2950	2950	2950	0
176	20231019	174800	875826880	2950	2950	2950	2950	0
177	20231019	174700	875826880	2950	2950	2950	2950	0
178	20231019	174600	875826880	2950	2950	2950	2950	0
179	20231019	174500	875826880	2950	2950	2950	2950	0
180	20231019	174400	875826880	2950	2950	2950	2950	0
181	20231019	174300	875826880	2950	2950	2950	2950	0
182	20231019	174200	875826880	2950	2950	2950	2950	6560
183	20231019	174100	875826880	2950	2950	2950	2950	0
184	20231019	174000	875826880	2950	2950	2950	2950	0
185	20231019	173900	875826880	2950	2950	2950	2950	0
186	20231019	173800	875826880	2950	2950	2950	2950	0
187	20231019	173700	875826880	2950	2950	2950	2950	0
188	20231019	173600	875826880	2950	2950	2950	2950	0
189	20231019	173500	875826880	2950	2950	2950	2950	0
190	20231019	173400	875826880	2950	2950	2950	2950	0
191	20231019	173300	875826880	2950	2950	2950	2950	0
192	20231019	173200	875826880	2950	2950	2950	2950	0
193	20231019	173100	875826880	2950	2950	2950	2950	0
194	20231019	173000	875826880	2950	2950	2950	2950	0
195	20231019	172900	875826880	2950	2950	2950	2950	0
196	20231019	172800	875826880	2950	2950	2950	2950	0
197	20231019	172700	875826880	2950	2950	2950	2950	0
198	20231019	172600	875826880	2950	2950	2950	2950	0
199	20231019	172500	875826880	2950	2950	2950	2950	0
200	20231019	172400	875826880	2950	2950	2950	2950	0
201	20231019	172300	875826880	2950	2950	2950	2950	0
202	20231019	172200	875826880	2950	2950	2950	2950	0
203	20231019	172100	875826880	2950	2950	2950	2950	0
204	20231019	172000	875826880	2950	2950	2950	2950	0
205	20231019	171900	875826880	2950	2950	2950	2950	0
206	20231019	171800	875826880	2950	2950	2950	2950	0
207	20231019	171700	875826880	2950	2950	2950	2950	0
208	20231019	171600	875826880	2950	2950	2950	2950	0
209	20231019	171500	875826880	2950	2950	2950	2950	0
210	20231019	171400	875826880	2950	2950	2950	2950	0
211	20231019	171300	875826880	2950	2950	2950	2950	0
212	20231019	171200	875826880	2950	2950	2950	2950	6560
213	20231019	171100	875826880	2950	2950	2950	2950	0
214	20231019	171000	875826880	2950	2950	2950	2950	0
215	20231019	170900	875826880	2950	2950	2950	2950	0
216	20231019	170800	875826880	2950	2950	2950	2950	0
217	20231019	170700	875826880	2950	2950	2950	2950	0
218	20231019	170600	875826880	2950	2950	2950	2950	0
219	20231019	170500	875826880	2950	2950	2950	2950	0
220	20231019	170400	875826880	2950	2950	2950	2950	0
221	20231019	170300	875826880	2950	2950	2950	2950	0
222	20231019	170200	875826880	2950	2950	2950	2950	0
223	20231019	170100	875826880	2950	2950	2950	2950	0
224	20231019	170000	875826880	2950	2950	2950	2950	0
225	20231019	165900	875826880	2950	2950	2950	2950	0
226	20231019	165800	875826880	2950	2950	2950	2950	0
227	20231019	165700	875826880	2950	2950	2950	2950	0
228	20231019	165600	875826880	2950	2950	2950	2950	0
229	20231019	165500	875826880	2950	2950	2950	2950	0
230	20231019	165400	875826880	2950	2950	2950	2950	0
231	20231019	165300	875826880	2950	2950	2950	2950	0
232	20231019	165200	875826880	2950	2950	2950	2950	0
233	20231019	165100	875826880	2950	2950	2950	2950	0
234	20231019	165000	875826880	2950	2950	2950	2950	0
235	20231019	164900	875826880	2950	2950	2950	2950	0
236	20231019	164800	875826880	2950	2950	2950	2950	0
237	20231019	164700	875826880	2950	2950	2950	2950	0
238	20231019	164600	875826880	2950	2950	2950	2950	0
239	20231019	164500	875826880	2950	2950	2950	2950	0
240	20231019	164400	875826880	2950	2950	2950	2950	0
241	20231019	164300	875826880	2950	2950	2950	2950	0
242	20231019	164200	875826880	2950	2950	2950	2950	6560
243	20231019	164100	875826880	2950	2950	2950	2950	0
244	20231019	164000	875826880	2950	2950	2950	2950	0
245	20231019	163900	875826880	2950	2950	2950	2950	0
246	20231019	163800	875826880	2950	2950	2950	2950	0
247	20231019	163700	875826880	2950	2950	2950	2950	0
248	20231019	163600	875826880	2950	2950	2950	2950	0
249	20231019	163500	875826880	2950	2950	2950	2950	0
250	20231019	163400	875826880	2950	2950	2950	2950	0
251	20231019	163300	875826880	2950	2950	2950	2950	0
252	20231019	163200	875826880	2950	2950	2950	2950	0
253	20231019	163100	875826880	2950	2950	2950	2950	0
254	20231019	163000	875826880	2950	2950	2950	2950	0
255	20231019	162900	875826880	2950	2950	2950	2950	0
256	20231019	162800	875826880	2950	2950	2950	2950	0
257	20231019	162700	875826880	2950	2950	2950	2950	0
258	20231019	162600	875826880	2950	2950	2950	2950	0
259	20231019	162500	875826880	2950	2950	2950	2950	0
260	20231019	162400	875826880	2950	2950	2950	2950	0
261	20231019	162300	875826880	2950	2950	2950	2950	0
262	20231019	162200	875826880	2950	2950	2950	2950	0
263	20231019	162100	875826880	2950	2950	2950	2950	0
264	20231019	162000	875826880	2950	2950	2950	2950	0
265	20231019	161900	875826880	2950	2950	2950	2950	0
266	20231019	161800	875826880	2950	2950	2950	2950	0
267	20231019	161700	875826880	2950	2950	2950	2950	0
268	20231019	161600	875826880	2950	2950	2950	2950	0
269	20231019	161500	875826880	2950	2950	2950	2950	0
270	20231019	161400	875826880	2950	2950	2950	2950	0
271	20231019	161300	875826880	2950	2950	2950	2950	0
272	20231019	161200	875826880	2950	2950	2950	2950	6560
273	20231019	161100	875826880	2950	2950	2950	2950	0
274	20231019	161000	875826880	2950	2950	2950	2950	0
275	20231019	160900	875826880	2950	2950	2950	2950	0
276	20231019	160800	875826880	2950	2950	2950	2950	0
277	20231019	160700	875826880	2950	2950	2950	2950	0
278	20231019	160600	875826880	2950	2950	2950	2950	0
279	20231019	160500	875826880	2950	2950	2950	2950	0
280	20231019	160400	875826880	2950	2950	2950	2950	0
281	20231019	160300	875826880	2950	2950	2950	2950	0
282	20231019	160200	875826880	2950	2950	2950	2950	0
283	20231019	160100	875826880	2950	2950	2950	2950	0
284	20231019	160000	875826880	2950	2950	2950	2950	0
285	20231019	155900	875826880	2950	2950	2950	2950	0
286	20231019	155800	875826880	2950	2950	2950	2950	0
287	20231019	155700	875826880	2950	2950	2950	2950	0
288	20231019	155600	875826880	2950	2950	2950	2950	0
289	20231019	155500	875826880	2950	2950	2950	2950	0
290	20231019	155400	875826880	2950	2950	2950	2950	0
291	20231019	155300	875826880	2950	2950	2950	2950	0
292	20231019	155200	875826880	2950	2950	2950	2950	0
293	20231019	155100	875826880	2950	2950	2950	2950	0
294	20231019	155000	875826880	2950	2950	2950	2950	0
295	20231019	154900	875826880	2950	2950	2950	2950	0
296	20231019	154800	875826880	2950	2950	2950	2950	0
297	20231019	154700	875826880	2950	2950	2950	2950	0
298	20231019	154600	875826880	2950	2950	2950	2950	0
299	20231019	154500	875826880	2950	2950	2950	2950	0
300	20231019	154400	875826880	2950	2950	2950	2950	0
301	20231019	154300	875826880	2950	2950	2950	2950	0
302	20231019	154200	875826880	2950	2950	2950	2950	6560
303	20231019	154100	875826880	2950	2950	2950	2950	0
304	20231019	154000	875826880	2950	2950	2950	2950	0
305	20231019	153900	875826880	2950	2950	2950	2950	0
306	20231019	153800	875826880	2950	2950	2950	2950	0
307	20231019	153700	875826880	2950	2950	2950	2950	0
308	20231019	153600	875826880	2950	2950	2950	2950	0
309	20231019	153500	875826880	2950	2950	2950	2950	0
310	20231019	153400	875826880	2950	2950	2950	2950	0
311	20231019	153300	875826880	2950	2950	2950	2950	0
312	20231019	153200	875826880	2950	2950	2950	2950	0
313	20231019	153100	875826880	2950	2950	2950	2950	0
314	20231019	153000	875826880	2950	2950	2950	2950	6560
315	20231019	152900	856474880	2940	2940	2940	2940	0
316	20231019	152800	856474880	2940	2940	2940	2940	0
317	20231019	152700	856474880	2940	2940	2940	2940	0
318	20231019	152600	856474880	2940	2940	2940	2940	0
319	20231019	152500	856474880	2940	2940	2940	2940	0
320	20231019	152400	856474880	2940	2940	2940	2940	0
321	20231019	152300	856474880	2940	2940	2940	2940	0
322	20231019	152200	856474880	2940	2940	2940	2940	0
323	20231019	152100	856474880	2940	2940	2940	2940	0
324	20231019	152000	856474880	2940	2940	2940	2940	0
325	20231019	151900	856474880	2940	2940	2965	2940	1156
326	20231019	151800	853075565	2940	2945	2950	2940	677
327	20231019	151700	851082945	2940	2950	2950	2940	3253
328	20231019	151600	841509260	2965	2965	2965	2965	50
329	20231019	151500	841361010	2950	2950	2950	2950	500
330	20231019	151400	839886010	2950	2950	2950	2945	127
331	20231019	151300	839511860	2940	2945	2945	2940	2000
332	20231019	151200	833631045	2945	2945	2945	2945	968
333	20231019	151100	830780285	2945	2945	2945	2945	2236
334	20231019	151000	824195265	2945	2945	2945	2945	3542
335	20231019	150900	813764075	2950	2950	2950	2950	175
336	20231019	150800	813247825	2950	2950	2950	2950	2034
337	20231019	150700	807247525	2950	2950	2950	2950	0
338	20231019	150600	807247525	2950	2950	2955	2950	398
339	20231019	150500	806073175	2945	2945	2945	2945	211
340	20231019	150400	805451780	2945	2950	2950	2945	1079
341	20231019	150300	802270740	2950	2950	2950	2950	20
342	20231019	150200	802211740	2945	2945	2945	2945	100
343	20231019	150100	801917240	2945	2945	2945	2945	538
344	20231019	150000	800332830	2955	2960	2960	2955	20
345	20231019	145900	800273680	2960	2960	2960	2960	0
346	20231019	145800	800273680	2960	2955	2960	2945	2211
347	20231019	145700	793761860	2960	2960	2960	2960	5
348	20231019	145600	793747060	2960	2945	2960	2945	55
349	20231019	145500	793585010	2945	2965	2965	2945	13318
350	20231019	145400	754266310	2965	2960	2965	2960	355
351	20231019	145300	753215485	2965	2965	2965	2965	456
352	20231019	145200	751863445	2955	2965	2965	2955	15
353	20231019	145100	751819035	2955	2955	2955	2955	100
354	20231019	145000	751523535	2955	2955	2955	2955	10
355	20231019	144900	751493985	2955	2955	2955	2955	271
356	20231019	144800	750693180	2955	2955	2955	2955	65
357	20231019	144700	750501105	2955	2955	2955	2955	1800
358	20231019	144600	745182105	2955	2960	2960	2955	4012
359	20231019	144500	733322285	2960	2960	2960	2960	400
360	20231019	144400	732138285	2960	2965	2965	2960	1096
361	20231019	144300	728894075	2965	2965	2965	2965	0
362	20231019	144200	728894075	2965	2965	2965	2965	490
363	20231019	144100	727441225	2965	2965	2965	2965	1030
364	20231019	144000	724387275	2965	2965	2970	2965	2205
365	20231019	143900	717849425	2965	2965	2965	2965	0
366	20231019	143800	717849425	2965	2965	2965	2965	29
367	20231019	143700	717763440	2955	2955	2955	2955	0
368	20231019	143600	717763440	2955	2955	2955	2955	3
369	20231019	143500	717754575	2955	2970	2970	2955	2087
370	20231019	143400	711556590	2960	2960	2960	2960	1109
371	20231019	143300	708273950	2955	2950	2955	2950	2273
372	20231019	143200	701565255	2950	2960	2960	2950	9939
373	20231019	143100	672243480	2975	2975	2975	2975	773
374	20231019	143000	669943805	2975	2965	2975	2965	1000
375	20231019	142900	666971595	2965	2965	2965	2965	5
376	20231019	142800	666956770	2965	2965	2965	2965	174
377	20231019	142700	666440860	2955	2955	2955	2955	100
378	20231019	142600	666145360	2955	2955	2955	2955	30
379	20231019	142500	666056710	2955	2955	2955	2955	10
380	20231019	142400	666027160	2955	2955	2955	2955	105
381	20231019	142300	665716885	2960	2965	2965	2960	99
382	20231019	142200	665423375	2965	2965	2965	2965	1006
383	20231019	142100	662440585	2965	2955	2965	2955	101
384	20231019	142000	662142120	2965	2965	2965	2950	2065
385	20231019	141900	656019500	2965	2950	2965	2950	2189
386	20231019	141800	649553445	2955	2955	2955	2955	0
387	20231019	141700	649553445	2955	2955	2955	2955	0
388	20231019	141600	649553445	2955	2950	2955	2950	237
389	20231019	141500	648854270	2950	2950	2950	2950	2100
390	20231019	141400	642659270	2950	2950	2950	2950	0
391	20231019	141300	642659270	2950	2960	2960	2950	82
392	20231019	141200	642416870	2960	2960	2960	2960	50
393	20231019	141100	642268870	2960	2960	2960	2960	50
394	20231019	141000	642120870	2960	2960	2960	2960	10
395	20231019	140900	642091270	2960	2960	2960	2960	36
396	20231019	140800	641984710	2950	2950	2950	2950	56
397	20231019	140700	641819510	2950	2950	2950	2950	2428
398	20231019	140600	634656910	2950	2950	2950	2950	1999
399	20231019	140500	628759860	2955	2960	2960	2955	110
400	20231019	140400	628434805	2960	2960	2960	2960	2
401	20231019	140300	628428885	2960	2960	2960	2960	0
402	20231019	140200	628428885	2960	2960	2960	2960	5
403	20231019	140100	628414085	2960	2960	2960	2960	30
404	20231019	140000	628325285	2950	2950	2950	2950	83
405	20231019	135900	628080435	2955	2955	2955	2955	100
406	20231019	135800	627784935	2955	2955	2955	2955	500
407	20231019	135700	626307435	2950	2950	2950	2950	1000
408	20231019	135600	623357435	2950	2950	2950	2950	0
409	20231019	135500	623357435	2950	2950	2950	2950	6904
410	20231019	135400	602990635	2950	2950	2950	2950	40
411	20231019	135300	602872635	2950	2950	2950	2950	589
412	20231019	135200	601135085	2945	2945	2945	2945	1165
413	20231019	135100	597704160	2945	2950	2950	2945	34
414	20231019	135000	597603880	2945	2945	2945	2945	1
415	20231019	134900	597600935	2945	2945	2945	2945	71
416	20231019	134800	597391840	2950	2950	2950	2950	0
417	20231019	134700	597391840	2950	2950	2950	2950	10
418	20231019	134600	597362340	2950	2950	2950	2950	1
419	20231019	134500	597359390	2950	2950	2950	2950	0
420	20231019	134400	597359390	2950	2950	2950	2950	101
421	20231019	134300	597061440	2950	2950	2950	2950	806
422	20231019	134200	594683740	2950	2950	2950	2950	0
423	20231019	134100	594683740	2950	2950	2950	2950	40
424	20231019	134000	594565740	2945	2945	2945	2945	969
425	20231019	133900	591712035	2950	2950	2950	2950	173
426	20231019	133800	591201685	2950	2950	2950	2950	1989
427	20231019	133700	585334135	2950	2950	2950	2950	0
428	20231019	133600	585334135	2950	2950	2950	2950	0
429	20231019	133500	585334135	2950	2950	2950	2950	10
430	20231019	133400	585304635	2950	2950	2950	2950	0
431	20231019	133300	585304635	2950	2950	2950	2950	0
432	20231019	133200	585304635	2950	2950	2950	2950	0
433	20231019	133100	585304635	2950	2950	2950	2950	0
434	20231019	133000	585304635	2950	2950	2950	2950	9
435	20231019	132900	585278085	2950	2945	2950	2945	269
436	20231019	132800	584485035	2950	2950	2950	2950	9
437	20231019	132700	584458485	2950	2950	2950	2950	13
438	20231019	132600	584420135	2950	2965	2970	2950	2842
439	20231019	132500	576035535	2950	2955	2955	2950	110
440	20231019	132400	575710730	2955	2955	2955	2955	0
441	20231019	132300	575710730	2955	2955	2955	2955	0
442	20231019	132200	575710730	2955	2955	2955	2955	0
443	20231019	132100	575710730	2955	2955	2955	2955	1099
444	20231019	132000	572463185	2955	2955	2955	2955	0
445	20231019	131900	572463185	2955	2955	2955	2955	0
446	20231019	131800	572463185	2955	2955	2955	2955	39
447	20231019	131700	572347940	2950	2950	2950	2950	0
448	20231019	131600	572347940	2950	2950	2950	2950	0
449	20231019	131500	572347940	2950	2950	2950	2950	0
450	20231019	131400	572347940	2950	2950	2950	2950	0
451	20231019	131300	572347940	2950	2950	2950	2950	0
452	20231019	131200	572347940	2950	2950	2950	2950	0
453	20231019	131100	572347940	2950	2955	2955	2950	942
454	20231019	131000	569568035	2970	2970	2970	2970	0
455	20231019	130900	569568035	2970	2970	2970	2970	200
456	20231019	130800	568974035	2950	2950	2950	2950	284
457	20231019	130700	568136235	2960	2960	2960	2960	500
458	20231019	130600	566656235	2960	2955	2960	2950	1086
459	20231019	130500	563449985	2955	2955	2955	2955	10
460	20231019	130400	563420435	2950	2950	2950	2950	0
461	20231019	130300	563420435	2950	2950	2950	2950	0
462	20231019	130200	563420435	2950	2950	2950	2950	207
463	20231019	130100	562809785	2950	2950	2950	2950	0
464	20231019	130000	562809785	2950	2950	2950	2950	0
465	20231019	125900	562809785	2950	2955	2955	2950	101
466	20231019	125800	562511830	2955	2955	2955	2950	162
467	20231019	125700	562033920	2960	2955	2960	2955	701
468	20231019	125600	559962460	2960	2960	2960	2960	4
469	20231019	125500	559950620	2960	2960	2960	2960	0
470	20231019	125400	559950620	2960	2960	2960	2960	0
471	20231019	125300	559950620	2960	2960	2960	2960	1
472	20231019	125200	559947660	2960	2960	2960	2960	410
473	20231019	125100	558734060	2955	2955	2955	2955	129
474	20231019	125000	558352865	2950	2955	2955	2950	571
475	20231019	124900	556667955	2955	2960	2960	2955	9
476	20231019	124800	556641355	2960	2960	2960	2960	5
477	20231019	124700	556626555	2960	2960	2960	2960	0
478	20231019	124600	556626555	2960	2960	2960	2960	110
479	20231019	124500	556300955	2960	2950	2960	2950	466
480	20231019	124400	554924415	2950	2950	2950	2950	0
481	20231019	124300	554924415	2950	2950	2950	2950	0
482	20231019	124200	554924415	2950	2950	2950	2950	300
483	20231019	124100	554039415	2950	2950	2950	2950	2964
484	20231019	124000	545295615	2945	2945	2945	2945	2
485	20231019	123900	545289725	2940	2945	2945	2940	30
486	20231019	123800	545201380	2945	2945	2945	2945	200
487	20231019	123700	544612380	2945	2945	2945	2945	72
488	20231019	123600	544400340	2945	2945	2945	2945	5
489	20231019	123500	544385615	2945	2945	2945	2945	627
490	20231019	123400	542539100	2945	2945	2945	2945	524
491	20231019	123300	540995920	2945	2945	2945	2945	10
492	20231019	123200	540966470	2940	2940	2940	2940	200
493	20231019	123100	540378470	2940	2940	2940	2940	0
494	20231019	123000	540378470	2940	2945	2945	2940	62
495	20231019	122900	540195885	2945	2945	2945	2945	0
496	20231019	122800	540195885	2945	2945	2945	2945	456
497	20231019	122700	538852965	2945	2945	2945	2940	463
498	20231019	122600	537491550	2945	2945	2945	2945	0
499	20231019	122500	537491550	2945	2945	2945	2945	11
500	20231019	122400	537459155	2945	2945	2945	2940	684
501	20231019	122300	535445830	2945	2945	2945	2945	336
502	20231019	122200	534456310	2945	2945	2945	2945	7324
503	20231019	122100	512887130	2945	2945	2945	2945	200
504	20231019	122000	512298130	2945	2945	2945	2945	324
505	20231019	121900	511343950	2945	2945	2945	2945	170
506	20231019	121800	510843300	2945	2950	2950	2945	727
507	20231019	121700	508698900	2950	2950	2950	2950	3
508	20231019	121600	508690050	2950	2950	2950	2945	922
509	20231019	121500	505970350	2950	2945	2950	2945	310
510	20231019	121400	505057350	2950	2950	2950	2950	105
511	20231019	121300	504747600	2945	2950	2950	2945	277
512	20231019	121200	503930845	2950	2950	2950	2950	0
513	20231019	121100	503930845	2950	2950	2950	2950	0
514	20231019	121000	503930845	2950	2950	2950	2950	2870
515	20231019	120900	495464345	2955	2955	2955	2955	15
516	20231019	120800	495420020	2950	2955	2955	2950	78
517	20231019	120700	495189910	2955	2955	2955	2955	426
518	20231019	120600	493931080	2950	2950	2950	2950	401
519	20231019	120500	492748130	2950	2950	2950	2950	0
520	20231019	120400	492748130	2950	2950	2950	2950	0
521	20231019	120300	492748130	2950	2955	2955	2950	110
522	20231019	120200	492423375	2955	2955	2955	2955	1
523	20231019	120100	492420420	2955	2955	2955	2955	3
524	20231019	120000	492411555	2955	2950	2955	2950	52
525	20231019	115900	492258145	2950	2955	2955	2950	55
526	20231019	115800	492095635	2955	2950	2955	2950	2759
527	20231019	115700	483956340	2955	2960	2960	2950	7884
528	20231019	115600	460679055	2965	2965	2965	2965	100
529	20231019	115500	460382555	2965	2965	2965	2965	1
530	20231019	115400	460379590	2965	2965	2965	2965	21
531	20231019	115300	460317325	2965	2960	2965	2960	45
532	20231019	115200	460184120	2965	2965	2965	2965	20
533	20231019	115100	460124820	2960	2960	2965	2955	211
534	20231019	115000	459500595	2965	2965	2965	2965	2
535	20231019	114900	459494665	2965	2965	2965	2965	5
536	20231019	114800	459479840	2965	2965	2965	2965	403
537	20231019	114700	458284945	2965	2955	2965	2955	781
538	20231019	114600	455977080	2955	2955	2955	2955	1
539	20231019	114500	455974125	2950	2950	2965	2950	1453
540	20231019	114400	451669600	2950	2965	2965	2950	12340
541	20231019	114300	415209925	2965	2960	2965	2960	540
542	20231019	114200	413609200	2960	2960	2960	2955	470
543	20231019	114100	412219140	2960	2965	2965	2960	5637
544	20231019	114000	395532920	2965	2965	2965	2965	414
545	20231019	113900	394305410	2965	2965	2965	2965	1303
546	20231019	113800	390442015	2965	2970	2970	2965	1570
547	20231019	113700	385786745	2965	2965	2965	2965	1630
548	20231019	113600	380953795	2970	2965	2970	2965	223
549	20231019	113500	380292425	2970	2975	2975	2970	8918
550	20231019	113400	353805910	2970	2975	2975	2970	1285
551	20231019	113300	349989310	2975	2975	2980	2970	3130
552	20231019	113200	340692635	2975	2975	2975	2975	490
553	20231019	113100	339234885	2975	2975	2975	2975	1605
554	20231019	113000	334460010	2975	2975	2975	2975	31
555	20231019	112900	334367785	2975	2975	2975	2975	500
556	20231019	112800	332880285	2975	2975	2975	2975	20
557	20231019	112700	332820785	2970	2975	2975	2970	68
558	20231019	112600	332618520	2975	2975	2975	2970	137
559	20231019	112500	332210955	2975	2975	2975	2975	60
560	20231019	112400	332032455	2975	2975	2975	2975	20
561	20231019	112300	331972955	2980	2975	2980	2975	812
562	20231019	112200	329555955	2970	2975	2990	2970	4550
563	20231019	112100	316024765	2980	2980	2980	2980	84
564	20231019	112000	315774445	2990	2990	2990	2990	0
565	20231019	111900	315774445	2990	2990	2990	2990	10
566	20231019	111800	315744545	2990	2990	2990	2990	0
567	20231019	111700	315744545	2990	2990	2990	2990	0
568	20231019	111600	315744545	2990	2990	2990	2990	742
569	20231019	111500	313525965	2980	2980	2980	2980	900
570	20231019	111400	310843965	2980	2980	2980	2980	0
571	20231019	111300	310843965	2980	2980	2980	2980	2
572	20231019	111200	310838005	2990	2990	2990	2990	38
573	20231019	111100	310724385	2975	2975	2975	2975	200
574	20231019	111000	310129385	2975	2975	2975	2975	3613
575	20231019	110900	299380710	2970	2975	2975	2970	5616
576	20231019	110800	282673185	2980	2980	2980	2980	0
577	20231019	110700	282673185	2980	2980	2980	2980	0
578	20231019	110600	282673185	2980	2980	2980	2975	3065
579	20231019	110500	273552210	2980	2980	2980	2980	445
580	20231019	110400	272226110	2980	2980	2980	2980	100
581	20231019	110300	271928110	2980	2980	2980	2980	0
582	20231019	110200	271928110	2980	2980	2980	2980	82
583	20231019	110100	271683750	2980	2975	2980	2975	103
584	20231019	110000	271377310	2975	2980	2985	2975	4140
585	20231019	105900	259040060	2980	2980	2980	2980	98
586	20231019	105800	258748020	2980	2985	2985	2980	34
587	20231019	105700	258646580	2985	2985	2985	2985	4282
588	20231019	105600	245864810	2985	2985	2985	2985	592
589	20231019	105500	244097690	2985	2985	2985	2985	338
590	20231019	105400	243088760	2990	2990	2990	2990	10
591	20231019	105300	243058860	2985	2990	2990	2985	242
592	20231019	105200	242335890	2990	2995	2995	2990	3094
593	20231019	105100	233084810	2995	2995	2995	2995	0
594	20231019	105000	233084810	2995	2995	2995	2995	40
595	20231019	104900	232965010	2990	2990	2990	2990	470
596	20231019	104800	231559710	3000	3000	3000	3000	0
597	20231019	104700	231559710	3000	3000	3000	3000	0
598	20231019	104600	231559710	3000	3000	3000	3000	0
599	20231019	104500	231559710	3000	2990	3000	2990	10
600	20231019	104400	231529800	2995	2990	2995	2990	55
601	20231019	104300	231365300	2990	2990	2990	2990	1400
602	20231019	104200	227179300	2995	2990	2995	2990	1159
603	20231019	104100	223708335	2995	2995	2995	2995	0
604	20231019	104000	223708335	2995	2995	2995	2995	571
605	20231019	103900	221998190	2995	2995	2995	2995	561
606	20231019	103800	220317995	3000	3000	3000	2995	84
607	20231019	103700	220066335	3000	3000	3000	3000	2222
608	20231019	103600	213400335	2995	2995	2995	2995	100
609	20231019	103500	213100835	2995	2995	2995	2995	22
610	20231019	103400	213034945	2995	2990	2995	2990	421
611	20231019	103300	211776105	2990	2990	2990	2990	0
612	20231019	103200	211776105	2990	2990	2990	2990	20
613	20231019	103100	211716305	2995	2995	2995	2995	0
614	20231019	103000	211716305	2995	2995	2995	2995	0
615	20231019	102900	211716305	2995	2990	2995	2990	516
616	20231019	102800	210173445	2995	2995	2995	2995	0
617	20231019	102700	210173445	2995	2995	2995	2995	0
618	20231019	102600	210173445	2995	2995	2995	2995	1
619	20231019	102500	210170450	2995	2995	2995	2995	1
620	20231019	102400	210167455	2995	2995	2995	2995	0
621	20231019	102300	210167455	2995	2995	2995	2995	147
622	20231019	102200	209727190	2995	2995	2995	2995	100
623	20231019	102100	209427690	2995	2995	2995	2995	5
624	20231019	102000	209412715	2990	2990	2990	2990	445
625	20231019	101900	208082165	2990	2990	2990	2990	0
626	20231019	101800	208082165	2990	2980	2990	2980	250
627	20231019	101700	207336115	2985	2985	2985	2985	93
628	20231019	101600	207058510	2985	2980	2985	2980	13
629	20231019	101500	207019755	2980	2980	2980	2980	794
630	20231019	101400	204653635	2985	2985	2985	2985	50
631	20231019	101300	204504385	2985	2985	2985	2985	51
632	20231019	101200	204352150	2985	2980	2985	2980	745
633	20231019	101100	202132045	2985	2980	2985	2980	145
634	20231019	101000	201699905	2980	2980	2980	2980	328
635	20231019	100900	200722465	2985	2985	2985	2985	1
636	20231019	100800	200719480	2980	2980	2980	2980	1592
637	20231019	100700	195975320	2980	2980	2980	2980	50
638	20231019	100600	195826320	2980	2985	2990	2980	2027
639	20231019	100500	189781955	2990	2990	2990	2990	1
640	20231019	100400	189778965	2990	2990	2990	2990	251
641	20231019	100300	189028475	2995	2990	2995	2990	226
642	20231019	100200	188352695	2995	2995	2995	2995	135
643	20231019	100100	187948370	3000	3000	3000	3000	53
644	20231019	100000	187789370	3000	3000	3000	3000	63
645	20231019	095900	187600370	3000	3000	3000	3000	0
646	20231019	095800	187600370	3000	3000	3000	3000	0
647	20231019	095700	187600370	3000	3000	3000	3000	18
648	20231019	095600	187546370	3000	3000	3000	3000	1
649	20231019	095500	187543370	3000	2990	3000	2990	1898
650	20231019	095400	181868340	2990	2990	2990	2990	302
651	20231019	095300	180965360	2990	2990	2990	2990	100
652	20231019	095200	180666360	2990	2990	2990	2990	921
653	20231019	095100	177912570	2990	2990	2990	2990	100
654	20231019	095000	177613570	2990	2990	2990	2990	160
655	20231019	094900	177135170	3005	3005	3005	3005	0
656	20231019	094800	177135170	3005	3005	3005	3005	0
657	20231019	094700	177135170	3005	3005	3005	3005	2
658	20231019	094600	177129160	2995	2995	2995	2995	1549
659	20231019	094500	172489905	3000	3000	3000	3000	616
660	20231019	094400	170641905	2995	2995	2995	2995	0
661	20231019	094300	170641905	2995	3000	3000	2995	847
662	20231019	094200	168100955	3000	3000	3000	3000	16
663	20231019	094100	168052955	3000	3000	3000	3000	220
664	20231019	094000	167392955	3000	3000	3000	3000	132
665	20231019	093900	166996955	3005	3005	3005	3005	2
666	20231019	093800	166990945	3000	3000	3000	3000	66
667	20231019	093700	166792945	3000	3000	3000	3000	5
668	20231019	093600	166777945	3005	3000	3005	3000	200
669	20231019	093500	166177940	3000	3000	3000	2990	1347
670	20231019	093400	162147485	3000	3000	3000	3000	108
671	20231019	093300	161823485	3000	2990	3000	2990	35
672	20231019	093200	161718635	2995	2995	2995	2995	415
673	20231019	093100	160475710	2995	2980	2995	2980	2786
674	20231019	093000	152156905	2980	2980	2980	2980	160
675	20231019	092900	151680105	2980	2980	2980	2980	100
676	20231019	092800	151382105	2970	2975	2975	2970	1000
677	20231019	092700	148412045	2970	2970	2970	2970	0
678	20231019	092600	148412045	2970	2970	2970	2970	164
679	20231019	092500	147924965	2970	2975	2975	2970	828
680	20231019	092400	145465785	2975	2980	2980	2975	404
681	20231019	092300	144263875	2975	2980	2980	2970	6826
682	20231019	092200	123972545	2980	2980	2980	2980	1460
683	20231019	092100	119621745	2980	2985	2985	2980	61
684	20231019	092000	119439665	2985	2985	2985	2985	91
685	20231019	091900	119168030	2990	2990	2990	2985	1016
686	20231019	091800	116134890	2990	2990	2990	2990	0
687	20231019	091700	116134890	2990	2980	2990	2980	2085
688	20231019	091600	109921550	2980	2980	2980	2980	1519
689	20231019	091500	105394930	2980	2980	2980	2980	1
690	20231019	091400	105391950	2980	2990	2990	2980	2505
691	20231019	091300	97921940	2990	2975	2990	2975	1070
692	20231019	091200	94727665	2980	2975	2985	2975	424
693	20231019	091100	93464765	2970	2980	2980	2970	1941
694	20231019	091000	87694620	2975	2975	2980	2970	2605
695	20231019	090900	79952710	2980	2975	2985	2975	2383
696	20231019	090800	72852705	2975	2985	2985	2975	6878
697	20231019	090700	52350065	2990	2985	2995	2985	923
698	20231019	090600	49591745	2985	2985	2985	2985	1261
699	20231019	090500	45827660	2985	2995	3010	2985	966
700	20231019	090400	42939520	2995	3005	3010	2995	1440
701	20231019	090300	38613590	3000	2990	3000	2990	2951
702	20231019	090200	29771135	2985	2975	2985	2970	1953
703	20231019	090100	23968940	2980	3010	3010	2970	1837
704	20231019	090000	18480650	3005	3040	3040	3005	6105