KissMeData/162300/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	200700	1093475110	2945	2945	2945	2945	8233
3	20231025	200600	1093475110	2945	2945	2945	2945	0
4	20231025	200500	1093475110	2945	2945	2945	2945	0
5	20231025	200400	1093475110	2945	2945	2945	2945	0
6	20231025	200300	1093475110	2945	2945	2945	2945	0
7	20231025	200200	1093475110	2945	2945	2945	2945	0
8	20231025	200100	1093475110	2945	2945	2945	2945	0
9	20231025	200000	1093475110	2945	2945	2945	2945	0
10	20231025	195900	1093475110	2945	2945	2945	2945	0
11	20231025	195800	1093475110	2945	2945	2945	2945	0
12	20231025	195700	1093475110	2945	2945	2945	2945	0
13	20231025	195600	1093475110	2945	2945	2945	2945	0
14	20231025	195500	1093475110	2945	2945	2945	2945	0
15	20231025	195400	1093475110	2945	2945	2945	2945	0
16	20231025	195300	1093475110	2945	2945	2945	2945	0
17	20231025	195200	1093475110	2945	2945	2945	2945	0
18	20231025	195100	1093475110	2945	2945	2945	2945	0
19	20231025	195000	1093475110	2945	2945	2945	2945	0
20	20231025	194900	1093475110	2945	2945	2945	2945	0
21	20231025	194800	1093475110	2945	2945	2945	2945	0
22	20231025	194700	1093475110	2945	2945	2945	2945	0
23	20231025	194600	1093475110	2945	2945	2945	2945	0
24	20231025	194500	1093475110	2945	2945	2945	2945	0
25	20231025	194400	1093475110	2945	2945	2945	2945	0
26	20231025	194300	1093475110	2945	2945	2945	2945	0
27	20231025	194200	1093475110	2945	2945	2945	2945	0
28	20231025	194100	1093475110	2945	2945	2945	2945	0
29	20231025	194000	1093475110	2945	2945	2945	2945	0
30	20231025	193900	1093475110	2945	2945	2945	2945	0
31	20231025	193800	1093475110	2945	2945	2945	2945	0
32	20231025	193700	1093475110	2945	2945	2945	2945	8233
33	20231025	193600	1093475110	2945	2945	2945	2945	0
34	20231025	193500	1093475110	2945	2945	2945	2945	0
35	20231025	193400	1093475110	2945	2945	2945	2945	0
36	20231025	193300	1093475110	2945	2945	2945	2945	0
37	20231025	193200	1093475110	2945	2945	2945	2945	0
38	20231025	193100	1093475110	2945	2945	2945	2945	0
39	20231025	193000	1093475110	2945	2945	2945	2945	0
40	20231025	192900	1093475110	2945	2945	2945	2945	0
41	20231025	192800	1093475110	2945	2945	2945	2945	0
42	20231025	192700	1093475110	2945	2945	2945	2945	0
43	20231025	192600	1093475110	2945	2945	2945	2945	0
44	20231025	192500	1093475110	2945	2945	2945	2945	0
45	20231025	192400	1093475110	2945	2945	2945	2945	0
46	20231025	192300	1093475110	2945	2945	2945	2945	0
47	20231025	192200	1093475110	2945	2945	2945	2945	0
48	20231025	192100	1093475110	2945	2945	2945	2945	0
49	20231025	192000	1093475110	2945	2945	2945	2945	0
50	20231025	191900	1093475110	2945	2945	2945	2945	0
51	20231025	191800	1093475110	2945	2945	2945	2945	0
52	20231025	191700	1093475110	2945	2945	2945	2945	0
53	20231025	191600	1093475110	2945	2945	2945	2945	0
54	20231025	191500	1093475110	2945	2945	2945	2945	0
55	20231025	191400	1093475110	2945	2945	2945	2945	0
56	20231025	191300	1093475110	2945	2945	2945	2945	0
57	20231025	191200	1093475110	2945	2945	2945	2945	0
58	20231025	191100	1093475110	2945	2945	2945	2945	0
59	20231025	191000	1093475110	2945	2945	2945	2945	0
60	20231025	190900	1093475110	2945	2945	2945	2945	0
61	20231025	190800	1093475110	2945	2945	2945	2945	0
62	20231025	190700	1093475110	2945	2945	2945	2945	8233
63	20231025	190600	1093475110	2945	2945	2945	2945	0
64	20231025	190500	1093475110	2945	2945	2945	2945	0
65	20231025	190400	1093475110	2945	2945	2945	2945	0
66	20231025	190300	1093475110	2945	2945	2945	2945	0
67	20231025	190200	1093475110	2945	2945	2945	2945	0
68	20231025	190100	1093475110	2945	2945	2945	2945	0
69	20231025	190000	1093475110	2945	2945	2945	2945	0
70	20231025	185900	1093475110	2945	2945	2945	2945	0
71	20231025	185800	1093475110	2945	2945	2945	2945	0
72	20231025	185700	1093475110	2945	2945	2945	2945	0
73	20231025	185600	1093475110	2945	2945	2945	2945	0
74	20231025	185500	1093475110	2945	2945	2945	2945	0
75	20231025	185400	1093475110	2945	2945	2945	2945	0
76	20231025	185300	1093475110	2945	2945	2945	2945	0
77	20231025	185200	1093475110	2945	2945	2945	2945	0
78	20231025	185100	1093475110	2945	2945	2945	2945	0
79	20231025	185000	1093475110	2945	2945	2945	2945	0
80	20231025	184900	1093475110	2945	2945	2945	2945	0
81	20231025	184800	1093475110	2945	2945	2945	2945	0
82	20231025	184700	1093475110	2945	2945	2945	2945	0
83	20231025	184600	1093475110	2945	2945	2945	2945	0
84	20231025	184500	1093475110	2945	2945	2945	2945	0
85	20231025	184400	1093475110	2945	2945	2945	2945	0
86	20231025	184300	1093475110	2945	2945	2945	2945	0
87	20231025	184200	1093475110	2945	2945	2945	2945	0
88	20231025	184100	1093475110	2945	2945	2945	2945	0
89	20231025	184000	1093475110	2945	2945	2945	2945	0
90	20231025	183900	1093475110	2945	2945	2945	2945	0
91	20231025	183800	1093475110	2945	2945	2945	2945	0
92	20231025	183700	1093475110	2945	2945	2945	2945	8233
93	20231025	183600	1093475110	2945	2945	2945	2945	0
94	20231025	183500	1093475110	2945	2945	2945	2945	0
95	20231025	183400	1093475110	2945	2945	2945	2945	0
96	20231025	183300	1093475110	2945	2945	2945	2945	0
97	20231025	183200	1093475110	2945	2945	2945	2945	0
98	20231025	183100	1093475110	2945	2945	2945	2945	0
99	20231025	183000	1093475110	2945	2945	2945	2945	0
100	20231025	182900	1093475110	2945	2945	2945	2945	0
101	20231025	182800	1093475110	2945	2945	2945	2945	0
102	20231025	182700	1093475110	2945	2945	2945	2945	0
103	20231025	182600	1093475110	2945	2945	2945	2945	0
104	20231025	182500	1093475110	2945	2945	2945	2945	0
105	20231025	182400	1093475110	2945	2945	2945	2945	0
106	20231025	182300	1093475110	2945	2945	2945	2945	0
107	20231025	182200	1093475110	2945	2945	2945	2945	0
108	20231025	182100	1093475110	2945	2945	2945	2945	0
109	20231025	182000	1093475110	2945	2945	2945	2945	0
110	20231025	181900	1093475110	2945	2945	2945	2945	0
111	20231025	181800	1093475110	2945	2945	2945	2945	0
112	20231025	181700	1093475110	2945	2945	2945	2945	0
113	20231025	181600	1093475110	2945	2945	2945	2945	0
114	20231025	181500	1093475110	2945	2945	2945	2945	0
115	20231025	181400	1093475110	2945	2945	2945	2945	0
116	20231025	181300	1093475110	2945	2945	2945	2945	0
117	20231025	181200	1093475110	2945	2945	2945	2945	0
118	20231025	181100	1093475110	2945	2945	2945	2945	0
119	20231025	181000	1093475110	2945	2945	2945	2945	0
120	20231025	180900	1093475110	2945	2945	2945	2945	0
121	20231025	180800	1093475110	2945	2945	2945	2945	0
122	20231025	180700	1093475110	2945	2945	2945	2945	8233
123	20231025	180600	1093475110	2945	2945	2945	2945	0
124	20231025	180500	1093475110	2945	2945	2945	2945	0
125	20231025	180400	1093475110	2945	2945	2945	2945	0
126	20231025	180300	1093475110	2945	2945	2945	2945	0
127	20231025	180200	1093475110	2945	2945	2945	2945	0
128	20231025	180100	1093475110	2945	2945	2945	2945	0
129	20231025	180000	1093475110	2945	2945	2945	2945	0
130	20231025	175900	1093475110	2945	2945	2945	2945	0
131	20231025	175800	1093475110	2945	2945	2945	2945	0
132	20231025	175700	1093475110	2945	2945	2945	2945	0
133	20231025	175600	1093475110	2945	2945	2945	2945	0
134	20231025	175500	1093475110	2945	2945	2945	2945	0
135	20231025	175400	1093475110	2945	2945	2945	2945	0
136	20231025	175300	1093475110	2945	2945	2945	2945	0
137	20231025	175200	1093475110	2945	2945	2945	2945	0
138	20231025	175100	1093475110	2945	2945	2945	2945	0
139	20231025	175000	1093475110	2945	2945	2945	2945	0
140	20231025	174900	1093475110	2945	2945	2945	2945	0
141	20231025	174800	1093475110	2945	2945	2945	2945	0
142	20231025	174700	1093475110	2945	2945	2945	2945	0
143	20231025	174600	1093475110	2945	2945	2945	2945	0
144	20231025	174500	1093475110	2945	2945	2945	2945	0
145	20231025	174400	1093475110	2945	2945	2945	2945	0
146	20231025	174300	1093475110	2945	2945	2945	2945	0
147	20231025	174200	1093475110	2945	2945	2945	2945	0
148	20231025	174100	1093475110	2945	2945	2945	2945	0
149	20231025	174000	1093475110	2945	2945	2945	2945	0
150	20231025	173900	1093475110	2945	2945	2945	2945	0
151	20231025	173800	1093475110	2945	2945	2945	2945	0
152	20231025	173700	1093475110	2945	2945	2945	2945	8233
153	20231025	173600	1093475110	2945	2945	2945	2945	0
154	20231025	173500	1093475110	2945	2945	2945	2945	0
155	20231025	173400	1093475110	2945	2945	2945	2945	0
156	20231025	173300	1093475110	2945	2945	2945	2945	0
157	20231025	173200	1093475110	2945	2945	2945	2945	0
158	20231025	173100	1093475110	2945	2945	2945	2945	0
159	20231025	173000	1093475110	2945	2945	2945	2945	0
160	20231025	172900	1093475110	2945	2945	2945	2945	0
161	20231025	172800	1093475110	2945	2945	2945	2945	0
162	20231025	172700	1093475110	2945	2945	2945	2945	0
163	20231025	172600	1093475110	2945	2945	2945	2945	0
164	20231025	172500	1093475110	2945	2945	2945	2945	0
165	20231025	172400	1093475110	2945	2945	2945	2945	0
166	20231025	172300	1093475110	2945	2945	2945	2945	0
167	20231025	172200	1093475110	2945	2945	2945	2945	0
168	20231025	172100	1093475110	2945	2945	2945	2945	0
169	20231025	172000	1093475110	2945	2945	2945	2945	0
170	20231025	171900	1093475110	2945	2945	2945	2945	0
171	20231025	171800	1093475110	2945	2945	2945	2945	0
172	20231025	171700	1093475110	2945	2945	2945	2945	0
173	20231025	171600	1093475110	2945	2945	2945	2945	0
174	20231025	171500	1093475110	2945	2945	2945	2945	0
175	20231025	171400	1093475110	2945	2945	2945	2945	0
176	20231025	171300	1093475110	2945	2945	2945	2945	0
177	20231025	171200	1093475110	2945	2945	2945	2945	0
178	20231025	171100	1093475110	2945	2945	2945	2945	0
179	20231025	171000	1093475110	2945	2945	2945	2945	0
180	20231025	170900	1093475110	2945	2945	2945	2945	0
181	20231025	170800	1093475110	2945	2945	2945	2945	0
182	20231025	170700	1093475110	2945	2945	2945	2945	8233
183	20231025	170600	1093475110	2945	2945	2945	2945	0
184	20231025	170500	1093475110	2945	2945	2945	2945	0
185	20231025	170400	1093475110	2945	2945	2945	2945	0
186	20231025	170300	1093475110	2945	2945	2945	2945	0
187	20231025	170200	1093475110	2945	2945	2945	2945	0
188	20231025	170100	1093475110	2945	2945	2945	2945	0
189	20231025	170000	1093475110	2945	2945	2945	2945	0
190	20231025	165900	1093475110	2945	2945	2945	2945	0
191	20231025	165800	1093475110	2945	2945	2945	2945	0
192	20231025	165700	1093475110	2945	2945	2945	2945	0
193	20231025	165600	1093475110	2945	2945	2945	2945	0
194	20231025	165500	1093475110	2945	2945	2945	2945	0
195	20231025	165400	1093475110	2945	2945	2945	2945	0
196	20231025	165300	1093475110	2945	2945	2945	2945	0
197	20231025	165200	1093475110	2945	2945	2945	2945	0
198	20231025	165100	1093475110	2945	2945	2945	2945	0
199	20231025	165000	1093475110	2945	2945	2945	2945	0
200	20231025	164900	1093475110	2945	2945	2945	2945	0
201	20231025	164800	1093475110	2945	2945	2945	2945	0
202	20231025	164700	1093475110	2945	2945	2945	2945	0
203	20231025	164600	1093475110	2945	2945	2945	2945	0
204	20231025	164500	1093475110	2945	2945	2945	2945	0
205	20231025	164400	1093475110	2945	2945	2945	2945	0
206	20231025	164300	1093475110	2945	2945	2945	2945	0
207	20231025	164200	1093475110	2945	2945	2945	2945	0
208	20231025	164100	1093475110	2945	2945	2945	2945	0
209	20231025	164000	1093475110	2945	2945	2945	2945	0
210	20231025	163900	1093475110	2945	2945	2945	2945	0
211	20231025	163800	1093475110	2945	2945	2945	2945	0
212	20231025	163700	1093475110	2945	2945	2945	2945	8233
213	20231025	163600	1093475110	2945	2945	2945	2945	0
214	20231025	163500	1093475110	2945	2945	2945	2945	0
215	20231025	163400	1093475110	2945	2945	2945	2945	0
216	20231025	163300	1093475110	2945	2945	2945	2945	0
217	20231025	163200	1093475110	2945	2945	2945	2945	0
218	20231025	163100	1093475110	2945	2945	2945	2945	0
219	20231025	163000	1093475110	2945	2945	2945	2945	0
220	20231025	162900	1093475110	2945	2945	2945	2945	0
221	20231025	162800	1093475110	2945	2945	2945	2945	0
222	20231025	162700	1093475110	2945	2945	2945	2945	0
223	20231025	162600	1093475110	2945	2945	2945	2945	0
224	20231025	162500	1093475110	2945	2945	2945	2945	0
225	20231025	162400	1093475110	2945	2945	2945	2945	0
226	20231025	162300	1093475110	2945	2945	2945	2945	0
227	20231025	162200	1093475110	2945	2945	2945	2945	0
228	20231025	162100	1093475110	2945	2945	2945	2945	0
229	20231025	162000	1093475110	2945	2945	2945	2945	0
230	20231025	161900	1093475110	2945	2945	2945	2945	0
231	20231025	161800	1093475110	2945	2945	2945	2945	0
232	20231025	161700	1093475110	2945	2945	2945	2945	0
233	20231025	161600	1093475110	2945	2945	2945	2945	0
234	20231025	161500	1093475110	2945	2945	2945	2945	0
235	20231025	161400	1093475110	2945	2945	2945	2945	0
236	20231025	161300	1093475110	2945	2945	2945	2945	0
237	20231025	161200	1093475110	2945	2945	2945	2945	0
238	20231025	161100	1093475110	2945	2945	2945	2945	0
239	20231025	161000	1093475110	2945	2945	2945	2945	0
240	20231025	160900	1093475110	2945	2945	2945	2945	0
241	20231025	160800	1093475110	2945	2945	2945	2945	0
242	20231025	160700	1093475110	2945	2945	2945	2945	8233
243	20231025	160600	1093475110	2945	2945	2945	2945	0
244	20231025	160500	1093475110	2945	2945	2945	2945	0
245	20231025	160400	1093475110	2945	2945	2945	2945	0
246	20231025	160300	1093475110	2945	2945	2945	2945	0
247	20231025	160200	1093475110	2945	2945	2945	2945	0
248	20231025	160100	1093475110	2945	2945	2945	2945	0
249	20231025	160000	1093475110	2945	2945	2945	2945	0
250	20231025	155900	1093475110	2945	2945	2945	2945	0
251	20231025	155800	1093475110	2945	2945	2945	2945	0
252	20231025	155700	1093475110	2945	2945	2945	2945	0
253	20231025	155600	1093475110	2945	2945	2945	2945	0
254	20231025	155500	1093475110	2945	2945	2945	2945	0
255	20231025	155400	1093475110	2945	2945	2945	2945	0
256	20231025	155300	1093475110	2945	2945	2945	2945	0
257	20231025	155200	1093475110	2945	2945	2945	2945	0
258	20231025	155100	1093475110	2945	2945	2945	2945	0
259	20231025	155000	1093475110	2945	2945	2945	2945	0
260	20231025	154900	1093475110	2945	2945	2945	2945	0
261	20231025	154800	1093475110	2945	2945	2945	2945	0
262	20231025	154700	1093475110	2945	2945	2945	2945	0
263	20231025	154600	1093475110	2945	2945	2945	2945	0
264	20231025	154500	1093475110	2945	2945	2945	2945	0
265	20231025	154400	1093475110	2945	2945	2945	2945	0
266	20231025	154300	1093475110	2945	2945	2945	2945	0
267	20231025	154200	1093475110	2945	2945	2945	2945	0
268	20231025	154100	1093475110	2945	2945	2945	2945	0
269	20231025	154000	1093475110	2945	2945	2945	2945	0
270	20231025	153900	1093475110	2945	2945	2945	2945	0
271	20231025	153800	1093475110	2945	2945	2945	2945	0
272	20231025	153700	1093475110	2945	2945	2945	2945	8233
273	20231025	153600	1093475110	2945	2945	2945	2945	0
274	20231025	153500	1093475110	2945	2945	2945	2945	0
275	20231025	153400	1093475110	2945	2945	2945	2945	0
276	20231025	153300	1093475110	2945	2945	2945	2945	0
277	20231025	153200	1093475110	2945	2945	2945	2945	0
278	20231025	153100	1093475110	2945	2945	2945	2945	0
279	20231025	153000	1093475110	2945	2945	2945	2945	8233
280	20231025	152900	1069228925	2955	2955	2955	2955	0
281	20231025	152800	1069228925	2955	2955	2955	2955	0
282	20231025	152700	1069228925	2955	2955	2955	2955	0
283	20231025	152600	1069228925	2955	2955	2955	2955	0
284	20231025	152500	1069228925	2955	2955	2955	2955	0
285	20231025	152400	1069228925	2955	2955	2955	2955	0
286	20231025	152300	1069228925	2955	2955	2955	2955	0
287	20231025	152200	1069228925	2955	2955	2955	2955	0
288	20231025	152100	1069228925	2955	2955	2955	2955	0
289	20231025	152000	1069228925	2955	2955	2955	2955	0
290	20231025	151900	1069228925	2955	2955	2955	2945	23
291	20231025	151800	1069161110	2940	2950	2950	2940	3
292	20231025	151700	1069152280	2955	2950	2955	2940	2804
293	20231025	151600	1060896015	2955	2955	2955	2945	1037
294	20231025	151500	1057837675	2950	2960	2960	2950	326
295	20231025	151400	1056875760	2965	2965	2965	2965	0
296	20231025	151300	1056875760	2965	2965	2965	2965	1
297	20231025	151200	1056872795	2955	2955	2955	2950	1250
298	20231025	151100	1053183165	2955	2955	2955	2955	0
299	20231025	151000	1053183165	2955	2965	2965	2955	2296
300	20231025	150900	1046388965	2965	2960	2965	2960	643
301	20231025	150800	1044484425	2960	2960	2960	2960	1135
302	20231025	150700	1041124825	2955	2965	2965	2955	84
303	20231025	150600	1040876045	2965	2965	2965	2960	816
304	20231025	150500	1038460325	2970	2965	2970	2965	309
305	20231025	150400	1037544135	2965	2960	2965	2960	352
306	20231025	150300	1036502055	2965	2965	2965	2965	696
307	20231025	150200	1034438415	2970	2970	2970	2970	0
308	20231025	150100	1034438415	2970	2970	2970	2970	1379
309	20231025	150000	1030342785	2975	2970	2975	2970	1377
310	20231025	145900	1026246995	2975	2975	2975	2975	1
311	20231025	145800	1026244020	2970	2970	2970	2970	395
312	20231025	145700	1025070870	2970	2970	2970	2970	0
313	20231025	145600	1025070870	2970	2970	2970	2970	0
314	20231025	145500	1025070870	2970	2970	2970	2970	0
315	20231025	145400	1025070870	2970	2965	2970	2965	330
316	20231025	145300	1024091440	2970	2970	2970	2970	6
317	20231025	145200	1024073620	2970	2970	2970	2970	33
318	20231025	145100	1023975610	2955	2965	2965	2955	722
319	20231025	145000	1021842050	2970	2970	2970	2970	60
320	20231025	144900	1021663850	2970	2970	2970	2970	125
321	20231025	144800	1021292600	2970	2970	2970	2970	0
322	20231025	144700	1021292600	2970	2970	2970	2970	10
323	20231025	144600	1021262900	2975	2975	2975	2975	8
324	20231025	144500	1021239100	2975	2965	2975	2965	104
325	20231025	144400	1020930730	2965	2975	2975	2965	157
326	20231025	144300	1020464655	2980	2965	2980	2965	222
327	20231025	144200	1019804775	2965	2965	2965	2965	100
328	20231025	144100	1019508275	2965	2965	2965	2965	0
329	20231025	144000	1019508275	2965	2960	2965	2960	101
330	20231025	143900	1019208815	2955	2955	2955	2955	136
331	20231025	143800	1018806935	2955	2955	2965	2955	1010
332	20231025	143700	1015822375	2965	2960	2965	2955	1618
333	20231025	143600	1011038545	2965	2965	2965	2965	11
334	20231025	143500	1011005930	2965	2965	2965	2965	7
335	20231025	143400	1010985175	2965	2960	2970	2960	531
336	20231025	143300	1009413205	2965	2965	2975	2965	905
337	20231025	143200	1006728045	2975	2970	2975	2955	7569
338	20231025	143100	984326055	2985	2985	2985	2985	0
339	20231025	143000	984326055	2985	2985	2985	2985	1
340	20231025	142900	984323070	2985	2985	2985	2985	100
341	20231025	142800	984024570	2985	2985	2985	2985	1
342	20231025	142700	984021585	2970	2970	2970	2970	100
343	20231025	142600	983724585	2970	2975	2975	2970	10
344	20231025	142500	983694880	2970	2970	2970	2970	350
345	20231025	142400	982655380	2980	2980	2980	2980	0
346	20231025	142300	982655380	2980	2980	2980	2980	100
347	20231025	142200	982357380	2980	2980	2980	2980	19
348	20231025	142100	982300760	2980	2980	2980	2980	0
349	20231025	142000	982300760	2980	2980	2980	2980	0
350	20231025	141900	982300760	2980	2980	2980	2980	6
351	20231025	141800	982282880	2980	2970	2980	2965	716
352	20231025	141700	980158200	2970	2980	2980	2970	751
353	20231025	141600	977922480	2980	2980	2980	2980	0
354	20231025	141500	977922480	2980	2980	2980	2980	300
355	20231025	141400	977028480	2980	2980	2980	2980	1
356	20231025	141300	977025500	2965	2970	2970	2965	307
357	20231025	141200	976114985	2980	2980	2980	2980	17
358	20231025	141100	976064325	2970	2980	2980	2970	859
359	20231025	141000	973509350	2980	2980	2980	2980	90
360	20231025	140900	973241150	2980	2980	2980	2980	35
361	20231025	140800	973136850	2980	2985	2985	2980	84
362	20231025	140700	972886525	2980	2980	2980	2980	50
363	20231025	140600	972737525	2985	2985	2985	2985	0
364	20231025	140500	972737525	2985	2985	2985	2985	0
365	20231025	140400	972737525	2985	2980	2985	2975	191
366	20231025	140300	972169040	2980	2980	2980	2980	444
367	20231025	140200	970845920	2985	2985	2985	2985	0
368	20231025	140100	970845920	2985	2985	2985	2985	1916
369	20231025	140000	965126660	2985	2980	2985	2980	1001
370	20231025	135900	962138680	2985	2980	2985	2980	2
371	20231025	135800	962132715	2985	2985	2985	2985	50
372	20231025	135700	961983465	2985	2985	2985	2985	0
373	20231025	135600	961983465	2985	2985	2985	2985	4
374	20231025	135500	961971525	2990	2990	2990	2990	0
375	20231025	135400	961971525	2990	2990	2990	2990	0
376	20231025	135300	961971525	2990	2990	2990	2990	0
377	20231025	135200	961971525	2990	2990	2990	2990	0
378	20231025	135100	961971525	2990	2990	2990	2990	59
379	20231025	135000	961795115	2990	2990	2990	2990	1
380	20231025	134900	961792125	2965	2980	2980	2965	1128
381	20231025	134800	958443250	2990	2990	2990	2990	0
382	20231025	134700	958443250	2990	2990	2990	2975	202
383	20231025	134600	957842220	2980	2990	2990	2980	77
384	20231025	134500	957612735	2995	2995	2995	2995	1
385	20231025	134400	957609740	2990	2990	2990	2990	1
386	20231025	134300	957606750	2990	2995	2995	2990	2
387	20231025	134200	957600765	2990	2990	2990	2990	4604
388	20231025	134100	943834805	2995	2995	2995	2995	1
389	20231025	134000	943831810	2995	2985	2995	2985	22
390	20231025	133900	943766130	2995	2995	2995	2995	0
391	20231025	133800	943766130	2995	3000	3000	2995	30
392	20231025	133700	943676230	3000	3000	3000	3000	0
393	20231025	133600	943676230	3000	3000	3000	3000	0
394	20231025	133500	943676230	3000	3000	3000	3000	0
395	20231025	133400	943676230	3000	3000	3000	3000	0
396	20231025	133300	943676230	3000	3000	3000	3000	0
397	20231025	133200	943676230	3000	3000	3000	3000	21
398	20231025	133100	943613230	3000	2995	3000	2995	192
399	20231025	133000	943037330	3000	2980	3000	2980	4588
400	20231025	132900	929364580	2980	2980	2980	2980	1
401	20231025	132800	929361600	2965	2975	2980	2965	58
402	20231025	132700	929189050	2980	2980	2980	2980	0
403	20231025	132600	929189050	2980	2975	2980	2975	339
404	20231025	132500	928180520	2970	2965	2970	2965	199
405	20231025	132400	927589495	2970	2970	2970	2970	2
406	20231025	132300	927583555	2965	2965	2965	2965	38
407	20231025	132200	927470885	2970	2970	2970	2970	0
408	20231025	132100	927470885	2970	2960	2970	2960	30
409	20231025	132000	927382065	2970	2970	2970	2970	0
410	20231025	131900	927382065	2970	2970	2970	2970	1
411	20231025	131800	927379095	2960	2970	2970	2960	499
412	20231025	131700	925901945	2970	2960	2970	2960	1406
413	20231025	131600	921740175	2965	2965	2965	2965	995
414	20231025	131500	918790000	2970	2970	2970	2970	1
415	20231025	131400	918787030	2970	2970	2975	2960	1074
416	20231025	131300	915597550	2965	2970	2975	2960	1608
417	20231025	131200	910834060	2975	2975	2975	2975	0
418	20231025	131100	910834060	2975	2975	2975	2960	1442
419	20231025	131000	906556870	2965	2980	2980	2965	1077
420	20231025	130900	903352305	2980	2965	2980	2960	868
421	20231025	130800	900776430	2975	2970	2980	2960	4194
422	20231025	130700	888343860	2980	2980	2980	2980	1
423	20231025	130600	888340880	2965	2970	2980	2965	80
424	20231025	130500	888103325	2980	2975	2980	2970	13
425	20231025	130400	888064665	2970	2970	2980	2965	1867
426	20231025	130300	882519640	2975	2975	2975	2975	10
427	20231025	130200	882489890	2975	2980	2980	2975	2013
428	20231025	130100	876500470	2980	2980	2980	2980	1005
429	20231025	130000	873505570	2980	2985	2985	2980	397
430	20231025	125900	872322465	2980	2980	2980	2980	219
431	20231025	125800	871669845	2985	2980	2985	2980	504
432	20231025	125700	870167920	2990	2985	2990	2980	215
433	20231025	125600	869526840	2990	2990	2990	2990	25
434	20231025	125500	869452090	2995	2995	2995	2995	0
435	20231025	125400	869452090	2995	2995	2995	2995	0
436	20231025	125300	869452090	2995	2995	2995	2980	3
437	20231025	125200	869443120	2975	2980	2990	2975	632
438	20231025	125100	867559765	2980	2980	2980	2980	14
439	20231025	125000	867518045	2980	2980	2980	2980	820
440	20231025	124900	865074445	2980	2990	2990	2980	36
441	20231025	124800	864967120	2980	2985	2985	2980	200
442	20231025	124700	864370420	2985	2985	2985	2985	54
443	20231025	124600	864209230	3000	3000	3000	3000	1
444	20231025	124500	864206230	2990	2990	2990	2990	9
445	20231025	124400	864179320	2980	2990	2990	2980	767
446	20231025	124300	861893510	2990	2990	2990	2990	0
447	20231025	124200	861893510	2990	2990	2990	2990	15
448	20231025	124100	861848660	2995	2995	2995	2995	0
449	20231025	124000	861848660	2995	2995	2995	2995	0
450	20231025	123900	861848660	2995	2985	2995	2980	142
451	20231025	123800	861424755	2985	2985	2985	2985	0
452	20231025	123700	861424755	2985	2990	3010	2985	2058
453	20231025	123600	855274525	2990	2990	2990	2990	305
454	20231025	123500	854362575	3005	3005	3005	3005	0
455	20231025	123400	854362575	3005	3000	3005	3000	1001
456	20231025	123300	851359570	3000	3000	3000	3000	2
457	20231025	123200	851353570	2995	2995	2995	2995	0
458	20231025	123100	851353570	2995	2995	2995	2995	0
459	20231025	123000	851353570	2995	2995	2995	2995	100
460	20231025	122900	851054070	2990	2985	2990	2985	1657
461	20231025	122800	846099645	2990	2995	2995	2990	1906
462	20231025	122700	840399920	2995	2995	2995	2995	0
463	20231025	122600	840399920	2995	2995	2995	2995	0
464	20231025	122500	840399920	2995	2995	2995	2995	3946
465	20231025	122400	828581650	3000	3000	3000	3000	8
466	20231025	122300	828557650	3000	3000	3000	3000	285
467	20231025	122200	827702650	3000	2995	3000	2995	422
468	20231025	122100	826437185	3000	3000	3000	3000	0
469	20231025	122000	826437185	3000	3000	3000	3000	0
470	20231025	121900	826437185	3000	3000	3000	3000	0
471	20231025	121800	826437185	3000	3000	3000	3000	0
472	20231025	121700	826437185	3000	3000	3000	3000	0
473	20231025	121600	826437185	3000	3000	3000	3000	0
474	20231025	121500	826437185	3000	3000	3000	3000	18
475	20231025	121400	826383185	3000	3000	3000	3000	100
476	20231025	121300	826083185	3000	3000	3000	3000	5
477	20231025	121200	826068185	3000	3000	3000	3000	1568
478	20231025	121100	821364185	3005	3005	3005	3005	577
479	20231025	121000	819630300	3010	3010	3010	3010	868
480	20231025	120900	817017620	3010	3010	3010	3010	0
481	20231025	120800	817017620	3010	3010	3010	3010	100
482	20231025	120700	816716620	3010	3010	3010	3010	10
483	20231025	120600	816686520	3010	3005	3010	3005	18
484	20231025	120500	816632345	3015	3015	3015	3015	0
485	20231025	120400	816632345	3015	3015	3015	3015	3
486	20231025	120300	816623300	3000	3000	3000	3000	0
487	20231025	120200	816623300	3000	3000	3000	3000	21
488	20231025	120100	816560300	3005	3005	3005	3005	55
489	20231025	120000	816395025	3005	3005	3005	3005	0
490	20231025	115900	816395025	3005	3005	3005	3005	0
491	20231025	115800	816395025	3005	3005	3005	3005	0
492	20231025	115700	816395025	3005	3005	3005	3005	0
493	20231025	115600	816395025	3005	3005	3005	3005	16
494	20231025	115500	816346945	3015	3015	3015	3015	0
495	20231025	115400	816346945	3015	3015	3015	3015	30
496	20231025	115300	816256495	3000	3000	3000	3000	0
497	20231025	115200	816256495	3000	3000	3000	3000	0
498	20231025	115100	816256495	3000	3000	3000	3000	81
499	20231025	115000	816013495	3015	3015	3015	3015	0
500	20231025	114900	816013495	3015	3015	3015	3005	36
501	20231025	114800	815905275	3000	3005	3005	3000	830
502	20231025	114700	813414360	3015	3015	3015	3015	400
503	20231025	114600	812208360	3015	3015	3015	3015	0
504	20231025	114500	812208360	3015	3015	3015	3015	0
505	20231025	114400	812208360	3015	3000	3015	3000	31
506	20231025	114300	812115345	3000	3000	3000	3000	0
507	20231025	114200	812115345	3000	3000	3000	3000	2445
508	20231025	114100	804780345	3000	3000	3000	2995	39
509	20231025	114000	804663425	3000	3000	3000	3000	0
510	20231025	113900	804663425	3000	3000	3000	3000	2509
511	20231025	113800	797136425	3000	3000	3000	3000	268
512	20231025	113700	796332425	3000	3000	3000	3000	101
513	20231025	113600	796029425	3000	3000	3000	3000	1085
514	20231025	113500	792774425	3015	3015	3015	3015	10
515	20231025	113400	792744275	3015	3015	3015	3015	37
516	20231025	113300	792632720	3015	3015	3015	3015	0
517	20231025	113200	792632720	3015	3015	3015	3015	4
518	20231025	113100	792620660	3015	3015	3015	3015	1
519	20231025	113000	792617645	3015	3010	3015	3010	2
520	20231025	112900	792611620	3000	3000	3000	3000	50
521	20231025	112800	792461620	3000	3000	3000	3000	4
522	20231025	112700	792449620	3000	3000	3000	3000	0
523	20231025	112600	792449620	3000	3000	3000	3000	407
524	20231025	112500	791228620	3000	3000	3000	3000	0
525	20231025	112400	791228620	3000	3000	3000	3000	0
526	20231025	112300	791228620	3000	3000	3000	3000	300
527	20231025	112200	790328620	3000	3005	3005	3000	278
528	20231025	112100	789493480	3005	3005	3005	3005	2
529	20231025	112000	789487470	3000	3000	3000	3000	0
530	20231025	111900	789487470	3000	3000	3000	3000	0
531	20231025	111800	789487470	3000	3005	3005	3000	191
532	20231025	111700	788914370	3000	3015	3015	3000	700
533	20231025	111600	786812540	3015	3015	3015	3015	0
534	20231025	111500	786812540	3015	3020	3020	3015	10
535	20231025	111400	786782380	3015	3015	3015	3015	0
536	20231025	111300	786782380	3015	3015	3015	3015	0
537	20231025	111200	786782380	3015	3015	3015	3015	1
538	20231025	111100	786779365	3020	3020	3020	3020	0
539	20231025	111000	786779365	3020	3020	3020	3020	1
540	20231025	110900	786776345	3025	3025	3025	3025	0
541	20231025	110800	786776345	3025	3025	3025	3025	170
542	20231025	110700	786262095	3030	3030	3030	3030	33
543	20231025	110600	786162105	3030	3005	3030	3005	1868
544	20231025	110500	780520955	2995	2995	2995	2995	421
545	20231025	110400	779260060	3000	3005	3005	3000	1083
546	20231025	110300	776010560	3015	3015	3015	3015	1001
547	20231025	110200	772992545	3000	3000	3000	3000	0
548	20231025	110100	772992545	3000	3000	3000	3000	111
549	20231025	110000	772659545	3000	3000	3000	3000	0
550	20231025	105900	772659545	3000	2995	3015	2995	239
551	20231025	105800	771943530	2995	2995	2995	2995	0
552	20231025	105700	771943530	2995	3000	3000	2995	1591
553	20231025	105600	767178460	2995	3000	3000	2995	66
554	20231025	105500	766980485	3000	3000	3000	3000	2078
555	20231025	105400	760746485	3000	3000	3000	3000	100
556	20231025	105300	760446485	3000	3005	3005	2995	5611
557	20231025	105200	743613605	3010	3010	3010	3010	45
558	20231025	105100	743478155	3015	3015	3015	3015	1
559	20231025	105000	743475140	3015	3005	3015	2995	1803
560	20231025	104900	738063515	3020	3020	3020	3020	0
561	20231025	104800	738063515	3020	3000	3020	3000	21
562	20231025	104700	738000495	3020	3020	3020	3020	0
563	20231025	104600	738000495	3020	3000	3020	3000	48
564	20231025	104500	737856055	3000	3000	3000	3000	4
565	20231025	104400	737844055	3000	3000	3000	3000	4
566	20231025	104300	737832055	3000	3000	3000	3000	0
567	20231025	104200	737832055	3000	3000	3000	3000	0
568	20231025	104100	737832055	3000	3005	3005	2995	3010
569	20231025	104000	728806000	3020	3020	3020	3020	0
570	20231025	103900	728806000	3020	3015	3020	3015	716
571	20231025	103800	726643780	3020	3020	3020	3020	0
572	20231025	103700	726643780	3020	3020	3020	3020	5
573	20231025	103600	726628680	3005	3005	3005	3005	0
574	20231025	103500	726628680	3005	3005	3005	3005	50
575	20231025	103400	726478430	3015	3015	3015	3015	0
576	20231025	103300	726478430	3015	3015	3015	3015	2
577	20231025	103200	726472400	3010	3010	3010	3010	30
578	20231025	103100	726382100	3010	3010	3010	3010	0
579	20231025	103000	726382100	3010	3010	3010	3010	0
580	20231025	102900	726382100	3010	3005	3010	3005	64
581	20231025	102800	726189775	3000	3000	3000	3000	0
582	20231025	102700	726189775	3000	3005	3005	3000	2802
583	20231025	102600	717778275	3025	3025	3025	3025	8
584	20231025	102500	717754075	3005	3005	3005	3005	0
585	20231025	102400	717754075	3005	3015	3015	3005	2987
586	20231025	102300	708774830	3020	3020	3020	3020	1038
587	20231025	102200	705640070	3020	3020	3020	3020	5046
588	20231025	102100	690401150	3030	3030	3030	3030	50
589	20231025	102000	690249650	3030	3025	3030	3025	690
590	20231025	101900	688159700	3025	3025	3025	3025	0
591	20231025	101800	688159700	3025	3025	3025	3025	0
592	20231025	101700	688159700	3025	3020	3030	3020	1814
593	20231025	101600	682672720	3025	3025	3025	3025	1
594	20231025	101500	682669695	3020	3020	3025	3020	2643
595	20231025	101400	674687780	3020	3035	3035	3000	34641
596	20231025	101300	570588320	3040	3040	3040	3040	1662
597	20231025	101200	565535840	3050	3045	3050	3045	110
598	20231025	101100	565200345	3055	3055	3055	3055	10
599	20231025	101000	565169795	3055	3030	3055	3030	712
600	20231025	100900	562999645	3030	3030	3030	3025	728
601	20231025	100800	560793850	3040	3030	3040	3030	317
602	20231025	100700	559833300	3035	3040	3075	3035	3974
603	20231025	100600	547699575	3040	3025	3040	3025	914
604	20231025	100500	544927195	3025	3025	3025	3020	544
605	20231025	100400	543281805	3025	3035	3035	3025	501
606	20231025	100300	541766270	3040	3015	3040	3015	93
607	20231025	100200	541485350	3040	3045	3050	3000	3547
608	20231025	100100	530753725	3050	3020	3050	3020	1106
609	20231025	100000	527401195	3065	3000	3070	3000	6985
610	20231025	095900	506056275	3000	3000	3000	3000	2
611	20231025	095800	506050275	3000	3000	3000	3000	0
612	20231025	095700	506050275	3000	3000	3000	3000	1856
613	20231025	095600	500482275	3000	2995	3000	2990	932
614	20231025	095500	497695435	2995	2995	2995	2990	1121
615	20231025	095400	494340785	3000	3000	3000	3000	50
616	20231025	095300	494190785	3000	2995	3000	2995	8
617	20231025	095200	494166800	3000	3005	3005	3000	3070
618	20231025	095100	484951340	3010	3020	3020	3010	73
619	20231025	095000	484731305	3005	3010	3010	3005	101
620	20231025	094900	484427300	3010	3010	3010	3010	40
621	20231025	094800	484306900	3015	3010	3015	3000	2222
622	20231025	094700	477630555	3030	3010	3030	3010	220
623	20231025	094600	476967955	3010	3010	3010	3010	0
624	20231025	094500	476967955	3010	3010	3010	3010	663
625	20231025	094400	474972325	3025	3020	3025	3005	2612
626	20231025	094300	467087100	3020	3025	3025	3015	721
627	20231025	094200	464910400	3020	3020	3020	3020	33
628	20231025	094100	464810740	3020	3025	3025	3020	204
629	20231025	094000	464194555	3025	3030	3030	3025	675
630	20231025	093900	462150395	3035	3035	3055	3035	783
631	20231025	093800	459773790	3055	3060	3060	3055	16
632	20231025	093700	459724855	3040	3055	3070	3040	295
633	20231025	093600	458823275	3055	3040	3055	3040	291
634	20231025	093500	457934430	3035	3045	3050	3035	1146
635	20231025	093400	454451030	3045	3055	3055	3045	683
636	20231025	093300	452371010	3055	3050	3055	3050	1207
637	20231025	093200	448689655	3050	3070	3070	3050	3798
638	20231025	093100	437047930	3065	3065	3065	3060	1379
639	20231025	093000	432821620	3065	3060	3065	3050	2222
640	20231025	092900	426025310	3045	3065	3070	3035	2734
641	20231025	092800	417680695	3065	3115	3125	3065	5095
642	20231025	092700	401932305	3125	3025	3140	3025	52590
643	20231025	092600	239219765	3025	3015	3025	3015	3363
644	20231025	092500	229049955	3020	3010	3020	3010	690
645	20231025	092400	226968555	3000	3000	3000	3000	1339
646	20231025	092300	222951555	3000	2990	3000	2990	772
647	20231025	092200	220637125	2980	2990	2990	2975	1579
648	20231025	092100	215931255	2990	2990	2990	2990	85
649	20231025	092000	215677105	2980	2980	2980	2980	1054
650	20231025	091900	212536185	2980	3000	3000	2980	1027
651	20231025	091800	209463030	3000	2985	3000	2985	958
652	20231025	091700	206595750	2995	2985	2995	2985	338
653	20231025	091600	205586430	2985	2995	2995	2985	110
654	20231025	091500	205257980	3000	2995	3000	2980	604
655	20231025	091400	203447980	2980	2990	2995	2980	842
656	20231025	091300	200934845	3000	3015	3015	3000	554
657	20231025	091200	199272815	3000	3000	3010	3000	858
658	20231025	091100	196698800	3000	3010	3015	3000	1016
659	20231025	091000	193640810	3015	3005	3020	2990	8476
660	20231025	090900	168175265	2995	2995	3005	2980	3819
661	20231025	090800	156775760	3010	3005	3010	3005	166
662	20231025	090700	156276150	3010	3000	3010	2985	2497
663	20231025	090600	148772900	3005	3000	3005	3000	2169
664	20231025	090500	142259625	2980	2980	2990	2975	5877
665	20231025	090400	124715845	2985	2980	3005	2980	1727
666	20231025	090300	119545740	2980	3005	3005	2975	806
667	20231025	090200	117136365	3005	2980	3005	2900	21571
668	20231025	090100	53614895	2980	2980	3000	2950	5977
669	20231025	090000	35880695	2970	3020	3030	2970	11138