KissMeData/019180/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185900	120593045	3000	3000	3000	3000	236
3	20231018	185800	120593045	3000	3000	3000	3000	0
4	20231018	185700	120593045	3000	3000	3000	3000	0
5	20231018	185600	120593045	3000	3000	3000	3000	0
6	20231018	185500	120593045	3000	3000	3000	3000	0
7	20231018	185400	120593045	3000	3000	3000	3000	0
8	20231018	185300	120593045	3000	3000	3000	3000	0
9	20231018	185200	120593045	3000	3000	3000	3000	0
10	20231018	185100	120593045	3000	3000	3000	3000	0
11	20231018	185000	120593045	3000	3000	3000	3000	0
12	20231018	184900	120593045	3000	3000	3000	3000	0
13	20231018	184800	120593045	3000	3000	3000	3000	0
14	20231018	184700	120593045	3000	3000	3000	3000	0
15	20231018	184600	120593045	3000	3000	3000	3000	0
16	20231018	184500	120593045	3000	3000	3000	3000	0
17	20231018	184400	120593045	3000	3000	3000	3000	0
18	20231018	184300	120593045	3000	3000	3000	3000	0
19	20231018	184200	120593045	3000	3000	3000	3000	0
20	20231018	184100	120593045	3000	3000	3000	3000	0
21	20231018	184000	120593045	3000	3000	3000	3000	0
22	20231018	183900	120593045	3000	3000	3000	3000	0
23	20231018	183800	120593045	3000	3000	3000	3000	0
24	20231018	183700	120593045	3000	3000	3000	3000	0
25	20231018	183600	120593045	3000	3000	3000	3000	0
26	20231018	183500	120593045	3000	3000	3000	3000	0
27	20231018	183400	120593045	3000	3000	3000	3000	0
28	20231018	183300	120593045	3000	3000	3000	3000	0
29	20231018	183200	120593045	3000	3000	3000	3000	0
30	20231018	183100	120593045	3000	3000	3000	3000	0
31	20231018	183000	120593045	3000	3000	3000	3000	0
32	20231018	182900	120593045	3000	3000	3000	3000	236
33	20231018	182800	120593045	3000	3000	3000	3000	0
34	20231018	182700	120593045	3000	3000	3000	3000	0
35	20231018	182600	120593045	3000	3000	3000	3000	0
36	20231018	182500	120593045	3000	3000	3000	3000	0
37	20231018	182400	120593045	3000	3000	3000	3000	0
38	20231018	182300	120593045	3000	3000	3000	3000	0
39	20231018	182200	120593045	3000	3000	3000	3000	0
40	20231018	182100	120593045	3000	3000	3000	3000	0
41	20231018	182000	120593045	3000	3000	3000	3000	0
42	20231018	181900	120593045	3000	3000	3000	3000	0
43	20231018	181800	120593045	3000	3000	3000	3000	0
44	20231018	181700	120593045	3000	3000	3000	3000	0
45	20231018	181600	120593045	3000	3000	3000	3000	0
46	20231018	181500	120593045	3000	3000	3000	3000	0
47	20231018	181400	120593045	3000	3000	3000	3000	0
48	20231018	181300	120593045	3000	3000	3000	3000	0
49	20231018	181200	120593045	3000	3000	3000	3000	0
50	20231018	181100	120593045	3000	3000	3000	3000	0
51	20231018	181000	120593045	3000	3000	3000	3000	0
52	20231018	180900	120593045	3000	3000	3000	3000	0
53	20231018	180800	120593045	3000	3000	3000	3000	0
54	20231018	180700	120593045	3000	3000	3000	3000	0
55	20231018	180600	120593045	3000	3000	3000	3000	0
56	20231018	180500	120593045	3000	3000	3000	3000	0
57	20231018	180400	120593045	3000	3000	3000	3000	0
58	20231018	180300	120593045	3000	3000	3000	3000	0
59	20231018	180200	120593045	3000	3000	3000	3000	0
60	20231018	180100	120593045	3000	3000	3000	3000	0
61	20231018	180000	120593045	3000	3000	3000	3000	0
62	20231018	175900	120593045	3000	3000	3000	3000	236
63	20231018	175800	120593045	3000	3000	3000	3000	0
64	20231018	175700	120593045	3000	3000	3000	3000	0
65	20231018	175600	120593045	3000	3000	3000	3000	0
66	20231018	175500	120593045	3000	3000	3000	3000	0
67	20231018	175400	120593045	3000	3000	3000	3000	0
68	20231018	175300	120593045	3000	3000	3000	3000	0
69	20231018	175200	120593045	3000	3000	3000	3000	0
70	20231018	175100	120593045	3000	3000	3000	3000	0
71	20231018	175000	120593045	3000	3000	3000	3000	0
72	20231018	174900	120593045	3000	3000	3000	3000	0
73	20231018	174800	120593045	3000	3000	3000	3000	0
74	20231018	174700	120593045	3000	3000	3000	3000	0
75	20231018	174600	120593045	3000	3000	3000	3000	0
76	20231018	174500	120593045	3000	3000	3000	3000	0
77	20231018	174400	120593045	3000	3000	3000	3000	0
78	20231018	174300	120593045	3000	3000	3000	3000	0
79	20231018	174200	120593045	3000	3000	3000	3000	0
80	20231018	174100	120593045	3000	3000	3000	3000	0
81	20231018	174000	120593045	3000	3000	3000	3000	0
82	20231018	173900	120593045	3000	3000	3000	3000	0
83	20231018	173800	120593045	3000	3000	3000	3000	0
84	20231018	173700	120593045	3000	3000	3000	3000	0
85	20231018	173600	120593045	3000	3000	3000	3000	0
86	20231018	173500	120593045	3000	3000	3000	3000	0
87	20231018	173400	120593045	3000	3000	3000	3000	0
88	20231018	173300	120593045	3000	3000	3000	3000	0
89	20231018	173200	120593045	3000	3000	3000	3000	0
90	20231018	173100	120593045	3000	3000	3000	3000	0
91	20231018	173000	120593045	3000	3000	3000	3000	0
92	20231018	172900	120593045	3000	3000	3000	3000	236
93	20231018	172800	120593045	3000	3000	3000	3000	0
94	20231018	172700	120593045	3000	3000	3000	3000	0
95	20231018	172600	120593045	3000	3000	3000	3000	0
96	20231018	172500	120593045	3000	3000	3000	3000	0
97	20231018	172400	120593045	3000	3000	3000	3000	0
98	20231018	172300	120593045	3000	3000	3000	3000	0
99	20231018	172200	120593045	3000	3000	3000	3000	0
100	20231018	172100	120593045	3000	3000	3000	3000	0
101	20231018	172000	120593045	3000	3000	3000	3000	0
102	20231018	171900	120593045	3000	3000	3000	3000	0
103	20231018	171800	120593045	3000	3000	3000	3000	0
104	20231018	171700	120593045	3000	3000	3000	3000	0
105	20231018	171600	120593045	3000	3000	3000	3000	0
106	20231018	171500	120593045	3000	3000	3000	3000	0
107	20231018	171400	120593045	3000	3000	3000	3000	0
108	20231018	171300	120593045	3000	3000	3000	3000	0
109	20231018	171200	120593045	3000	3000	3000	3000	0
110	20231018	171100	120593045	3000	3000	3000	3000	0
111	20231018	171000	120593045	3000	3000	3000	3000	0
112	20231018	170900	120593045	3000	3000	3000	3000	0
113	20231018	170800	120593045	3000	3000	3000	3000	0
114	20231018	170700	120593045	3000	3000	3000	3000	0
115	20231018	170600	120593045	3000	3000	3000	3000	0
116	20231018	170500	120593045	3000	3000	3000	3000	0
117	20231018	170400	120593045	3000	3000	3000	3000	0
118	20231018	170300	120593045	3000	3000	3000	3000	0
119	20231018	170200	120593045	3000	3000	3000	3000	0
120	20231018	170100	120593045	3000	3000	3000	3000	0
121	20231018	170000	120593045	3000	3000	3000	3000	0
122	20231018	165900	120593045	3000	3000	3000	3000	236
123	20231018	165800	120593045	3000	3000	3000	3000	0
124	20231018	165700	120593045	3000	3000	3000	3000	0
125	20231018	165600	120593045	3000	3000	3000	3000	0
126	20231018	165500	120593045	3000	3000	3000	3000	0
127	20231018	165400	120593045	3000	3000	3000	3000	0
128	20231018	165300	120593045	3000	3000	3000	3000	0
129	20231018	165200	120593045	3000	3000	3000	3000	0
130	20231018	165100	120593045	3000	3000	3000	3000	0
131	20231018	165000	120593045	3000	3000	3000	3000	0
132	20231018	164900	120593045	3000	3000	3000	3000	0
133	20231018	164800	120593045	3000	3000	3000	3000	0
134	20231018	164700	120593045	3000	3000	3000	3000	0
135	20231018	164600	120593045	3000	3000	3000	3000	0
136	20231018	164500	120593045	3000	3000	3000	3000	0
137	20231018	164400	120593045	3000	3000	3000	3000	0
138	20231018	164300	120593045	3000	3000	3000	3000	0
139	20231018	164200	120593045	3000	3000	3000	3000	0
140	20231018	164100	120593045	3000	3000	3000	3000	0
141	20231018	164000	120593045	3000	3000	3000	3000	0
142	20231018	163900	120593045	3000	3000	3000	3000	0
143	20231018	163800	120593045	3000	3000	3000	3000	0
144	20231018	163700	120593045	3000	3000	3000	3000	0
145	20231018	163600	120593045	3000	3000	3000	3000	0
146	20231018	163500	120593045	3000	3000	3000	3000	0
147	20231018	163400	120593045	3000	3000	3000	3000	0
148	20231018	163300	120593045	3000	3000	3000	3000	0
149	20231018	163200	120593045	3000	3000	3000	3000	0
150	20231018	163100	120593045	3000	3000	3000	3000	0
151	20231018	163000	120593045	3000	3000	3000	3000	0
152	20231018	162900	120593045	3000	3000	3000	3000	236
153	20231018	162800	120593045	3000	3000	3000	3000	0
154	20231018	162700	120593045	3000	3000	3000	3000	0
155	20231018	162600	120593045	3000	3000	3000	3000	0
156	20231018	162500	120593045	3000	3000	3000	3000	0
157	20231018	162400	120593045	3000	3000	3000	3000	0
158	20231018	162300	120593045	3000	3000	3000	3000	0
159	20231018	162200	120593045	3000	3000	3000	3000	0
160	20231018	162100	120593045	3000	3000	3000	3000	0
161	20231018	162000	120593045	3000	3000	3000	3000	0
162	20231018	161900	120593045	3000	3000	3000	3000	0
163	20231018	161800	120593045	3000	3000	3000	3000	0
164	20231018	161700	120593045	3000	3000	3000	3000	0
165	20231018	161600	120593045	3000	3000	3000	3000	0
166	20231018	161500	120593045	3000	3000	3000	3000	0
167	20231018	161400	120593045	3000	3000	3000	3000	0
168	20231018	161300	120593045	3000	3000	3000	3000	0
169	20231018	161200	120593045	3000	3000	3000	3000	0
170	20231018	161100	120593045	3000	3000	3000	3000	0
171	20231018	161000	120593045	3000	3000	3000	3000	0
172	20231018	160900	120593045	3000	3000	3000	3000	0
173	20231018	160800	120593045	3000	3000	3000	3000	0
174	20231018	160700	120593045	3000	3000	3000	3000	0
175	20231018	160600	120593045	3000	3000	3000	3000	0
176	20231018	160500	120593045	3000	3000	3000	3000	0
177	20231018	160400	120593045	3000	3000	3000	3000	0
178	20231018	160300	120593045	3000	3000	3000	3000	0
179	20231018	160200	120593045	3000	3000	3000	3000	0
180	20231018	160100	120593045	3000	3000	3000	3000	0
181	20231018	160000	120593045	3000	3000	3000	3000	0
182	20231018	155900	120593045	3000	3000	3000	3000	236
183	20231018	155800	120593045	3000	3000	3000	3000	0
184	20231018	155700	120593045	3000	3000	3000	3000	0
185	20231018	155600	120593045	3000	3000	3000	3000	0
186	20231018	155500	120593045	3000	3000	3000	3000	0
187	20231018	155400	120593045	3000	3000	3000	3000	0
188	20231018	155300	120593045	3000	3000	3000	3000	0
189	20231018	155200	120593045	3000	3000	3000	3000	0
190	20231018	155100	120593045	3000	3000	3000	3000	0
191	20231018	155000	120593045	3000	3000	3000	3000	0
192	20231018	154900	120593045	3000	3000	3000	3000	0
193	20231018	154800	120593045	3000	3000	3000	3000	0
194	20231018	154700	120593045	3000	3000	3000	3000	0
195	20231018	154600	120593045	3000	3000	3000	3000	0
196	20231018	154500	120593045	3000	3000	3000	3000	0
197	20231018	154400	120593045	3000	3000	3000	3000	0
198	20231018	154300	120593045	3000	3000	3000	3000	0
199	20231018	154200	120593045	3000	3000	3000	3000	0
200	20231018	154100	120593045	3000	3000	3000	3000	0
201	20231018	154000	120593045	3000	3000	3000	3000	0
202	20231018	153900	120593045	3000	3000	3000	3000	0
203	20231018	153800	120593045	3000	3000	3000	3000	0
204	20231018	153700	120593045	3000	3000	3000	3000	0
205	20231018	153600	120593045	3000	3000	3000	3000	0
206	20231018	153500	120593045	3000	3000	3000	3000	0
207	20231018	153400	120593045	3000	3000	3000	3000	0
208	20231018	153300	120593045	3000	3000	3000	3000	0
209	20231018	153200	120593045	3000	3000	3000	3000	0
210	20231018	153100	120593045	3000	3000	3000	3000	0
211	20231018	153000	120593045	3000	3000	3000	3000	236
212	20231018	152900	119885045	3000	3000	3000	3000	0
213	20231018	152800	119885045	3000	3000	3000	3000	0
214	20231018	152700	119885045	3000	3000	3000	3000	0
215	20231018	152600	119885045	3000	3000	3000	3000	0
216	20231018	152500	119885045	3000	3000	3000	3000	0
217	20231018	152400	119885045	3000	3000	3000	3000	0
218	20231018	152300	119885045	3000	3000	3000	3000	0
219	20231018	152200	119885045	3000	3000	3000	3000	0
220	20231018	152100	119885045	3000	3000	3000	3000	0
221	20231018	152000	119885045	3000	3000	3000	3000	0
222	20231018	151900	119885045	3000	3000	3000	3000	174
223	20231018	151800	119363045	3000	3000	3000	3000	0
224	20231018	151700	119363045	3000	3000	3000	3000	0
225	20231018	151600	119363045	3000	3000	3000	3000	0
226	20231018	151500	119363045	3000	3000	3000	3000	0
227	20231018	151400	119363045	3000	3000	3000	3000	1
228	20231018	151300	119360045	2985	2985	2985	2985	1
229	20231018	151200	119357060	3000	2990	3000	2980	5038
230	20231018	151100	104318725	2995	2995	2995	2995	0
231	20231018	151000	104318725	2995	2995	2995	2995	308
232	20231018	150900	103396265	3000	3000	3000	3000	0
233	20231018	150800	103396265	3000	3000	3000	3000	12
234	20231018	150700	103360265	2985	3010	3010	2985	878
235	20231018	150600	100739210	3000	3000	3000	3000	30
236	20231018	150500	100649210	3000	3000	3000	3000	1
237	20231018	150400	100646210	2995	2980	2995	2980	1475
238	20231018	150300	96249795	3000	3000	3000	3000	0
239	20231018	150200	96249795	3000	3000	3000	3000	9
240	20231018	150100	96222795	2980	2995	2995	2980	3259
241	20231018	150000	86507405	3000	3000	3000	3000	10
242	20231018	145900	86477405	3000	3000	3000	3000	0
243	20231018	145800	86477405	3000	3000	3000	3000	0
244	20231018	145700	86477405	3000	3000	3000	3000	0
245	20231018	145600	86477405	3000	3000	3000	3000	0
246	20231018	145500	86477405	3000	3000	3000	3000	1170
247	20231018	145400	82967405	3010	3010	3010	3010	0
248	20231018	145300	82967405	3010	3010	3010	3010	0
249	20231018	145200	82967405	3010	3010	3010	3010	0
250	20231018	145100	82967405	3010	3005	3010	3005	340
251	20231018	145000	81945700	3015	3015	3015	3015	0
252	20231018	144900	81945700	3015	3015	3015	3015	0
253	20231018	144800	81945700	3015	3015	3015	3015	0
254	20231018	144700	81945700	3015	3015	3015	3015	0
255	20231018	144600	81945700	3015	3015	3015	3015	0
256	20231018	144500	81945700	3015	3015	3015	3015	0
257	20231018	144400	81945700	3015	3005	3015	3005	1662
258	20231018	144300	76951380	3005	3005	3005	3005	0
259	20231018	144200	76951380	3005	3005	3005	3005	0
260	20231018	144100	76951380	3005	3005	3005	3005	0
261	20231018	144000	76951380	3005	3000	3005	3000	98
262	20231018	143900	76657375	3005	3005	3005	3005	0
263	20231018	143800	76657375	3005	3005	3005	3005	0
264	20231018	143700	76657375	3005	3005	3005	3005	17
265	20231018	143600	76606290	3000	3000	3000	3000	0
266	20231018	143500	76606290	3000	3000	3000	3000	39
267	20231018	143400	76489290	3000	3000	3000	3000	0
268	20231018	143300	76489290	3000	3000	3000	3000	334
269	20231018	143200	75487290	2995	2995	2995	2995	0
270	20231018	143100	75487290	2995	2995	2995	2995	386
271	20231018	143000	74331220	2995	2995	2995	2995	0
272	20231018	142900	74331220	2995	2995	2995	2995	6
273	20231018	142800	74313250	2995	2995	2995	2995	0
274	20231018	142700	74313250	2995	2995	2995	2995	0
275	20231018	142600	74313250	2995	2995	2995	2995	0
276	20231018	142500	74313250	2995	2995	2995	2995	0
277	20231018	142400	74313250	2995	2995	2995	2995	280
278	20231018	142300	73474650	2995	2995	2995	2995	0
279	20231018	142200	73474650	2995	2995	2995	2995	0
280	20231018	142100	73474650	2995	2995	2995	2995	1
281	20231018	142000	73471655	3000	3000	3000	3000	0
282	20231018	141900	73471655	3000	3000	3000	3000	0
283	20231018	141800	73471655	3000	3000	3000	3000	0
284	20231018	141700	73471655	3000	3000	3000	3000	0
285	20231018	141600	73471655	3000	3000	3000	3000	0
286	20231018	141500	73471655	3000	3000	3000	3000	500
287	20231018	141400	71971655	3005	3005	3005	3005	0
288	20231018	141300	71971655	3005	3005	3005	3005	0
289	20231018	141200	71971655	3005	3005	3005	3005	0
290	20231018	141100	71971655	3005	3005	3005	3005	0
291	20231018	141000	71971655	3005	3005	3005	3005	0
292	20231018	140900	71971655	3005	3005	3005	3005	0
293	20231018	140800	71971655	3005	3005	3005	3005	0
294	20231018	140700	71971655	3005	3005	3005	3005	0
295	20231018	140600	71971655	3005	3005	3005	3005	0
296	20231018	140500	71971655	3005	3005	3005	3005	0
297	20231018	140400	71971655	3005	3005	3005	3005	11
298	20231018	140300	71938600	2995	2995	2995	2995	547
299	20231018	140200	70300335	3005	3005	3005	3005	0
300	20231018	140100	70300335	3005	3005	3005	3005	0
301	20231018	140000	70300335	3005	3005	3005	3005	0
302	20231018	135900	70300335	3005	3005	3005	3005	0
303	20231018	135800	70300335	3005	3005	3005	3005	0
304	20231018	135700	70300335	3005	3005	3005	3005	18
305	20231018	135600	70246245	3010	3010	3010	3010	0
306	20231018	135500	70246245	3010	3005	3010	3005	29
307	20231018	135400	70159030	3005	3005	3005	3005	0
308	20231018	135300	70159030	3005	3005	3005	3005	1002
309	20231018	135200	67148020	2995	2995	2995	2995	456
310	20231018	135100	65782300	2995	2995	2995	2995	0
311	20231018	135000	65782300	2995	2995	2995	2995	0
312	20231018	134900	65782300	2995	2995	2995	2995	0
313	20231018	134800	65782300	2995	2990	2995	2990	3000
314	20231018	134700	56806025	2990	2990	2990	2990	0
315	20231018	134600	56806025	2990	2990	2990	2990	0
316	20231018	134500	56806025	2990	2990	2990	2990	0
317	20231018	134400	56806025	2990	2990	2990	2990	0
318	20231018	134300	56806025	2990	2990	2990	2990	0
319	20231018	134200	56806025	2990	2990	2990	2990	0
320	20231018	134100	56806025	2990	2990	2990	2990	0
321	20231018	134000	56806025	2990	2990	2990	2990	50
322	20231018	133900	56656525	2990	2990	2990	2990	50
323	20231018	133800	56507025	2990	2990	2990	2990	0
324	20231018	133700	56507025	2990	2990	2990	2990	0
325	20231018	133600	56507025	2990	2985	2990	2985	301
326	20231018	133500	55608535	2985	2985	2985	2985	0
327	20231018	133400	55608535	2985	2985	2985	2985	0
328	20231018	133300	55608535	2985	2985	2985	2985	34
329	20231018	133200	55507045	2985	2985	2985	2985	0
330	20231018	133100	55507045	2985	2985	2985	2985	0
331	20231018	133000	55507045	2985	2985	2985	2985	0
332	20231018	132900	55507045	2985	2985	2985	2985	0
333	20231018	132800	55507045	2985	2985	2985	2985	0
334	20231018	132700	55507045	2985	2985	2985	2985	0
335	20231018	132600	55507045	2985	2980	2985	2980	1000
336	20231018	132500	52524975	2980	2980	2980	2980	0
337	20231018	132400	52524975	2980	2980	2980	2980	0
338	20231018	132300	52524975	2980	2980	2980	2980	0
339	20231018	132200	52524975	2980	2980	2980	2980	0
340	20231018	132100	52524975	2980	2980	2980	2980	0
341	20231018	132000	52524975	2980	2980	2980	2980	0
342	20231018	131900	52524975	2980	2980	2980	2980	400
343	20231018	131800	51332975	2980	2980	2980	2980	0
344	20231018	131700	51332975	2980	2980	2980	2980	0
345	20231018	131600	51332975	2980	2980	2980	2980	2
346	20231018	131500	51327015	2985	2985	2985	2985	0
347	20231018	131400	51327015	2985	2985	2985	2985	0
348	20231018	131300	51327015	2985	2985	2985	2985	0
349	20231018	131200	51327015	2985	2985	2985	2985	0
350	20231018	131100	51327015	2985	2985	2985	2985	0
351	20231018	131000	51327015	2985	2985	2985	2985	0
352	20231018	130900	51327015	2985	2985	2985	2985	0
353	20231018	130800	51327015	2985	2985	2985	2985	4
354	20231018	130700	51315075	2985	2985	2985	2985	0
355	20231018	130600	51315075	2985	2985	2985	2985	0
356	20231018	130500	51315075	2985	2985	2985	2985	0
357	20231018	130400	51315075	2985	2985	2985	2985	0
358	20231018	130300	51315075	2985	2985	2985	2985	0
359	20231018	130200	51315075	2985	2985	2985	2985	0
360	20231018	130100	51315075	2985	2985	2985	2985	0
361	20231018	130000	51315075	2985	2985	2985	2985	0
362	20231018	125900	51315075	2985	2985	2985	2985	0
363	20231018	125800	51315075	2985	2985	2985	2985	0
364	20231018	125700	51315075	2985	2985	2985	2985	0
365	20231018	125600	51315075	2985	2985	2985	2985	0
366	20231018	125500	51315075	2985	2985	2985	2985	0
367	20231018	125400	51315075	2985	2985	2985	2985	0
368	20231018	125300	51315075	2985	2985	2985	2985	0
369	20231018	125200	51315075	2985	2985	2985	2985	0
370	20231018	125100	51315075	2985	2985	2985	2985	300
371	20231018	125000	50419575	2985	2985	2985	2985	0
372	20231018	124900	50419575	2985	2985	2985	2985	0
373	20231018	124800	50419575	2985	2985	2985	2985	1
374	20231018	124700	50416590	2980	2980	2980	2980	0
375	20231018	124600	50416590	2980	2980	2980	2980	0
376	20231018	124500	50416590	2980	2980	2980	2980	500
377	20231018	124400	48926590	2980	2980	2980	2980	0
378	20231018	124300	48926590	2980	2980	2980	2980	500
379	20231018	124200	47436590	2980	2975	2980	2975	7
380	20231018	124100	47415740	2975	2975	2975	2975	0
381	20231018	124000	47415740	2975	2975	2975	2975	7
382	20231018	123900	47394915	2980	2980	2980	2980	0
383	20231018	123800	47394915	2980	2980	2980	2980	273
384	20231018	123700	46581375	2985	2985	2985	2985	0
385	20231018	123600	46581375	2985	2985	2985	2985	0
386	20231018	123500	46581375	2985	2985	2985	2985	0
387	20231018	123400	46581375	2985	2985	2985	2985	30
388	20231018	123300	46491825	2985	2985	2985	2985	0
389	20231018	123200	46491825	2985	2985	2985	2985	0
390	20231018	123100	46491825	2985	2985	2985	2985	0
391	20231018	123000	46491825	2985	2985	2985	2985	0
392	20231018	122900	46491825	2985	2985	2985	2985	0
393	20231018	122800	46491825	2985	2985	2985	2985	0
394	20231018	122700	46491825	2985	2985	2985	2985	0
395	20231018	122600	46491825	2985	2985	2985	2985	0
396	20231018	122500	46491825	2985	2985	2985	2985	0
397	20231018	122400	46491825	2985	2985	2985	2985	0
398	20231018	122300	46491825	2985	2985	2985	2985	0
399	20231018	122200	46491825	2985	2985	2985	2985	0
400	20231018	122100	46491825	2985	2965	2985	2965	12
401	20231018	122000	46456225	2985	2985	2985	2985	0
402	20231018	121900	46456225	2985	2985	2985	2985	0
403	20231018	121800	46456225	2985	2985	2985	2985	0
404	20231018	121700	46456225	2985	2985	2985	2985	0
405	20231018	121600	46456225	2985	2985	2985	2985	0
406	20231018	121500	46456225	2985	2985	2985	2985	0
407	20231018	121400	46456225	2985	2985	2985	2985	0
408	20231018	121300	46456225	2985	2985	2985	2985	0
409	20231018	121200	46456225	2985	2985	2985	2985	7
410	20231018	121100	46435330	2985	2985	2985	2985	0
411	20231018	121000	46435330	2985	2985	2985	2985	15
412	20231018	120900	46390555	2985	2985	2985	2985	0
413	20231018	120800	46390555	2985	2985	2985	2985	0
414	20231018	120700	46390555	2985	2985	2985	2985	0
415	20231018	120600	46390555	2985	2985	2985	2985	0
416	20231018	120500	46390555	2985	2985	2985	2985	0
417	20231018	120400	46390555	2985	2980	2985	2980	8
418	20231018	120300	46366685	2965	2975	2975	2965	381
419	20231018	120200	45236670	2985	2985	2985	2985	0
420	20231018	120100	45236670	2985	2985	2985	2985	33
421	20231018	120000	45138165	2985	2985	2985	2985	4
422	20231018	115900	45126225	2980	2980	2980	2980	0
423	20231018	115800	45126225	2980	2980	2980	2980	0
424	20231018	115700	45126225	2980	2980	2980	2980	0
425	20231018	115600	45126225	2980	2980	2980	2980	0
426	20231018	115500	45126225	2980	2980	2980	2980	10
427	20231018	115400	45096425	2980	2980	2980	2980	0
428	20231018	115300	45096425	2980	2980	2980	2980	0
429	20231018	115200	45096425	2980	2980	2980	2980	0
430	20231018	115100	45096425	2980	2980	2980	2980	0
431	20231018	115000	45096425	2980	2980	2980	2980	2
432	20231018	114900	45090465	2980	2980	2980	2980	0
433	20231018	114800	45090465	2980	2980	2980	2980	0
434	20231018	114700	45090465	2980	2980	2980	2980	1
435	20231018	114600	45087485	2985	2985	2985	2985	1
436	20231018	114500	45084500	2985	2985	2985	2985	0
437	20231018	114400	45084500	2985	2985	2985	2985	0
438	20231018	114300	45084500	2985	2985	2985	2985	0
439	20231018	114200	45084500	2985	2985	2985	2985	0
440	20231018	114100	45084500	2985	2985	2985	2985	0
441	20231018	114000	45084500	2985	2985	2985	2985	1
442	20231018	113900	45081515	2985	2985	2985	2985	0
443	20231018	113800	45081515	2985	2985	2985	2985	10
444	20231018	113700	45051665	2985	2985	2985	2985	0
445	20231018	113600	45051665	2985	2985	2985	2985	0
446	20231018	113500	45051665	2985	2985	2985	2985	0
447	20231018	113400	45051665	2985	2985	2985	2985	0
448	20231018	113300	45051665	2985	2985	2985	2985	0
449	20231018	113200	45051665	2985	2985	2985	2985	0
450	20231018	113100	45051665	2985	2985	2985	2985	0
451	20231018	113000	45051665	2985	2985	2985	2985	0
452	20231018	112900	45051665	2985	2985	2985	2985	0
453	20231018	112800	45051665	2985	2985	2985	2985	0
454	20231018	112700	45051665	2985	2985	2985	2985	1
455	20231018	112600	45048680	2980	2980	2980	2980	0
456	20231018	112500	45048680	2980	2980	2980	2980	0
457	20231018	112400	45048680	2980	2980	2980	2980	0
458	20231018	112300	45048680	2980	2980	2980	2980	0
459	20231018	112200	45048680	2980	2980	2980	2980	0
460	20231018	112100	45048680	2980	2980	2980	2980	0
461	20231018	112000	45048680	2980	2980	2980	2980	0
462	20231018	111900	45048680	2980	2980	2980	2980	0
463	20231018	111800	45048680	2980	2980	2980	2980	0
464	20231018	111700	45048680	2980	2980	2980	2980	0
465	20231018	111600	45048680	2980	2980	2980	2980	0
466	20231018	111500	45048680	2980	2980	2980	2980	0
467	20231018	111400	45048680	2980	2980	2980	2980	0
468	20231018	111300	45048680	2980	2980	2980	2980	10
469	20231018	111200	45018880	2995	2995	2995	2995	0
470	20231018	111100	45018880	2995	2995	2995	2995	0
471	20231018	111000	45018880	2995	2995	2995	2995	0
472	20231018	110900	45018880	2995	2995	2995	2995	0
473	20231018	110800	45018880	2995	2995	2995	2995	0
474	20231018	110700	45018880	2995	2995	2995	2995	0
475	20231018	110600	45018880	2995	2995	2995	2995	0
476	20231018	110500	45018880	2995	2985	2995	2985	50
477	20231018	110400	44869390	2985	2985	2985	2985	0
478	20231018	110300	44869390	2985	2985	2985	2985	0
479	20231018	110200	44869390	2985	2985	2985	2985	0
480	20231018	110100	44869390	2985	2985	2985	2985	0
481	20231018	110000	44869390	2985	2985	2985	2985	10
482	20231018	105900	44839540	2990	2985	2990	2985	19
483	20231018	105800	44782810	2985	2985	2985	2985	4
484	20231018	105700	44770870	2995	2995	2995	2995	0
485	20231018	105600	44770870	2995	2995	2995	2995	0
486	20231018	105500	44770870	2995	2995	2995	2995	0
487	20231018	105400	44770870	2995	2995	2995	2995	6
488	20231018	105300	44752900	2995	2995	2995	2995	0
489	20231018	105200	44752900	2995	2995	2995	2995	0
490	20231018	105100	44752900	2995	2985	2995	2985	436
491	20231018	105000	43449515	2985	2985	2985	2985	0
492	20231018	104900	43449515	2985	2985	2985	2985	0
493	20231018	104800	43449515	2985	2985	2985	2985	0
494	20231018	104700	43449515	2985	2985	2985	2985	100
495	20231018	104600	43151015	2985	2985	2985	2985	0
496	20231018	104500	43151015	2985	2985	2985	2985	53
497	20231018	104400	42992810	2985	2985	2985	2985	0
498	20231018	104300	42992810	2985	2985	2985	2985	0
499	20231018	104200	42992810	2985	2985	2985	2985	0
500	20231018	104100	42992810	2985	2985	2985	2985	0
501	20231018	104000	42992810	2985	2985	2985	2985	0
502	20231018	103900	42992810	2985	2985	2985	2985	0
503	20231018	103800	42992810	2985	2985	2985	2985	1
504	20231018	103700	42989825	2985	2985	2985	2985	0
505	20231018	103600	42989825	2985	2985	2985	2985	0
506	20231018	103500	42989825	2985	2985	2985	2985	0
507	20231018	103400	42989825	2985	2985	2985	2985	0
508	20231018	103300	42989825	2985	2985	2985	2985	0
509	20231018	103200	42989825	2985	2985	2985	2985	0
510	20231018	103100	42989825	2985	2985	2985	2985	0
511	20231018	103000	42989825	2985	2985	2985	2985	0
512	20231018	102900	42989825	2985	2985	2985	2985	0
513	20231018	102800	42989825	2985	2985	2985	2985	200
514	20231018	102700	42392825	2985	2985	2985	2985	0
515	20231018	102600	42392825	2985	2985	2985	2985	0
516	20231018	102500	42392825	2985	2985	2985	2985	0
517	20231018	102400	42392825	2985	2985	2985	2985	0
518	20231018	102300	42392825	2985	2985	2985	2985	0
519	20231018	102200	42392825	2985	2985	2985	2985	0
520	20231018	102100	42392825	2985	2985	2985	2985	0
521	20231018	102000	42392825	2985	2985	2985	2985	0
522	20231018	101900	42392825	2985	2985	2985	2985	6
523	20231018	101800	42374915	2995	2995	2995	2995	0
524	20231018	101700	42374915	2995	2995	2995	2995	6
525	20231018	101600	42356945	2995	2995	2995	2995	0
526	20231018	101500	42356945	2995	2995	2995	2995	0
527	20231018	101400	42356945	2995	2995	2995	2995	0
528	20231018	101300	42356945	2995	2995	2995	2995	10
529	20231018	101200	42326995	2970	2970	2970	2970	8
530	20231018	101100	42303235	2970	2970	2970	2970	8
531	20231018	101000	42279475	2960	2960	2960	2960	223
532	20231018	100900	41619395	2980	2980	2980	2980	0
533	20231018	100800	41619395	2980	2980	2980	2980	0
534	20231018	100700	41619395	2980	2980	2980	2980	0
535	20231018	100600	41619395	2980	2980	2980	2980	0
536	20231018	100500	41619395	2980	2965	2980	2960	1001
537	20231018	100400	38654985	2965	2995	2995	2965	83
538	20231018	100300	38408590	2980	2985	2985	2975	1217
539	20231018	100200	34785245	3000	3000	3000	3000	0
540	20231018	100100	34785245	3000	3000	3000	3000	0
541	20231018	100000	34785245	3000	3000	3000	3000	0
542	20231018	095900	34785245	3000	3000	3000	2995	29
543	20231018	095800	34698275	3000	3000	3000	3000	22
544	20231018	095700	34632275	3000	3000	3000	3000	0
545	20231018	095600	34632275	3000	3000	3000	3000	0
546	20231018	095500	34632275	3000	3000	3000	3000	0
547	20231018	095400	34632275	3000	2995	3000	2995	25
548	20231018	095300	34557365	2985	2995	2995	2985	500
549	20231018	095200	33064805	3000	3000	3000	3000	0
550	20231018	095100	33064805	3000	3000	3000	3000	0
551	20231018	095000	33064805	3000	3000	3000	3000	1
552	20231018	094900	33061805	3000	3000	3000	3000	0
553	20231018	094800	33061805	3000	3000	3000	3000	12
554	20231018	094700	33025805	3015	3015	3015	3015	0
555	20231018	094600	33025805	3015	3015	3015	3015	0
556	20231018	094500	33025805	3015	3015	3015	3015	0
557	20231018	094400	33025805	3015	3015	3015	3015	9
558	20231018	094300	32998670	2995	2995	2995	2995	0
559	20231018	094200	32998670	2995	2995	2995	2995	320
560	20231018	094100	32040270	3010	3010	3010	3010	0
561	20231018	094000	32040270	3010	3010	3010	3010	0
562	20231018	093900	32040270	3010	3010	3010	3010	0
563	20231018	093800	32040270	3010	3010	3010	3010	0
564	20231018	093700	32040270	3010	3010	3010	3010	560
565	20231018	093600	30354670	3010	3010	3010	3010	506
566	20231018	093500	28831610	3010	3010	3010	3010	12
567	20231018	093400	28795490	2985	3015	3015	2985	1203
568	20231018	093300	25204200	3015	3015	3015	3015	0
569	20231018	093200	25204200	3015	3015	3015	3015	331
570	20231018	093100	24206235	3015	3010	3015	3010	2
571	20231018	093000	24200210	3015	3015	3015	3015	0
572	20231018	092900	24200210	3015	3010	3015	3010	44
573	20231018	092800	24067710	2985	3005	3010	2985	1037
574	20231018	092700	20947280	3010	2985	3010	2985	134
575	20231018	092600	20544600	3000	3000	3000	2980	27
576	20231018	092500	20463700	2980	2990	2990	2980	2300
577	20231018	092400	13608440	3010	3010	3010	3010	0
578	20231018	092300	13608440	3010	3010	3010	3010	0
579	20231018	092200	13608440	3010	3010	3010	3010	0
580	20231018	092100	13608440	3010	3010	3010	3010	0
581	20231018	092000	13608440	3010	3010	3010	3010	0
582	20231018	091900	13608440	3010	3010	3010	3010	0
583	20231018	091800	13608440	3010	3010	3010	3010	0
584	20231018	091700	13608440	3010	3010	3010	3010	0
585	20231018	091600	13608440	3010	3010	3010	3010	0
586	20231018	091500	13608440	3010	3010	3010	3010	212
587	20231018	091400	12970320	2995	2995	2995	2995	18
588	20231018	091300	12916410	3010	2995	3010	2995	88
589	20231018	091200	12652775	2995	2995	2995	2995	99
590	20231018	091100	12356270	2995	2995	2995	2995	15
591	20231018	091000	12311345	3010	3005	3010	3005	130
592	20231018	090900	11920655	2995	2995	2995	2995	0
593	20231018	090800	11920655	2995	3015	3015	2995	1010
594	20231018	090700	8883505	3015	2995	3015	2990	550
595	20231018	090600	7234985	2990	2990	2990	2990	0
596	20231018	090500	7234985	2990	2985	2990	2985	1031
597	20231018	090400	4153790	2985	2985	2985	2985	20
598	20231018	090300	4094090	2985	2985	2985	2985	50
599	20231018	090200	3944840	2990	2985	2990	2985	334
600	20231018	090100	2946275	2990	2975	2990	2975	395
601	20231018	090000	1765750	2985	2990	2990	2985	591