KissMeData/019180/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185800	184484745	2910	2910	2910	2910	868
3	20231020	185700	184484745	2910	2910	2910	2910	0
4	20231020	185600	184484745	2910	2910	2910	2910	0
5	20231020	185500	184484745	2910	2910	2910	2910	0
6	20231020	185400	184484745	2910	2910	2910	2910	0
7	20231020	185300	184484745	2910	2910	2910	2910	0
8	20231020	185200	184484745	2910	2910	2910	2910	0
9	20231020	185100	184484745	2910	2910	2910	2910	0
10	20231020	185000	184484745	2910	2910	2910	2910	0
11	20231020	184900	184484745	2910	2910	2910	2910	0
12	20231020	184800	184484745	2910	2910	2910	2910	0
13	20231020	184700	184484745	2910	2910	2910	2910	0
14	20231020	184600	184484745	2910	2910	2910	2910	0
15	20231020	184500	184484745	2910	2910	2910	2910	0
16	20231020	184400	184484745	2910	2910	2910	2910	0
17	20231020	184300	184484745	2910	2910	2910	2910	0
18	20231020	184200	184484745	2910	2910	2910	2910	0
19	20231020	184100	184484745	2910	2910	2910	2910	0
20	20231020	184000	184484745	2910	2910	2910	2910	0
21	20231020	183900	184484745	2910	2910	2910	2910	0
22	20231020	183800	184484745	2910	2910	2910	2910	0
23	20231020	183700	184484745	2910	2910	2910	2910	0
24	20231020	183600	184484745	2910	2910	2910	2910	0
25	20231020	183500	184484745	2910	2910	2910	2910	0
26	20231020	183400	184484745	2910	2910	2910	2910	0
27	20231020	183300	184484745	2910	2910	2910	2910	0
28	20231020	183200	184484745	2910	2910	2910	2910	0
29	20231020	183100	184484745	2910	2910	2910	2910	0
30	20231020	183000	184484745	2910	2910	2910	2910	0
31	20231020	182900	184484745	2910	2910	2910	2910	0
32	20231020	182800	184484745	2910	2910	2910	2910	868
33	20231020	182700	184484745	2910	2910	2910	2910	0
34	20231020	182600	184484745	2910	2910	2910	2910	0
35	20231020	182500	184484745	2910	2910	2910	2910	0
36	20231020	182400	184484745	2910	2910	2910	2910	0
37	20231020	182300	184484745	2910	2910	2910	2910	0
38	20231020	182200	184484745	2910	2910	2910	2910	0
39	20231020	182100	184484745	2910	2910	2910	2910	0
40	20231020	182000	184484745	2910	2910	2910	2910	0
41	20231020	181900	184484745	2910	2910	2910	2910	0
42	20231020	181800	184484745	2910	2910	2910	2910	0
43	20231020	181700	184484745	2910	2910	2910	2910	0
44	20231020	181600	184484745	2910	2910	2910	2910	0
45	20231020	181500	184484745	2910	2910	2910	2910	0
46	20231020	181400	184484745	2910	2910	2910	2910	0
47	20231020	181300	184484745	2910	2910	2910	2910	0
48	20231020	181200	184484745	2910	2910	2910	2910	0
49	20231020	181100	184484745	2910	2910	2910	2910	0
50	20231020	181000	184484745	2910	2910	2910	2910	0
51	20231020	180900	184484745	2910	2910	2910	2910	0
52	20231020	180800	184484745	2910	2910	2910	2910	0
53	20231020	180700	184484745	2910	2910	2910	2910	0
54	20231020	180600	184484745	2910	2910	2910	2910	0
55	20231020	180500	184484745	2910	2910	2910	2910	0
56	20231020	180400	184484745	2910	2910	2910	2910	0
57	20231020	180300	184484745	2910	2910	2910	2910	0
58	20231020	180200	184484745	2910	2910	2910	2910	0
59	20231020	180100	184484745	2910	2910	2910	2910	0
60	20231020	180000	184484745	2910	2910	2910	2910	0
61	20231020	175900	184484745	2910	2910	2910	2910	0
62	20231020	175800	184484745	2910	2910	2910	2910	868
63	20231020	175700	184484745	2910	2910	2910	2910	0
64	20231020	175600	184484745	2910	2910	2910	2910	0
65	20231020	175500	184484745	2910	2910	2910	2910	0
66	20231020	175400	184484745	2910	2910	2910	2910	0
67	20231020	175300	184484745	2910	2910	2910	2910	0
68	20231020	175200	184484745	2910	2910	2910	2910	0
69	20231020	175100	184484745	2910	2910	2910	2910	0
70	20231020	175000	184484745	2910	2910	2910	2910	0
71	20231020	174900	184484745	2910	2910	2910	2910	0
72	20231020	174800	184484745	2910	2910	2910	2910	0
73	20231020	174700	184484745	2910	2910	2910	2910	0
74	20231020	174600	184484745	2910	2910	2910	2910	0
75	20231020	174500	184484745	2910	2910	2910	2910	0
76	20231020	174400	184484745	2910	2910	2910	2910	0
77	20231020	174300	184484745	2910	2910	2910	2910	0
78	20231020	174200	184484745	2910	2910	2910	2910	0
79	20231020	174100	184484745	2910	2910	2910	2910	0
80	20231020	174000	184484745	2910	2910	2910	2910	0
81	20231020	173900	184484745	2910	2910	2910	2910	0
82	20231020	173800	184484745	2910	2910	2910	2910	0
83	20231020	173700	184484745	2910	2910	2910	2910	0
84	20231020	173600	184484745	2910	2910	2910	2910	0
85	20231020	173500	184484745	2910	2910	2910	2910	0
86	20231020	173400	184484745	2910	2910	2910	2910	0
87	20231020	173300	184484745	2910	2910	2910	2910	0
88	20231020	173200	184484745	2910	2910	2910	2910	0
89	20231020	173100	184484745	2910	2910	2910	2910	0
90	20231020	173000	184484745	2910	2910	2910	2910	0
91	20231020	172900	184484745	2910	2910	2910	2910	0
92	20231020	172800	184484745	2910	2910	2910	2910	868
93	20231020	172700	184484745	2910	2910	2910	2910	0
94	20231020	172600	184484745	2910	2910	2910	2910	0
95	20231020	172500	184484745	2910	2910	2910	2910	0
96	20231020	172400	184484745	2910	2910	2910	2910	0
97	20231020	172300	184484745	2910	2910	2910	2910	0
98	20231020	172200	184484745	2910	2910	2910	2910	0
99	20231020	172100	184484745	2910	2910	2910	2910	0
100	20231020	172000	184484745	2910	2910	2910	2910	0
101	20231020	171900	184484745	2910	2910	2910	2910	0
102	20231020	171800	184484745	2910	2910	2910	2910	0
103	20231020	171700	184484745	2910	2910	2910	2910	0
104	20231020	171600	184484745	2910	2910	2910	2910	0
105	20231020	171500	184484745	2910	2910	2910	2910	0
106	20231020	171400	184484745	2910	2910	2910	2910	0
107	20231020	171300	184484745	2910	2910	2910	2910	0
108	20231020	171200	184484745	2910	2910	2910	2910	0
109	20231020	171100	184484745	2910	2910	2910	2910	0
110	20231020	171000	184484745	2910	2910	2910	2910	0
111	20231020	170900	184484745	2910	2910	2910	2910	0
112	20231020	170800	184484745	2910	2910	2910	2910	0
113	20231020	170700	184484745	2910	2910	2910	2910	0
114	20231020	170600	184484745	2910	2910	2910	2910	0
115	20231020	170500	184484745	2910	2910	2910	2910	0
116	20231020	170400	184484745	2910	2910	2910	2910	0
117	20231020	170300	184484745	2910	2910	2910	2910	0
118	20231020	170200	184484745	2910	2910	2910	2910	0
119	20231020	170100	184484745	2910	2910	2910	2910	0
120	20231020	170000	184484745	2910	2910	2910	2910	0
121	20231020	165900	184484745	2910	2910	2910	2910	0
122	20231020	165800	184484745	2910	2910	2910	2910	868
123	20231020	165700	184484745	2910	2910	2910	2910	0
124	20231020	165600	184484745	2910	2910	2910	2910	0
125	20231020	165500	184484745	2910	2910	2910	2910	0
126	20231020	165400	184484745	2910	2910	2910	2910	0
127	20231020	165300	184484745	2910	2910	2910	2910	0
128	20231020	165200	184484745	2910	2910	2910	2910	0
129	20231020	165100	184484745	2910	2910	2910	2910	0
130	20231020	165000	184484745	2910	2910	2910	2910	0
131	20231020	164900	184484745	2910	2910	2910	2910	0
132	20231020	164800	184484745	2910	2910	2910	2910	0
133	20231020	164700	184484745	2910	2910	2910	2910	0
134	20231020	164600	184484745	2910	2910	2910	2910	0
135	20231020	164500	184484745	2910	2910	2910	2910	0
136	20231020	164400	184484745	2910	2910	2910	2910	0
137	20231020	164300	184484745	2910	2910	2910	2910	0
138	20231020	164200	184484745	2910	2910	2910	2910	0
139	20231020	164100	184484745	2910	2910	2910	2910	0
140	20231020	164000	184484745	2910	2910	2910	2910	0
141	20231020	163900	184484745	2910	2910	2910	2910	0
142	20231020	163800	184484745	2910	2910	2910	2910	0
143	20231020	163700	184484745	2910	2910	2910	2910	0
144	20231020	163600	184484745	2910	2910	2910	2910	0
145	20231020	163500	184484745	2910	2910	2910	2910	0
146	20231020	163400	184484745	2910	2910	2910	2910	0
147	20231020	163300	184484745	2910	2910	2910	2910	0
148	20231020	163200	184484745	2910	2910	2910	2910	0
149	20231020	163100	184484745	2910	2910	2910	2910	0
150	20231020	163000	184484745	2910	2910	2910	2910	0
151	20231020	162900	184484745	2910	2910	2910	2910	0
152	20231020	162800	184484745	2910	2910	2910	2910	868
153	20231020	162700	184484745	2910	2910	2910	2910	0
154	20231020	162600	184484745	2910	2910	2910	2910	0
155	20231020	162500	184484745	2910	2910	2910	2910	0
156	20231020	162400	184484745	2910	2910	2910	2910	0
157	20231020	162300	184484745	2910	2910	2910	2910	0
158	20231020	162200	184484745	2910	2910	2910	2910	0
159	20231020	162100	184484745	2910	2910	2910	2910	0
160	20231020	162000	184484745	2910	2910	2910	2910	0
161	20231020	161900	184484745	2910	2910	2910	2910	0
162	20231020	161800	184484745	2910	2910	2910	2910	0
163	20231020	161700	184484745	2910	2910	2910	2910	0
164	20231020	161600	184484745	2910	2910	2910	2910	0
165	20231020	161500	184484745	2910	2910	2910	2910	0
166	20231020	161400	184484745	2910	2910	2910	2910	0
167	20231020	161300	184484745	2910	2910	2910	2910	0
168	20231020	161200	184484745	2910	2910	2910	2910	0
169	20231020	161100	184484745	2910	2910	2910	2910	0
170	20231020	161000	184484745	2910	2910	2910	2910	0
171	20231020	160900	184484745	2910	2910	2910	2910	0
172	20231020	160800	184484745	2910	2910	2910	2910	0
173	20231020	160700	184484745	2910	2910	2910	2910	0
174	20231020	160600	184484745	2910	2910	2910	2910	0
175	20231020	160500	184484745	2910	2910	2910	2910	0
176	20231020	160400	184484745	2910	2910	2910	2910	0
177	20231020	160300	184484745	2910	2910	2910	2910	0
178	20231020	160200	184484745	2910	2910	2910	2910	0
179	20231020	160100	184484745	2910	2910	2910	2910	0
180	20231020	160000	184484745	2910	2910	2910	2910	0
181	20231020	155900	184484745	2910	2910	2910	2910	0
182	20231020	155800	184484745	2910	2910	2910	2910	868
183	20231020	155700	184484745	2910	2910	2910	2910	0
184	20231020	155600	184484745	2910	2910	2910	2910	0
185	20231020	155500	184484745	2910	2910	2910	2910	0
186	20231020	155400	184484745	2910	2910	2910	2910	0
187	20231020	155300	184484745	2910	2910	2910	2910	0
188	20231020	155200	184484745	2910	2910	2910	2910	0
189	20231020	155100	184484745	2910	2910	2910	2910	0
190	20231020	155000	184484745	2910	2910	2910	2910	0
191	20231020	154900	184484745	2910	2910	2910	2910	0
192	20231020	154800	184484745	2910	2910	2910	2910	0
193	20231020	154700	184484745	2910	2910	2910	2910	0
194	20231020	154600	184484745	2910	2910	2910	2910	0
195	20231020	154500	184484745	2910	2910	2910	2910	0
196	20231020	154400	184484745	2910	2910	2910	2910	0
197	20231020	154300	184484745	2910	2910	2910	2910	0
198	20231020	154200	184484745	2910	2910	2910	2910	0
199	20231020	154100	184484745	2910	2910	2910	2910	0
200	20231020	154000	184484745	2910	2910	2910	2910	0
201	20231020	153900	184484745	2910	2910	2910	2910	0
202	20231020	153800	184484745	2910	2910	2910	2910	0
203	20231020	153700	184484745	2910	2910	2910	2910	0
204	20231020	153600	184484745	2910	2910	2910	2910	0
205	20231020	153500	184484745	2910	2910	2910	2910	0
206	20231020	153400	184484745	2910	2910	2910	2910	0
207	20231020	153300	184484745	2910	2910	2910	2910	0
208	20231020	153200	184484745	2910	2910	2910	2910	0
209	20231020	153100	184484745	2910	2910	2910	2910	0
210	20231020	153000	184484745	2910	2910	2910	2910	868
211	20231020	152900	181958865	2920	2920	2920	2920	0
212	20231020	152800	181958865	2920	2920	2920	2920	0
213	20231020	152700	181958865	2920	2920	2920	2920	0
214	20231020	152600	181958865	2920	2920	2920	2920	0
215	20231020	152500	181958865	2920	2920	2920	2920	0
216	20231020	152400	181958865	2920	2920	2920	2920	0
217	20231020	152300	181958865	2920	2920	2920	2920	0
218	20231020	152200	181958865	2920	2920	2920	2920	0
219	20231020	152100	181958865	2920	2920	2920	2920	0
220	20231020	152000	181958865	2920	2920	2920	2920	0
221	20231020	151900	181958865	2920	2920	2920	2920	1
222	20231020	151800	181955945	2920	2920	2920	2920	5
223	20231020	151700	181941345	2920	2920	2920	2920	9
224	20231020	151600	181915065	2930	2930	2930	2930	0
225	20231020	151500	181915065	2930	2930	2930	2930	0
226	20231020	151400	181915065	2930	2930	2930	2930	0
227	20231020	151300	181915065	2930	2930	2930	2930	0
228	20231020	151200	181915065	2930	2930	2930	2930	0
229	20231020	151100	181915065	2930	2925	2930	2925	101
230	20231020	151000	181619610	2905	2905	2905	2905	0
231	20231020	150900	181619610	2905	2905	2905	2905	0
232	20231020	150800	181619610	2905	2905	2905	2905	0
233	20231020	150700	181619610	2905	2905	2905	2905	0
234	20231020	150600	181619610	2905	2905	2905	2905	6
235	20231020	150500	181602180	2925	2925	2925	2925	0
236	20231020	150400	181602180	2925	2925	2925	2925	0
237	20231020	150300	181602180	2925	2925	2925	2925	0
238	20231020	150200	181602180	2925	2925	2925	2925	7
239	20231020	150100	181581705	2930	2930	2930	2930	0
240	20231020	150000	181581705	2930	2915	2930	2915	87
241	20231020	145900	181327945	2910	2900	2910	2865	872
242	20231020	145800	178815360	2925	2925	2925	2925	50
243	20231020	145700	178669110	2930	2930	2930	2930	0
244	20231020	145600	178669110	2930	2920	2930	2920	25
245	20231020	145500	178596070	2910	2910	2910	2910	2
246	20231020	145400	178590250	2930	2930	2930	2930	0
247	20231020	145300	178590250	2930	2930	2930	2930	0
248	20231020	145200	178590250	2930	2930	2930	2930	0
249	20231020	145100	178590250	2930	2930	2930	2930	0
250	20231020	145000	178590250	2930	2930	2930	2930	0
251	20231020	144900	178590250	2930	2930	2930	2930	0
252	20231020	144800	178590250	2930	2930	2930	2930	0
253	20231020	144700	178590250	2930	2930	2930	2930	0
254	20231020	144600	178590250	2930	2930	2930	2930	50
255	20231020	144500	178443750	2930	2930	2930	2930	3
256	20231020	144400	178434960	2930	2930	2930	2930	0
257	20231020	144300	178434960	2930	2930	2930	2930	0
258	20231020	144200	178434960	2930	2930	2930	2930	0
259	20231020	144100	178434960	2930	2930	2930	2930	7
260	20231020	144000	178414450	2930	2930	2930	2930	0
261	20231020	143900	178414450	2930	2930	2930	2930	0
262	20231020	143800	178414450	2930	2910	2930	2910	2
263	20231020	143700	178408610	2930	2930	2930	2930	0
264	20231020	143600	178408610	2930	2930	2930	2930	1
265	20231020	143500	178405680	2920	2920	2920	2920	10
266	20231020	143400	178376480	2930	2930	2930	2930	0
267	20231020	143300	178376480	2930	2930	2930	2930	0
268	20231020	143200	178376480	2930	2930	2930	2930	0
269	20231020	143100	178376480	2930	2930	2930	2930	0
270	20231020	143000	178376480	2930	2930	2930	2930	0
271	20231020	142900	178376480	2930	2930	2930	2930	0
272	20231020	142800	178376480	2930	2930	2930	2930	0
273	20231020	142700	178376480	2930	2930	2930	2930	0
274	20231020	142600	178376480	2930	2930	2930	2930	0
275	20231020	142500	178376480	2930	2930	2930	2930	0
276	20231020	142400	178376480	2930	2930	2930	2930	0
277	20231020	142300	178376480	2930	2930	2930	2930	0
278	20231020	142200	178376480	2930	2930	2930	2930	0
279	20231020	142100	178376480	2930	2930	2930	2930	0
280	20231020	142000	178376480	2930	2930	2930	2930	0
281	20231020	141900	178376480	2930	2930	2930	2930	0
282	20231020	141800	178376480	2930	2930	2930	2930	0
283	20231020	141700	178376480	2930	2930	2930	2930	0
284	20231020	141600	178376480	2930	2930	2930	2930	0
285	20231020	141500	178376480	2930	2930	2930	2930	0
286	20231020	141400	178376480	2930	2930	2930	2930	0
287	20231020	141300	178376480	2930	2930	2930	2930	0
288	20231020	141200	178376480	2930	2930	2930	2930	0
289	20231020	141100	178376480	2930	2930	2930	2930	0
290	20231020	141000	178376480	2930	2930	2930	2930	0
291	20231020	140900	178376480	2930	2930	2930	2930	0
292	20231020	140800	178376480	2930	2930	2930	2930	0
293	20231020	140700	178376480	2930	2930	2930	2930	0
294	20231020	140600	178376480	2930	2930	2930	2930	0
295	20231020	140500	178376480	2930	2930	2930	2930	0
296	20231020	140400	178376480	2930	2930	2930	2930	0
297	20231020	140300	178376480	2930	2930	2930	2930	0
298	20231020	140200	178376480	2930	2930	2930	2930	0
299	20231020	140100	178376480	2930	2930	2930	2930	0
300	20231020	140000	178376480	2930	2930	2930	2930	0
301	20231020	135900	178376480	2930	2930	2930	2930	0
302	20231020	135800	178376480	2930	2930	2930	2930	0
303	20231020	135700	178376480	2930	2935	2935	2930	85
304	20231020	135600	178127425	2930	2930	2930	2930	16
305	20231020	135500	178080545	2925	2930	2930	2925	218
306	20231020	135400	177441895	2930	2920	2930	2920	13
307	20231020	135300	177403925	2920	2920	2920	2920	2000
308	20231020	135200	171563925	2920	2920	2920	2920	0
309	20231020	135100	171563925	2920	2920	2920	2920	0
310	20231020	135000	171563925	2920	2920	2920	2915	1186
311	20231020	134900	168101780	2930	2930	2930	2930	0
312	20231020	134800	168101780	2930	2930	2930	2930	0
313	20231020	134700	168101780	2930	2930	2935	2930	211
314	20231020	134600	167483545	2930	2925	2930	2925	91
315	20231020	134500	167217365	2925	2925	2925	2925	0
316	20231020	134400	167217365	2925	2915	2925	2915	403
317	20231020	134300	166040625	2920	2900	2920	2900	2336
318	20231020	134200	159246850	2900	2900	2900	2900	102
319	20231020	134100	158951050	2895	2890	2895	2890	503
320	20231020	134000	157496335	2890	2890	2890	2890	1
321	20231020	133900	157493445	2885	2885	2885	2885	0
322	20231020	133800	157493445	2885	2885	2885	2885	3
323	20231020	133700	157484790	2885	2885	2885	2885	0
324	20231020	133600	157484790	2885	2885	2885	2885	0
325	20231020	133500	157484790	2885	2885	2885	2885	0
326	20231020	133400	157484790	2885	2885	2885	2885	100
327	20231020	133300	157196290	2880	2880	2880	2880	0
328	20231020	133200	157196290	2880	2880	2880	2880	2982
329	20231020	133100	148608130	2880	2880	2880	2880	0
330	20231020	133000	148608130	2880	2880	2880	2880	0
331	20231020	132900	148608130	2880	2880	2880	2880	0
332	20231020	132800	148608130	2880	2880	2880	2880	18
333	20231020	132700	148556290	2870	2870	2870	2870	0
334	20231020	132600	148556290	2870	2870	2870	2870	0
335	20231020	132500	148556290	2870	2870	2870	2870	600
336	20231020	132400	146834290	2870	2870	2870	2870	30
337	20231020	132300	146748190	2875	2875	2875	2875	20
338	20231020	132200	146690690	2885	2885	2885	2885	0
339	20231020	132100	146690690	2885	2885	2885	2885	0
340	20231020	132000	146690690	2885	2885	2885	2885	0
341	20231020	131900	146690690	2885	2885	2885	2885	0
342	20231020	131800	146690690	2885	2885	2885	2885	0
343	20231020	131700	146690690	2885	2885	2885	2885	0
344	20231020	131600	146690690	2885	2885	2885	2885	0
345	20231020	131500	146690690	2885	2885	2885	2885	0
346	20231020	131400	146690690	2885	2885	2885	2885	555
347	20231020	131300	145089515	2880	2880	2880	2880	9
348	20231020	131200	145063595	2885	2885	2885	2885	0
349	20231020	131100	145063595	2885	2885	2885	2885	1
350	20231020	131000	145060710	2880	2880	2880	2880	123
351	20231020	130900	144706470	2880	2880	2880	2880	1
352	20231020	130800	144703590	2870	2870	2870	2870	1125
353	20231020	130700	141474840	2870	2870	2870	2870	0
354	20231020	130600	141474840	2870	2870	2870	2870	0
355	20231020	130500	141474840	2870	2870	2870	2870	2
356	20231020	130400	141469100	2870	2865	2870	2865	1445
357	20231020	130300	137329125	2860	2860	2860	2860	0
358	20231020	130200	137329125	2860	2860	2860	2860	0
359	20231020	130100	137329125	2860	2860	2860	2860	0
360	20231020	130000	137329125	2860	2860	2860	2860	0
361	20231020	125900	137329125	2860	2860	2860	2860	0
362	20231020	125800	137329125	2860	2860	2860	2860	0
363	20231020	125700	137329125	2860	2860	2860	2860	0
364	20231020	125600	137329125	2860	2860	2860	2860	500
365	20231020	125500	135899125	2860	2860	2860	2860	0
366	20231020	125400	135899125	2860	2860	2860	2860	0
367	20231020	125300	135899125	2860	2860	2860	2860	80
368	20231020	125200	135670325	2865	2865	2865	2865	0
369	20231020	125100	135670325	2865	2865	2865	2865	0
370	20231020	125000	135670325	2865	2865	2865	2865	0
371	20231020	124900	135670325	2865	2865	2865	2865	0
372	20231020	124800	135670325	2865	2865	2865	2865	35
373	20231020	124700	135570050	2865	2865	2865	2865	530
374	20231020	124600	134051600	2870	2870	2870	2870	0
375	20231020	124500	134051600	2870	2870	2870	2870	0
376	20231020	124400	134051600	2870	2870	2870	2870	0
377	20231020	124300	134051600	2870	2870	2870	2870	26
378	20231020	124200	133976980	2870	2870	2870	2870	0
379	20231020	124100	133976980	2870	2870	2870	2870	0
380	20231020	124000	133976980	2870	2870	2870	2870	340
381	20231020	123900	133001180	2880	2880	2880	2880	0
382	20231020	123800	133001180	2880	2880	2880	2880	0
383	20231020	123700	133001180	2880	2880	2880	2880	0
384	20231020	123600	133001180	2880	2880	2880	2880	0
385	20231020	123500	133001180	2880	2880	2880	2880	0
386	20231020	123400	133001180	2880	2880	2880	2880	852
387	20231020	123300	130547420	2880	2880	2880	2880	0
388	20231020	123200	130547420	2880	2880	2880	2880	0
389	20231020	123100	130547420	2880	2880	2880	2880	0
390	20231020	123000	130547420	2880	2880	2880	2880	0
391	20231020	122900	130547420	2880	2880	2880	2880	29
392	20231020	122800	130463900	2880	2880	2880	2880	0
393	20231020	122700	130463900	2880	2880	2880	2880	0
394	20231020	122600	130463900	2880	2880	2880	2880	50
395	20231020	122500	130319900	2880	2880	2880	2880	0
396	20231020	122400	130319900	2880	2880	2880	2880	357
397	20231020	122300	129291740	2880	2880	2880	2880	0
398	20231020	122200	129291740	2880	2880	2880	2880	0
399	20231020	122100	129291740	2880	2880	2880	2880	179
400	20231020	122000	128776220	2875	2875	2875	2875	719
401	20231020	121900	126709095	2875	2875	2875	2875	0
402	20231020	121800	126709095	2875	2875	2875	2875	0
403	20231020	121700	126709095	2875	2875	2875	2875	0
404	20231020	121600	126709095	2875	2875	2875	2875	3000
405	20231020	121500	118084095	2875	2875	2875	2875	0
406	20231020	121400	118084095	2875	2875	2875	2875	0
407	20231020	121300	118084095	2875	2875	2875	2875	0
408	20231020	121200	118084095	2875	2875	2875	2875	0
409	20231020	121100	118084095	2875	2875	2875	2875	0
410	20231020	121000	118084095	2875	2875	2875	2875	0
411	20231020	120900	118084095	2875	2875	2875	2875	0
412	20231020	120800	118084095	2875	2875	2875	2875	0
413	20231020	120700	118084095	2875	2875	2875	2875	0
414	20231020	120600	118084095	2875	2875	2875	2875	0
415	20231020	120500	118084095	2875	2875	2875	2875	0
416	20231020	120400	118084095	2875	2875	2875	2875	10
417	20231020	120300	118055345	2875	2875	2875	2875	0
418	20231020	120200	118055345	2875	2875	2875	2875	250
419	20231020	120100	117336595	2875	2875	2875	2875	0
420	20231020	120000	117336595	2875	2875	2875	2875	72
421	20231020	115900	117129595	2880	2880	2880	2880	1
422	20231020	115800	117126715	2875	2875	2875	2875	1050
423	20231020	115700	114107965	2870	2870	2870	2870	250
424	20231020	115600	113390465	2870	2870	2870	2870	250
425	20231020	115500	112672965	2870	2870	2870	2870	0
426	20231020	115400	112672965	2870	2870	2870	2870	0
427	20231020	115300	112672965	2870	2870	2870	2870	0
428	20231020	115200	112672965	2870	2870	2870	2870	1
429	20231020	115100	112670095	2845	2870	2870	2845	151
430	20231020	115000	112240460	2870	2870	2870	2870	0
431	20231020	114900	112240460	2870	2870	2870	2870	0
432	20231020	114800	112240460	2870	2870	2870	2870	0
433	20231020	114700	112240460	2870	2870	2870	2870	0
434	20231020	114600	112240460	2870	2870	2870	2870	0
435	20231020	114500	112240460	2870	2870	2870	2870	0
436	20231020	114400	112240460	2870	2870	2870	2870	0
437	20231020	114300	112240460	2870	2870	2870	2870	1
438	20231020	114200	112237590	2850	2850	2850	2850	0
439	20231020	114100	112237590	2850	2850	2850	2850	0
440	20231020	114000	112237590	2850	2850	2850	2850	0
441	20231020	113900	112237590	2850	2850	2850	2850	649
442	20231020	113800	110387940	2850	2850	2850	2850	0
443	20231020	113700	110387940	2850	2850	2850	2850	0
444	20231020	113600	110387940	2850	2850	2850	2850	0
445	20231020	113500	110387940	2850	2850	2850	2850	14
446	20231020	113400	110348040	2870	2870	2870	2870	0
447	20231020	113300	110348040	2870	2870	2870	2870	0
448	20231020	113200	110348040	2870	2870	2870	2870	0
449	20231020	113100	110348040	2870	2870	2870	2870	0
450	20231020	113000	110348040	2870	2870	2870	2870	24
451	20231020	112900	110279160	2870	2870	2870	2870	0
452	20231020	112800	110279160	2870	2870	2870	2870	0
453	20231020	112700	110279160	2870	2870	2870	2870	0
454	20231020	112600	110279160	2870	2870	2870	2870	1
455	20231020	112500	110276290	2845	2855	2855	2845	2229
456	20231020	112400	103928900	2870	2870	2870	2870	0
457	20231020	112300	103928900	2870	2870	2870	2870	0
458	20231020	112200	103928900	2870	2870	2870	2870	0
459	20231020	112100	103928900	2870	2870	2870	2870	0
460	20231020	112000	103928900	2870	2870	2870	2870	0
461	20231020	111900	103928900	2870	2870	2870	2870	0
462	20231020	111800	103928900	2870	2870	2870	2870	0
463	20231020	111700	103928900	2870	2870	2870	2870	0
464	20231020	111600	103928900	2870	2870	2870	2870	0
465	20231020	111500	103928900	2870	2870	2870	2870	0
466	20231020	111400	103928900	2870	2870	2870	2870	348
467	20231020	111300	102930140	2870	2870	2870	2870	0
468	20231020	111200	102930140	2870	2870	2870	2870	0
469	20231020	111100	102930140	2870	2870	2870	2870	0
470	20231020	111000	102930140	2870	2870	2870	2870	0
471	20231020	110900	102930140	2870	2870	2870	2870	0
472	20231020	110800	102930140	2870	2870	2870	2870	0
473	20231020	110700	102930140	2870	2870	2870	2870	0
474	20231020	110600	102930140	2870	2870	2870	2870	0
475	20231020	110500	102930140	2870	2870	2870	2870	0
476	20231020	110400	102930140	2870	2870	2870	2870	0
477	20231020	110300	102930140	2870	2870	2870	2870	0
478	20231020	110200	102930140	2870	2870	2870	2870	0
479	20231020	110100	102930140	2870	2870	2870	2870	174
480	20231020	110000	102430760	2870	2870	2870	2870	0
481	20231020	105900	102430760	2870	2870	2870	2870	0
482	20231020	105800	102430760	2870	2870	2870	2870	0
483	20231020	105700	102430760	2870	2870	2870	2870	0
484	20231020	105600	102430760	2870	2870	2870	2870	0
485	20231020	105500	102430760	2870	2870	2870	2870	0
486	20231020	105400	102430760	2870	2870	2870	2870	351
487	20231020	105300	101423390	2870	2870	2870	2870	0
488	20231020	105200	101423390	2870	2870	2870	2870	0
489	20231020	105100	101423390	2870	2870	2870	2870	0
490	20231020	105000	101423390	2870	2870	2870	2870	0
491	20231020	104900	101423390	2870	2870	2870	2870	0
492	20231020	104800	101423390	2870	2855	2870	2855	167
493	20231020	104700	100946395	2855	2855	2855	2855	369
494	20231020	104600	99892900	2860	2865	2865	2860	152
495	20231020	104500	99457940	2870	2870	2870	2870	5
496	20231020	104400	99443590	2865	2865	2865	2865	0
497	20231020	104300	99443590	2865	2865	2865	2865	1
498	20231020	104200	99440725	2865	2865	2865	2865	14
499	20231020	104100	99400615	2870	2870	2870	2870	0
500	20231020	104000	99400615	2870	2870	2870	2870	0
501	20231020	103900	99400615	2870	2870	2870	2870	1
502	20231020	103800	99397745	2870	2870	2870	2870	0
503	20231020	103700	99397745	2870	2870	2870	2870	0
504	20231020	103600	99397745	2870	2870	2870	2870	0
505	20231020	103500	99397745	2870	2870	2870	2870	0
506	20231020	103400	99397745	2870	2870	2870	2870	0
507	20231020	103300	99397745	2870	2870	2870	2870	0
508	20231020	103200	99397745	2870	2870	2870	2870	3
509	20231020	103100	99389135	2865	2860	2870	2860	100
510	20231020	103000	99102825	2845	2845	2845	2845	0
511	20231020	102900	99102825	2845	2845	2845	2845	0
512	20231020	102800	99102825	2845	2855	2855	2840	2300
513	20231020	102700	92554305	2855	2855	2855	2855	1000
514	20231020	102600	89699305	2855	2865	2865	2855	1072
515	20231020	102500	86632815	2865	2865	2865	2865	0
516	20231020	102400	86632815	2865	2870	2870	2865	1237
517	20231020	102300	83088305	2870	2870	2870	2870	100
518	20231020	102200	82801305	2885	2885	2885	2885	0
519	20231020	102100	82801305	2885	2885	2885	2885	0
520	20231020	102000	82801305	2885	2885	2885	2885	0
521	20231020	101900	82801305	2885	2885	2885	2885	0
522	20231020	101800	82801305	2885	2885	2885	2885	0
523	20231020	101700	82801305	2885	2885	2885	2885	0
524	20231020	101600	82801305	2885	2885	2885	2885	0
525	20231020	101500	82801305	2885	2885	2885	2885	0
526	20231020	101400	82801305	2885	2885	2885	2885	0
527	20231020	101300	82801305	2885	2885	2885	2885	0
528	20231020	101200	82801305	2885	2885	2885	2885	0
529	20231020	101100	82801305	2885	2885	2885	2885	0
530	20231020	101000	82801305	2885	2885	2885	2885	0
531	20231020	100900	82801305	2885	2885	2885	2885	0
532	20231020	100800	82801305	2885	2885	2885	2885	0
533	20231020	100700	82801305	2885	2885	2885	2885	0
534	20231020	100600	82801305	2885	2860	2885	2860	7
535	20231020	100500	82781160	2860	2860	2860	2860	200
536	20231020	100400	82209160	2885	2885	2885	2885	0
537	20231020	100300	82209160	2885	2885	2885	2885	0
538	20231020	100200	82209160	2885	2885	2885	2885	315
539	20231020	100100	81300385	2885	2865	2885	2865	162
540	20231020	100000	80836115	2860	2860	2860	2860	242
541	20231020	095900	80143995	2885	2865	2885	2865	417
542	20231020	095800	78949130	2885	2870	2885	2870	36
543	20231020	095700	78845765	2870	2885	2885	2870	357
544	20231020	095600	77821040	2870	2865	2870	2865	310
545	20231020	095500	76931390	2865	2870	2870	2865	750
546	20231020	095400	74780500	2890	2890	2890	2890	0
547	20231020	095300	74780500	2890	2890	2890	2890	0
548	20231020	095200	74780500	2890	2890	2890	2890	5
549	20231020	095100	74766050	2870	2870	2870	2870	300
550	20231020	095000	73905050	2895	2895	2895	2895	0
551	20231020	094900	73905050	2895	2895	2895	2895	0
552	20231020	094800	73905050	2895	2895	2895	2895	0
553	20231020	094700	73905050	2895	2895	2895	2895	0
554	20231020	094600	73905050	2895	2895	2895	2895	0
555	20231020	094500	73905050	2895	2870	2895	2870	803
556	20231020	094400	71600365	2895	2895	2895	2895	0
557	20231020	094300	71600365	2895	2895	2895	2895	0
558	20231020	094200	71600365	2895	2895	2895	2895	0
559	20231020	094100	71600365	2895	2895	2895	2895	0
560	20231020	094000	71600365	2895	2895	2895	2895	0
561	20231020	093900	71600365	2895	2895	2895	2895	1
562	20231020	093800	71597470	2895	2895	2895	2895	4
563	20231020	093700	71585890	2895	2895	2895	2895	0
564	20231020	093600	71585890	2895	2880	2895	2880	341
565	20231020	093500	70603720	2880	2880	2880	2880	0
566	20231020	093400	70603720	2880	2880	2880	2880	300
567	20231020	093300	69739720	2880	2860	2880	2860	272
568	20231020	093200	68961410	2865	2870	2870	2865	1558
569	20231020	093100	64495240	2880	2880	2880	2880	563
570	20231020	093000	62873800	2885	2885	2885	2885	0
571	20231020	092900	62873800	2885	2885	2885	2885	0
572	20231020	092800	62873800	2885	2885	2885	2885	250
573	20231020	092700	62152550	2880	2880	2880	2880	0
574	20231020	092600	62152550	2880	2880	2880	2880	0
575	20231020	092500	62152550	2880	2880	2880	2880	559
576	20231020	092400	60542630	2865	2865	2865	2865	0
577	20231020	092300	60542630	2865	2865	2865	2865	20
578	20231020	092200	60485330	2865	2865	2865	2865	231
579	20231020	092100	59823515	2865	2870	2870	2865	1557
580	20231020	092000	55357025	2880	2870	2880	2870	1020
581	20231020	091900	52429425	2900	2900	2900	2900	0
582	20231020	091800	52429425	2900	2900	2900	2900	3
583	20231020	091700	52420725	2870	2870	2870	2870	736
584	20231020	091600	50308405	2870	2875	2875	2865	5265
585	20231020	091500	35194375	2880	2885	2885	2880	1266
586	20231020	091400	31543215	2885	2885	2885	2885	4
587	20231020	091300	31531675	2885	2870	2885	2870	47
588	20231020	091200	31396725	2875	2875	2875	2875	500
589	20231020	091100	29959225	2875	2875	2875	2875	0
590	20231020	091000	29959225	2875	2880	2880	2875	1131
591	20231020	090900	26707495	2885	2885	2885	2885	2
592	20231020	090800	26701725	2885	2885	2885	2880	2506
593	20231020	090700	19478575	2890	2890	2890	2890	25
594	20231020	090600	19406325	2900	2885	2900	2885	2190
595	20231020	090500	13073720	2885	2885	2885	2885	50
596	20231020	090400	12929470	2885	2885	2885	2885	0
597	20231020	090300	12929470	2885	2885	2885	2885	49
598	20231020	090200	12788105	2900	2900	2900	2900	52
599	20231020	090100	12637305	2900	2900	2900	2900	0
600	20231020	090000	12637305	2900	2870	2915	2870	4394