KissMeData/057680/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192400	1020699345	2995	2995	2995	2995	4900
3	20231019	192300	1020699345	2995	2995	2995	2995	0
4	20231019	192200	1020699345	2995	2995	2995	2995	0
5	20231019	192100	1020699345	2995	2995	2995	2995	0
6	20231019	192000	1020699345	2995	2995	2995	2995	0
7	20231019	191900	1020699345	2995	2995	2995	2995	0
8	20231019	191800	1020699345	2995	2995	2995	2995	0
9	20231019	191700	1020699345	2995	2995	2995	2995	0
10	20231019	191600	1020699345	2995	2995	2995	2995	0
11	20231019	191500	1020699345	2995	2995	2995	2995	0
12	20231019	191400	1020699345	2995	2995	2995	2995	0
13	20231019	191300	1020699345	2995	2995	2995	2995	0
14	20231019	191200	1020699345	2995	2995	2995	2995	0
15	20231019	191100	1020699345	2995	2995	2995	2995	0
16	20231019	191000	1020699345	2995	2995	2995	2995	0
17	20231019	190900	1020699345	2995	2995	2995	2995	0
18	20231019	190800	1020699345	2995	2995	2995	2995	0
19	20231019	190700	1020699345	2995	2995	2995	2995	0
20	20231019	190600	1020699345	2995	2995	2995	2995	0
21	20231019	190500	1020699345	2995	2995	2995	2995	0
22	20231019	190400	1020699345	2995	2995	2995	2995	0
23	20231019	190300	1020699345	2995	2995	2995	2995	0
24	20231019	190200	1020699345	2995	2995	2995	2995	0
25	20231019	190100	1020699345	2995	2995	2995	2995	0
26	20231019	190000	1020699345	2995	2995	2995	2995	0
27	20231019	185900	1020699345	2995	2995	2995	2995	0
28	20231019	185800	1020699345	2995	2995	2995	2995	0
29	20231019	185700	1020699345	2995	2995	2995	2995	0
30	20231019	185600	1020699345	2995	2995	2995	2995	0
31	20231019	185500	1020699345	2995	2995	2995	2995	0
32	20231019	185400	1020699345	2995	2995	2995	2995	4900
33	20231019	185300	1020699345	2995	2995	2995	2995	0
34	20231019	185200	1020699345	2995	2995	2995	2995	0
35	20231019	185100	1020699345	2995	2995	2995	2995	0
36	20231019	185000	1020699345	2995	2995	2995	2995	0
37	20231019	184900	1020699345	2995	2995	2995	2995	0
38	20231019	184800	1020699345	2995	2995	2995	2995	0
39	20231019	184700	1020699345	2995	2995	2995	2995	0
40	20231019	184600	1020699345	2995	2995	2995	2995	0
41	20231019	184500	1020699345	2995	2995	2995	2995	0
42	20231019	184400	1020699345	2995	2995	2995	2995	0
43	20231019	184300	1020699345	2995	2995	2995	2995	0
44	20231019	184200	1020699345	2995	2995	2995	2995	0
45	20231019	184100	1020699345	2995	2995	2995	2995	0
46	20231019	184000	1020699345	2995	2995	2995	2995	0
47	20231019	183900	1020699345	2995	2995	2995	2995	0
48	20231019	183800	1020699345	2995	2995	2995	2995	0
49	20231019	183700	1020699345	2995	2995	2995	2995	0
50	20231019	183600	1020699345	2995	2995	2995	2995	0
51	20231019	183500	1020699345	2995	2995	2995	2995	0
52	20231019	183400	1020699345	2995	2995	2995	2995	0
53	20231019	183300	1020699345	2995	2995	2995	2995	0
54	20231019	183200	1020699345	2995	2995	2995	2995	0
55	20231019	183100	1020699345	2995	2995	2995	2995	0
56	20231019	183000	1020699345	2995	2995	2995	2995	0
57	20231019	182900	1020699345	2995	2995	2995	2995	0
58	20231019	182800	1020699345	2995	2995	2995	2995	0
59	20231019	182700	1020699345	2995	2995	2995	2995	0
60	20231019	182600	1020699345	2995	2995	2995	2995	0
61	20231019	182500	1020699345	2995	2995	2995	2995	0
62	20231019	182400	1020699345	2995	2995	2995	2995	4900
63	20231019	182300	1020699345	2995	2995	2995	2995	0
64	20231019	182200	1020699345	2995	2995	2995	2995	0
65	20231019	182100	1020699345	2995	2995	2995	2995	0
66	20231019	182000	1020699345	2995	2995	2995	2995	0
67	20231019	181900	1020699345	2995	2995	2995	2995	0
68	20231019	181800	1020699345	2995	2995	2995	2995	0
69	20231019	181700	1020699345	2995	2995	2995	2995	0
70	20231019	181600	1020699345	2995	2995	2995	2995	0
71	20231019	181500	1020699345	2995	2995	2995	2995	0
72	20231019	181400	1020699345	2995	2995	2995	2995	0
73	20231019	181300	1020699345	2995	2995	2995	2995	0
74	20231019	181200	1020699345	2995	2995	2995	2995	0
75	20231019	181100	1020699345	2995	2995	2995	2995	0
76	20231019	181000	1020699345	2995	2995	2995	2995	0
77	20231019	180900	1020699345	2995	2995	2995	2995	0
78	20231019	180800	1020699345	2995	2995	2995	2995	0
79	20231019	180700	1020699345	2995	2995	2995	2995	0
80	20231019	180600	1020699345	2995	2995	2995	2995	0
81	20231019	180500	1020699345	2995	2995	2995	2995	0
82	20231019	180400	1020699345	2995	2995	2995	2995	0
83	20231019	180300	1020699345	2995	2995	2995	2995	0
84	20231019	180200	1020699345	2995	2995	2995	2995	0
85	20231019	180100	1020699345	2995	2995	2995	2995	0
86	20231019	180000	1020699345	2995	2995	2995	2995	0
87	20231019	175900	1020699345	2995	2995	2995	2995	0
88	20231019	175800	1020699345	2995	2995	2995	2995	0
89	20231019	175700	1020699345	2995	2995	2995	2995	0
90	20231019	175600	1020699345	2995	2995	2995	2995	0
91	20231019	175500	1020699345	2995	2995	2995	2995	0
92	20231019	175400	1020699345	2995	2995	2995	2995	4900
93	20231019	175300	1020699345	2995	2995	2995	2995	0
94	20231019	175200	1020699345	2995	2995	2995	2995	0
95	20231019	175100	1020699345	2995	2995	2995	2995	0
96	20231019	175000	1020699345	2995	2995	2995	2995	0
97	20231019	174900	1020699345	2995	2995	2995	2995	0
98	20231019	174800	1020699345	2995	2995	2995	2995	0
99	20231019	174700	1020699345	2995	2995	2995	2995	0
100	20231019	174600	1020699345	2995	2995	2995	2995	0
101	20231019	174500	1020699345	2995	2995	2995	2995	0
102	20231019	174400	1020699345	2995	2995	2995	2995	0
103	20231019	174300	1020699345	2995	2995	2995	2995	0
104	20231019	174200	1020699345	2995	2995	2995	2995	0
105	20231019	174100	1020699345	2995	2995	2995	2995	0
106	20231019	174000	1020699345	2995	2995	2995	2995	0
107	20231019	173900	1020699345	2995	2995	2995	2995	0
108	20231019	173800	1020699345	2995	2995	2995	2995	0
109	20231019	173700	1020699345	2995	2995	2995	2995	0
110	20231019	173600	1020699345	2995	2995	2995	2995	0
111	20231019	173500	1020699345	2995	2995	2995	2995	0
112	20231019	173400	1020699345	2995	2995	2995	2995	0
113	20231019	173300	1020699345	2995	2995	2995	2995	0
114	20231019	173200	1020699345	2995	2995	2995	2995	0
115	20231019	173100	1020699345	2995	2995	2995	2995	0
116	20231019	173000	1020699345	2995	2995	2995	2995	0
117	20231019	172900	1020699345	2995	2995	2995	2995	0
118	20231019	172800	1020699345	2995	2995	2995	2995	0
119	20231019	172700	1020699345	2995	2995	2995	2995	0
120	20231019	172600	1020699345	2995	2995	2995	2995	0
121	20231019	172500	1020699345	2995	2995	2995	2995	0
122	20231019	172400	1020699345	2995	2995	2995	2995	4900
123	20231019	172300	1020699345	2995	2995	2995	2995	0
124	20231019	172200	1020699345	2995	2995	2995	2995	0
125	20231019	172100	1020699345	2995	2995	2995	2995	0
126	20231019	172000	1020699345	2995	2995	2995	2995	0
127	20231019	171900	1020699345	2995	2995	2995	2995	0
128	20231019	171800	1020699345	2995	2995	2995	2995	0
129	20231019	171700	1020699345	2995	2995	2995	2995	0
130	20231019	171600	1020699345	2995	2995	2995	2995	0
131	20231019	171500	1020699345	2995	2995	2995	2995	0
132	20231019	171400	1020699345	2995	2995	2995	2995	0
133	20231019	171300	1020699345	2995	2995	2995	2995	0
134	20231019	171200	1020699345	2995	2995	2995	2995	0
135	20231019	171100	1020699345	2995	2995	2995	2995	0
136	20231019	171000	1020699345	2995	2995	2995	2995	0
137	20231019	170900	1020699345	2995	2995	2995	2995	0
138	20231019	170800	1020699345	2995	2995	2995	2995	0
139	20231019	170700	1020699345	2995	2995	2995	2995	0
140	20231019	170600	1020699345	2995	2995	2995	2995	0
141	20231019	170500	1020699345	2995	2995	2995	2995	0
142	20231019	170400	1020699345	2995	2995	2995	2995	0
143	20231019	170300	1020699345	2995	2995	2995	2995	0
144	20231019	170200	1020699345	2995	2995	2995	2995	0
145	20231019	170100	1020699345	2995	2995	2995	2995	0
146	20231019	170000	1020699345	2995	2995	2995	2995	0
147	20231019	165900	1020699345	2995	2995	2995	2995	0
148	20231019	165800	1020699345	2995	2995	2995	2995	0
149	20231019	165700	1020699345	2995	2995	2995	2995	0
150	20231019	165600	1020699345	2995	2995	2995	2995	0
151	20231019	165500	1020699345	2995	2995	2995	2995	0
152	20231019	165400	1020699345	2995	2995	2995	2995	4900
153	20231019	165300	1020699345	2995	2995	2995	2995	0
154	20231019	165200	1020699345	2995	2995	2995	2995	0
155	20231019	165100	1020699345	2995	2995	2995	2995	0
156	20231019	165000	1020699345	2995	2995	2995	2995	0
157	20231019	164900	1020699345	2995	2995	2995	2995	0
158	20231019	164800	1020699345	2995	2995	2995	2995	0
159	20231019	164700	1020699345	2995	2995	2995	2995	0
160	20231019	164600	1020699345	2995	2995	2995	2995	0
161	20231019	164500	1020699345	2995	2995	2995	2995	0
162	20231019	164400	1020699345	2995	2995	2995	2995	0
163	20231019	164300	1020699345	2995	2995	2995	2995	0
164	20231019	164200	1020699345	2995	2995	2995	2995	0
165	20231019	164100	1020699345	2995	2995	2995	2995	0
166	20231019	164000	1020699345	2995	2995	2995	2995	0
167	20231019	163900	1020699345	2995	2995	2995	2995	0
168	20231019	163800	1020699345	2995	2995	2995	2995	0
169	20231019	163700	1020699345	2995	2995	2995	2995	0
170	20231019	163600	1020699345	2995	2995	2995	2995	0
171	20231019	163500	1020699345	2995	2995	2995	2995	0
172	20231019	163400	1020699345	2995	2995	2995	2995	0
173	20231019	163300	1020699345	2995	2995	2995	2995	0
174	20231019	163200	1020699345	2995	2995	2995	2995	0
175	20231019	163100	1020699345	2995	2995	2995	2995	0
176	20231019	163000	1020699345	2995	2995	2995	2995	0
177	20231019	162900	1020699345	2995	2995	2995	2995	0
178	20231019	162800	1020699345	2995	2995	2995	2995	0
179	20231019	162700	1020699345	2995	2995	2995	2995	0
180	20231019	162600	1020699345	2995	2995	2995	2995	0
181	20231019	162500	1020699345	2995	2995	2995	2995	0
182	20231019	162400	1020699345	2995	2995	2995	2995	4900
183	20231019	162300	1020699345	2995	2995	2995	2995	0
184	20231019	162200	1020699345	2995	2995	2995	2995	0
185	20231019	162100	1020699345	2995	2995	2995	2995	0
186	20231019	162000	1020699345	2995	2995	2995	2995	0
187	20231019	161900	1020699345	2995	2995	2995	2995	0
188	20231019	161800	1020699345	2995	2995	2995	2995	0
189	20231019	161700	1020699345	2995	2995	2995	2995	0
190	20231019	161600	1020699345	2995	2995	2995	2995	0
191	20231019	161500	1020699345	2995	2995	2995	2995	0
192	20231019	161400	1020699345	2995	2995	2995	2995	0
193	20231019	161300	1020699345	2995	2995	2995	2995	0
194	20231019	161200	1020699345	2995	2995	2995	2995	0
195	20231019	161100	1020699345	2995	2995	2995	2995	0
196	20231019	161000	1020699345	2995	2995	2995	2995	0
197	20231019	160900	1020699345	2995	2995	2995	2995	0
198	20231019	160800	1020699345	2995	2995	2995	2995	0
199	20231019	160700	1020699345	2995	2995	2995	2995	0
200	20231019	160600	1020699345	2995	2995	2995	2995	0
201	20231019	160500	1020699345	2995	2995	2995	2995	0
202	20231019	160400	1020699345	2995	2995	2995	2995	0
203	20231019	160300	1020699345	2995	2995	2995	2995	0
204	20231019	160200	1020699345	2995	2995	2995	2995	0
205	20231019	160100	1020699345	2995	2995	2995	2995	0
206	20231019	160000	1020699345	2995	2995	2995	2995	0
207	20231019	155900	1020699345	2995	2995	2995	2995	0
208	20231019	155800	1020699345	2995	2995	2995	2995	0
209	20231019	155700	1020699345	2995	2995	2995	2995	0
210	20231019	155600	1020699345	2995	2995	2995	2995	0
211	20231019	155500	1020699345	2995	2995	2995	2995	0
212	20231019	155400	1020699345	2995	2995	2995	2995	4900
213	20231019	155300	1020699345	2995	2995	2995	2995	0
214	20231019	155200	1020699345	2995	2995	2995	2995	0
215	20231019	155100	1020699345	2995	2995	2995	2995	0
216	20231019	155000	1020699345	2995	2995	2995	2995	0
217	20231019	154900	1020699345	2995	2995	2995	2995	0
218	20231019	154800	1020699345	2995	2995	2995	2995	0
219	20231019	154700	1020699345	2995	2995	2995	2995	0
220	20231019	154600	1020699345	2995	2995	2995	2995	0
221	20231019	154500	1020699345	2995	2995	2995	2995	0
222	20231019	154400	1020699345	2995	2995	2995	2995	0
223	20231019	154300	1020699345	2995	2995	2995	2995	0
224	20231019	154200	1020699345	2995	2995	2995	2995	0
225	20231019	154100	1020699345	2995	2995	2995	2995	0
226	20231019	154000	1020699345	2995	2995	2995	2995	0
227	20231019	153900	1020699345	2995	2995	2995	2995	0
228	20231019	153800	1020699345	2995	2995	2995	2995	0
229	20231019	153700	1020699345	2995	2995	2995	2995	0
230	20231019	153600	1020699345	2995	2995	2995	2995	0
231	20231019	153500	1020699345	2995	2995	2995	2995	0
232	20231019	153400	1020699345	2995	2995	2995	2995	0
233	20231019	153300	1020699345	2995	2995	2995	2995	0
234	20231019	153200	1020699345	2995	2995	2995	2995	0
235	20231019	153100	1020699345	2995	2995	2995	2995	0
236	20231019	153000	1020699345	2995	2995	2995	2995	4900
237	20231019	152900	1006023845	2985	2985	2985	2985	0
238	20231019	152800	1006023845	2985	2985	2985	2985	0
239	20231019	152700	1006023845	2985	2985	2985	2985	0
240	20231019	152600	1006023845	2985	2985	2985	2985	0
241	20231019	152500	1006023845	2985	2985	2985	2985	0
242	20231019	152400	1006023845	2985	2985	2985	2985	0
243	20231019	152300	1006023845	2985	2985	2985	2985	0
244	20231019	152200	1006023845	2985	2985	2985	2985	0
245	20231019	152100	1006023845	2985	2985	2985	2985	0
246	20231019	152000	1006023845	2985	2985	2985	2985	0
247	20231019	151900	1006023845	2985	2985	2985	2985	844
248	20231019	151800	1003504505	2985	2985	2985	2985	26
249	20231019	151700	1003426895	2990	2995	2995	2990	17555
250	20231019	151600	950854190	2995	2995	3000	2995	319
251	20231019	151500	949897450	2995	2990	2995	2990	235
252	20231019	151400	949193800	2990	2990	2990	2990	881
253	20231019	151300	946559610	2990	2990	2990	2990	76
254	20231019	151200	946332370	2990	2990	2990	2990	74
255	20231019	151100	946111110	2990	2995	3000	2990	2020
256	20231019	151000	940051320	2990	2990	2990	2990	0
257	20231019	150900	940051320	2990	2990	2990	2990	103
258	20231019	150800	939743350	2990	2990	2990	2990	2
259	20231019	150700	939737370	2990	2990	2990	2990	78
260	20231019	150600	939504150	2995	2990	2995	2990	2130
261	20231019	150500	933128830	2990	2990	2990	2990	0
262	20231019	150400	933128830	2990	2985	2990	2985	12
263	20231019	150300	933092960	2985	2985	2985	2985	31
264	20231019	150200	933000425	2985	2985	2985	2985	30
265	20231019	150100	932910875	2990	2990	2990	2990	819
266	20231019	150000	930462065	2995	2995	2995	2995	0
267	20231019	145900	930462065	2995	2990	2995	2990	263
268	20231019	145800	929675690	2990	2990	2990	2990	4707
269	20231019	145700	915601760	2995	2990	2995	2990	23
270	20231019	145600	915532885	2990	2990	2990	2990	69
271	20231019	145500	915326575	2995	2995	2995	2995	5
272	20231019	145400	915311600	2995	2995	2995	2995	1887
273	20231019	145300	909660035	2995	2995	2995	2995	0
274	20231019	145200	909660035	2995	2995	2995	2995	0
275	20231019	145100	909660035	2995	2995	2995	2995	3
276	20231019	145000	909651050	2995	2995	2995	2995	17
277	20231019	144900	909600135	2995	2995	2995	2995	205
278	20231019	144800	908986160	2995	2995	2995	2995	282
279	20231019	144700	908141570	2995	3000	3000	2995	2473
280	20231019	144600	900723005	2995	2995	2995	2995	0
281	20231019	144500	900723005	2995	2995	2995	2995	0
282	20231019	144400	900723005	2995	2995	2995	2995	285
283	20231019	144300	899869430	2990	2990	2990	2990	0
284	20231019	144200	899869430	2990	2990	2990	2990	0
285	20231019	144100	899869430	2990	2995	2995	2990	18
286	20231019	144000	899815560	2995	2995	2995	2995	8
287	20231019	143900	899791600	3000	2995	3000	2995	500
288	20231019	143800	898291790	2995	2995	2995	2995	0
289	20231019	143700	898291790	2995	2995	3000	2995	500
290	20231019	143600	896792955	3000	3000	3000	3000	0
291	20231019	143500	896792955	3000	2990	3000	2990	7000
292	20231019	143400	875812150	2990	2990	2990	2990	0
293	20231019	143300	875812150	2990	2990	2990	2990	0
294	20231019	143200	875812150	2990	2990	2990	2990	0
295	20231019	143100	875812150	2990	2990	2990	2990	0
296	20231019	143000	875812150	2990	2990	2990	2990	0
297	20231019	142900	875812150	2990	2990	2990	2990	1
298	20231019	142800	875809160	2985	2985	2985	2985	0
299	20231019	142700	875809160	2985	2985	2985	2985	0
300	20231019	142600	875809160	2985	2985	2985	2985	0
301	20231019	142500	875809160	2985	2985	2985	2985	0
302	20231019	142400	875809160	2985	2985	2985	2985	2282
303	20231019	142300	868997390	2985	3000	3000	2985	2789
304	20231019	142200	860658340	2995	2995	2995	2995	50
305	20231019	142100	860508590	2995	2995	2995	2995	171
306	20231019	142000	859996445	3000	3000	3000	3000	30
307	20231019	141900	859906445	2995	2995	2995	2995	1038
308	20231019	141800	856797635	3010	3005	3010	3005	6
309	20231019	141700	856779580	3005	2995	3005	2995	30
310	20231019	141600	856689450	2995	2995	2995	2995	0
311	20231019	141500	856689450	2995	2995	2995	2995	50
312	20231019	141400	856539700	2990	2990	2990	2990	0
313	20231019	141300	856539700	2990	2990	2990	2990	0
314	20231019	141200	856539700	2990	2990	2990	2990	200
315	20231019	141100	855941700	2990	3000	3000	2990	5222
316	20231019	141000	840287705	3000	3000	3000	3000	69
317	20231019	140900	840080705	3000	3005	3005	3000	1842
318	20231019	140800	834554605	3005	3005	3005	3005	0
319	20231019	140700	834554605	3005	3005	3005	3005	500
320	20231019	140600	833052105	3020	3010	3020	3010	1041
321	20231019	140500	829918295	3015	3015	3015	3015	0
322	20231019	140400	829918295	3015	3015	3020	3015	13658
323	20231019	140300	788736915	3015	3015	3015	3015	110
324	20231019	140200	788405265	3015	3020	3020	3015	195
325	20231019	140100	787817315	3015	3015	3015	3015	310
326	20231019	140000	786882665	3010	3010	3010	3010	380
327	20231019	135900	785738865	3030	3030	3030	3030	0
328	20231019	135800	785738865	3030	3015	3030	3015	3000
329	20231019	135700	776656235	3000	3015	3015	3000	1300
330	20231019	135600	772748765	3020	3020	3020	3020	1358
331	20231019	135500	768647605	3015	3015	3020	3015	1864
332	20231019	135400	763026195	3015	3015	3015	3015	92
333	20231019	135300	762748815	3025	3025	3025	3025	131
334	20231019	135200	762352540	3035	3025	3035	3025	2380
335	20231019	135100	755139815	3025	3025	3025	3025	40
336	20231019	135000	755018815	3025	3025	3025	3025	11
337	20231019	134900	754985540	3035	3030	3035	3000	4135
338	20231019	134800	742511930	3030	3025	3030	3025	153
339	20231019	134700	742048360	3025	3025	3030	3020	3399
340	20231019	134600	731752910	3025	3010	3025	3010	775
341	20231019	134500	729418590	3015	3015	3015	3000	3110
342	20231019	134400	720067125	3025	3025	3025	3025	5
343	20231019	134300	720052000	3010	3010	3010	3010	0
344	20231019	134200	720052000	3010	3025	3025	3010	3010
345	20231019	134100	710985150	3025	3025	3025	3025	18
346	20231019	134000	710930700	3020	3025	3025	3020	1702
347	20231019	133900	705782660	3025	3025	3025	3025	1
348	20231019	133800	705779635	3030	3030	3030	3030	0
349	20231019	133700	705779635	3030	3030	3030	3030	0
350	20231019	133600	705779635	3030	3030	3030	3030	0
351	20231019	133500	705779635	3030	3030	3030	3030	198
352	20231019	133400	705179695	3030	3015	3030	3015	1579
353	20231019	133300	700414900	3010	3010	3010	3010	495
354	20231019	133200	698924950	3010	3010	3010	3010	0
355	20231019	133100	698924950	3010	3010	3010	3010	136
356	20231019	133000	698515590	3010	3010	3010	3010	0
357	20231019	132900	698515590	3010	3010	3010	3010	0
358	20231019	132800	698515590	3010	3010	3010	3010	584
359	20231019	132700	696757750	3010	3010	3010	3010	0
360	20231019	132600	696757750	3010	3010	3010	3010	1000
361	20231019	132500	693747750	3015	3000	3015	3000	19
362	20231019	132400	693690480	3015	3015	3015	3015	0
363	20231019	132300	693690480	3015	3010	3015	3010	75
364	20231019	132200	693464705	3010	3010	3010	3010	2000
365	20231019	132100	687444705	3015	3015	3015	3015	10
366	20231019	132000	687414555	3010	3010	3015	3010	61
367	20231019	131900	687230940	3010	3010	3010	3010	0
368	20231019	131800	687230940	3010	3010	3010	3010	0
369	20231019	131700	687230940	3010	3010	3010	3010	0
370	20231019	131600	687230940	3010	3010	3010	3010	0
371	20231019	131500	687230940	3010	3015	3015	3010	1010
372	20231019	131400	684190790	3010	3010	3010	3010	70
373	20231019	131300	683980090	3010	3010	3010	3010	1500
374	20231019	131200	679465090	3010	3010	3010	3010	51
375	20231019	131100	679311580	3015	3015	3015	3015	0
376	20231019	131000	679311580	3015	3015	3015	3015	5
377	20231019	130900	679296505	3010	3010	3010	3010	2607
378	20231019	130800	671449435	3010	3010	3010	3010	362
379	20231019	130700	670359815	3010	3010	3010	3010	0
380	20231019	130600	670359815	3010	3010	3010	3010	0
381	20231019	130500	670359815	3010	3010	3010	3010	15
382	20231019	130400	670314665	3000	3000	3000	3000	0
383	20231019	130300	670314665	3000	3000	3000	3000	631
384	20231019	130200	668421665	3000	3000	3000	3000	50
385	20231019	130100	668271665	3010	3010	3010	3010	1500
386	20231019	130000	663756665	3010	3010	3010	3010	0
387	20231019	125900	663756665	3010	3010	3010	3010	2000
388	20231019	125800	657736665	3010	3010	3010	3010	0
389	20231019	125700	657736665	3010	3010	3010	3010	5
390	20231019	125600	657721615	3005	3005	3005	3005	0
391	20231019	125500	657721615	3005	3005	3005	3005	94
392	20231019	125400	657439145	3000	3000	3000	3000	122
393	20231019	125300	657073145	3000	3000	3000	3000	150
394	20231019	125200	656623145	3000	3000	3000	3000	3
395	20231019	125100	656614145	3000	3000	3000	3000	0
396	20231019	125000	656614145	3000	3000	3000	3000	0
397	20231019	124900	656614145	3000	3000	3000	3000	546
398	20231019	124800	654976145	2995	2995	2995	2995	13
399	20231019	124700	654937210	2995	2995	2995	2995	336
400	20231019	124600	653930890	2995	2995	2995	2995	20
401	20231019	124500	653870990	2995	2995	2995	2995	0
402	20231019	124400	653870990	2995	2995	2995	2995	0
403	20231019	124300	653870990	2995	2995	2995	2995	0
404	20231019	124200	653870990	2995	2995	2995	2995	0
405	20231019	124100	653870990	2995	2995	2995	2995	0
406	20231019	124000	653870990	2995	2995	2995	2995	0
407	20231019	123900	653870990	2995	2995	2995	2995	0
408	20231019	123800	653870990	2995	2995	2995	2995	0
409	20231019	123700	653870990	2995	2995	2995	2995	0
410	20231019	123600	653870990	2995	2995	2995	2995	1104
411	20231019	123500	650564510	2995	3000	3000	2995	5000
412	20231019	123400	635584510	3000	3000	3000	3000	0
413	20231019	123300	635584510	3000	3000	3000	3000	0
414	20231019	123200	635584510	3000	3000	3000	3000	31
415	20231019	123100	635491510	3000	3000	3000	3000	0
416	20231019	123000	635491510	3000	3000	3000	3000	11
417	20231019	122900	635458510	3000	3000	3000	3000	2
418	20231019	122800	635452510	3000	3000	3000	3000	47
419	20231019	122700	635311510	3000	3000	3000	3000	1300
420	20231019	122600	631411510	3000	3000	3000	3000	0
421	20231019	122500	631411510	3000	3000	3000	3000	3
422	20231019	122400	631402510	3005	2995	3005	2995	105
423	20231019	122300	631087945	2990	2990	2990	2990	3
424	20231019	122200	631078975	2990	2990	2990	2990	38
425	20231019	122100	630965355	2990	2990	2990	2990	50
426	20231019	122000	630815855	2985	2995	2995	2985	1004
427	20231019	121900	627815370	2995	2995	2995	2995	147
428	20231019	121800	627375105	3000	3000	3000	3000	282
429	20231019	121700	626529105	3000	3000	3000	3000	0
430	20231019	121600	626529105	3000	3000	3000	3000	0
431	20231019	121500	626529105	3000	3000	3000	3000	0
432	20231019	121400	626529105	3000	3000	3000	3000	621
433	20231019	121300	624666105	3000	3000	3000	3000	34
434	20231019	121200	624564105	3005	3000	3005	3000	41
435	20231019	121100	624441075	3000	3000	3000	3000	902
436	20231019	121000	621735075	3000	3000	3000	3000	56
437	20231019	120900	621567075	3000	3000	3000	3000	20
438	20231019	120800	621507075	3000	3000	3000	3000	1488
439	20231019	120700	617043075	3000	3000	3000	3000	191
440	20231019	120600	616470075	3000	3000	3000	3000	3038
441	20231019	120500	607356075	3005	3005	3005	3000	2058
442	20231019	120400	601172025	3005	3010	3010	3005	1363
443	20231019	120300	597075210	3020	3020	3020	3020	0
444	20231019	120200	597075210	3020	3020	3020	3020	0
445	20231019	120100	597075210	3020	3020	3020	3020	1509
446	20231019	120000	592518030	3025	3030	3030	3025	738
447	20231019	115900	590282130	3030	3030	3030	3030	13
448	20231019	115800	590242740	3040	3000	3040	3000	2105
449	20231019	115700	583892120	3005	3005	3005	3005	158
450	20231019	115600	583417330	3000	3000	3000	3000	386
451	20231019	115500	582259330	3005	3005	3005	3005	0
452	20231019	115400	582259330	3005	3005	3005	3005	0
453	20231019	115300	582259330	3005	3005	3005	3005	243
454	20231019	115200	581529115	3050	3050	3050	3050	0
455	20231019	115100	581529115	3050	3010	3050	3010	3000
456	20231019	115000	572406245	3000	3000	3000	3000	1
457	20231019	114900	572403245	3010	3010	3010	3010	0
458	20231019	114800	572403245	3010	3010	3010	3010	0
459	20231019	114700	572403245	3010	3010	3010	3010	0
460	20231019	114600	572403245	3010	3010	3010	3010	0
461	20231019	114500	572403245	3010	3010	3010	3010	11
462	20231019	114400	572370135	3005	3005	3005	3005	0
463	20231019	114300	572370135	3005	3005	3005	3005	105
464	20231019	114200	572054610	3015	3015	3015	3015	1
465	20231019	114100	572051595	3010	3010	3010	3010	26
466	20231019	114000	571973335	3010	3010	3010	3010	54
467	20231019	113900	571810795	3010	3015	3015	3010	2648
468	20231019	113800	563832575	3035	3035	3035	3035	10
469	20231019	113700	563802225	3050	3030	3050	3030	3200
470	20231019	113600	554061695	3025	3025	3025	3010	535
471	20231019	113500	552446695	3030	3030	3030	3030	10
472	20231019	113400	552416395	3035	3030	3050	3030	1088
473	20231019	113300	549105550	3050	3020	3050	3020	2025
474	20231019	113200	542942325	3055	3005	3055	2995	6152
475	20231019	113100	524282340	2995	2995	3010	2995	600
476	20231019	113000	522485280	3005	3005	3005	3005	100
477	20231019	112900	522184780	3005	3005	3005	3005	0
478	20231019	112800	522184780	3005	3005	3005	3005	0
479	20231019	112700	522184780	3005	3005	3005	3005	0
480	20231019	112600	522184780	3005	3005	3005	3005	0
481	20231019	112500	522184780	3005	3005	3005	3005	25
482	20231019	112400	522109655	3010	3005	3010	3005	766
483	20231019	112300	519807795	3005	3005	3005	3005	0
484	20231019	112200	519807795	3005	3005	3005	3005	0
485	20231019	112100	519807795	3005	3005	3005	3005	0
486	20231019	112000	519807795	3005	3005	3005	3005	0
487	20231019	111900	519807795	3005	2995	3005	2995	41
488	20231019	111800	519684900	3005	3005	3005	3005	0
489	20231019	111700	519684900	3005	3005	3005	3005	0
490	20231019	111600	519684900	3005	2990	3005	2990	1070
491	20231019	111500	516484925	2990	2990	2990	2990	2488
492	20231019	111400	509045805	2990	2990	2990	2990	43
493	20231019	111300	508917235	2995	2995	2995	2995	0
494	20231019	111200	508917235	2995	2995	2995	2995	20
495	20231019	111100	508857335	3005	3005	3005	3005	0
496	20231019	111000	508857335	3005	3005	3005	3005	0
497	20231019	110900	508857335	3005	3000	3005	3000	1501
498	20231019	110800	504354330	3000	2985	3000	2985	504
499	20231019	110700	502848375	2990	2995	3010	2985	2027
500	20231019	110600	496796115	2985	2980	2985	2980	277
501	20231019	110500	495969650	2980	2975	2980	2975	1500
502	20231019	110400	491500445	2980	2965	2980	2965	343
503	20231019	110300	490482030	2975	2975	2975	2975	100
504	20231019	110200	490184530	2975	2980	2980	2960	7159
505	20231019	110100	468944220	2985	3000	3000	2985	3001
506	20231019	110000	459985920	2985	2985	2985	2985	0
507	20231019	105900	459985920	2985	3000	3000	2985	38
508	20231019	105800	459872325	2985	2985	2985	2985	0
509	20231019	105700	459872325	2985	2985	2985	2985	0
510	20231019	105600	459872325	2985	3010	3015	2985	3737
511	20231019	105500	448682880	3015	3005	3015	3005	28
512	20231019	105400	448598540	3000	3000	3000	3000	0
513	20231019	105300	448598540	3000	3000	3000	3000	0
514	20231019	105200	448598540	3000	3000	3000	3000	0
515	20231019	105100	448598540	3000	3000	3000	3000	0
516	20231019	105000	448598540	3000	3000	3000	3000	0
517	20231019	104900	448598540	3000	3000	3000	3000	0
518	20231019	104800	448598540	3000	3000	3000	3000	1269
519	20231019	104700	444791540	3000	3015	3015	3000	1001
520	20231019	104600	441788525	3020	3020	3020	3020	0
521	20231019	104500	441788525	3020	3015	3020	3015	101
522	20231019	104400	441483540	3020	3020	3020	3020	200
523	20231019	104300	440879540	3020	3020	3020	3020	1
524	20231019	104200	440876520	3000	3005	3005	3000	2000
525	20231019	104100	434876370	3005	3010	3010	3005	1645
526	20231019	104000	429932645	3005	3020	3020	3005	2003
527	20231019	103900	423909560	3020	3025	3025	3020	201
528	20231019	103800	423301580	3025	3030	3030	3025	455
529	20231019	103700	421923270	3030	3040	3040	3030	7001
530	20231019	103600	400696110	3045	3055	3065	3040	4030
531	20231019	103500	388396615	3065	3065	3065	3065	0
532	20231019	103400	388396615	3065	3075	3075	3060	8806
533	20231019	103300	361380550	3075	3075	3080	3075	3272
534	20231019	103200	351317625	3080	3080	3080	3075	548
535	20231019	103100	349629895	3080	3075	3080	3075	139
536	20231019	103000	349202275	3070	3075	3075	3070	48
537	20231019	102900	349054740	3075	3070	3075	3070	194
538	20231019	102800	348458580	3075	3070	3075	3070	130
539	20231019	102700	348059405	3075	3070	3075	3070	2000
540	20231019	102600	341915635	3070	3065	3070	3065	1154
541	20231019	102500	338374355	3070	3070	3070	3070	0
542	20231019	102400	338374355	3070	3065	3070	3065	2
543	20231019	102300	338368220	3070	3075	3080	3070	1141
544	20231019	102200	334864750	3075	3085	3085	3075	795
545	20231019	102100	332420025	3080	3085	3085	3080	241
546	20231019	102000	331677140	3090	3090	3090	3090	28
547	20231019	101900	331590620	3085	3095	3095	3085	1724
548	20231019	101800	326254880	3095	3090	3095	3080	2792
549	20231019	101700	317622065	3090	3090	3090	3090	258
550	20231019	101600	316824845	3095	3090	3095	3090	263
551	20231019	101500	316012125	3090	3090	3095	3090	991
552	20231019	101400	312949795	3090	3080	3095	3075	14251
553	20231019	101300	268959825	3075	3075	3075	3075	2094
554	20231019	101200	262520775	3075	3065	3075	3065	438
555	20231019	101100	261176290	3070	3060	3070	3060	1710
556	20231019	101000	255943540	3060	3060	3060	3060	0
557	20231019	100900	255943540	3060	3060	3070	3060	374
558	20231019	100800	254798860	3060	3060	3070	3060	2086
559	20231019	100700	248414980	3060	3065	3065	3060	1600
560	20231019	100600	243515980	3065	3065	3065	3065	0
561	20231019	100500	243515980	3065	3065	3065	3065	101
562	20231019	100400	243206415	3065	3065	3065	3065	371
563	20231019	100300	242069300	3070	3070	3070	3070	0
564	20231019	100200	242069300	3070	3065	3070	3065	779
565	20231019	100100	239681150	3065	3070	3070	3065	2012
566	20231019	100000	233514315	3065	3070	3070	3065	349
567	20231019	095900	232443135	3070	3070	3070	3070	51
568	20231019	095800	232286565	3070	3070	3070	3070	2
569	20231019	095700	232280425	3075	3075	3075	3075	201
570	20231019	095600	231662350	3075	3065	3075	3065	2922
571	20231019	095500	222680790	3065	3065	3065	3065	950
572	20231019	095400	219769040	3065	3065	3065	3065	10
573	20231019	095300	219738390	3065	3075	3075	3065	190
574	20231019	095200	219155940	3065	3075	3075	3065	6198
575	20231019	095100	200148755	3075	3075	3075	3075	1148
576	20231019	095000	196618655	3075	3080	3080	3070	310
577	20231019	094900	195664905	3080	3080	3080	3080	110
578	20231019	094800	195326105	3075	3060	3075	3060	7353
579	20231019	094700	172776675	3060	3065	3070	3060	565
580	20231019	094600	171047615	3060	3060	3065	3060	2317
581	20231019	094500	163951600	3060	3055	3060	3055	6005
582	20231019	094400	145596375	3050	3050	3050	3050	3258
583	20231019	094300	135659475	3050	3050	3050	3050	1318
584	20231019	094200	131639575	3045	3045	3050	3045	618
585	20231019	094100	129757745	3050	3045	3050	3045	2622
586	20231019	094000	121773350	3045	3045	3045	3030	796
587	20231019	093900	119357335	3045	3045	3045	3045	1076
588	20231019	093800	116080915	3045	3045	3045	3045	1924
589	20231019	093700	110222335	3045	3040	3045	3035	1032
590	20231019	093600	107085130	3040	3030	3040	3030	306
591	20231019	093500	106156775	3030	3025	3030	3025	423
592	20231019	093400	104876700	3025	3025	3025	3025	0
593	20231019	093300	104876700	3025	3025	3025	3025	20
594	20231019	093200	104816200	3025	3025	3025	3025	110
595	20231019	093100	104483450	3025	3020	3025	3020	2159
596	20231019	093000	97963220	3015	3015	3015	3015	838
597	20231019	092900	95436650	3015	3005	3015	3005	392
598	20231019	092800	94258135	3005	3000	3010	2985	4430
599	20231019	092700	81002660	3000	2990	3000	2990	2232
600	20231019	092600	74319270	2995	2990	2995	2990	33
601	20231019	092500	74220595	2995	2990	2995	2980	879
602	20231019	092400	71596745	2995	2995	2995	2995	0
603	20231019	092300	71596745	2995	2995	2995	2995	0
604	20231019	092200	71596745	2995	2995	2995	2995	507
605	20231019	092100	70078280	2995	2995	2995	2995	0
606	20231019	092000	70078280	2995	2990	2995	2990	1493
607	20231019	091900	65609245	2995	2995	2995	2995	1
608	20231019	091800	65606250	2990	2990	2990	2990	501
609	20231019	091700	64108260	2990	2990	2990	2990	1600
610	20231019	091600	59324260	2990	2980	2990	2980	132
611	20231019	091500	58930800	2980	2985	2990	2980	103
612	20231019	091400	58623175	2990	2975	2990	2975	269
613	20231019	091300	57821715	2980	2985	2985	2980	1453
614	20231019	091200	53485760	2985	2990	2995	2985	115
615	20231019	091100	53141885	3000	2995	3000	2995	178
616	20231019	091000	52608475	3010	3010	3010	3010	0
617	20231019	090900	52608475	3010	2995	3010	2985	5576
618	20231019	090800	35956370	3000	3000	3005	3000	2101
619	20231019	090700	29644020	3005	3005	3005	3005	0
620	20231019	090600	29644020	3005	3020	3020	3005	3580
621	20231019	090500	18869405	3020	3020	3020	3020	2604
622	20231019	090400	11005325	3020	3020	3025	3010	1138
623	20231019	090300	7578225	3015	3005	3015	3005	1684
624	20231019	090200	2511495	3010	3010	3010	3010	70
625	20231019	090100	2300795	3015	3005	3015	3005	361
626	20231019	090000	1214915	3005	2985	3005	2985	407