KissMeData/241520/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202100	190274495	2825	2825	2825	2825	2132
3	20231019	202000	190274495	2825	2825	2825	2825	0
4	20231019	201900	190274495	2825	2825	2825	2825	0
5	20231019	201800	190274495	2825	2825	2825	2825	0
6	20231019	201700	190274495	2825	2825	2825	2825	0
7	20231019	201600	190274495	2825	2825	2825	2825	0
8	20231019	201500	190274495	2825	2825	2825	2825	0
9	20231019	201400	190274495	2825	2825	2825	2825	0
10	20231019	201300	190274495	2825	2825	2825	2825	0
11	20231019	201200	190274495	2825	2825	2825	2825	0
12	20231019	201100	190274495	2825	2825	2825	2825	0
13	20231019	201000	190274495	2825	2825	2825	2825	0
14	20231019	200900	190274495	2825	2825	2825	2825	0
15	20231019	200800	190274495	2825	2825	2825	2825	0
16	20231019	200700	190274495	2825	2825	2825	2825	0
17	20231019	200600	190274495	2825	2825	2825	2825	0
18	20231019	200500	190274495	2825	2825	2825	2825	0
19	20231019	200400	190274495	2825	2825	2825	2825	0
20	20231019	200300	190274495	2825	2825	2825	2825	0
21	20231019	200200	190274495	2825	2825	2825	2825	0
22	20231019	200100	190274495	2825	2825	2825	2825	0
23	20231019	200000	190274495	2825	2825	2825	2825	0
24	20231019	195900	190274495	2825	2825	2825	2825	0
25	20231019	195800	190274495	2825	2825	2825	2825	0
26	20231019	195700	190274495	2825	2825	2825	2825	0
27	20231019	195600	190274495	2825	2825	2825	2825	0
28	20231019	195500	190274495	2825	2825	2825	2825	0
29	20231019	195400	190274495	2825	2825	2825	2825	0
30	20231019	195300	190274495	2825	2825	2825	2825	0
31	20231019	195200	190274495	2825	2825	2825	2825	0
32	20231019	195100	190274495	2825	2825	2825	2825	2132
33	20231019	195000	190274495	2825	2825	2825	2825	0
34	20231019	194900	190274495	2825	2825	2825	2825	0
35	20231019	194800	190274495	2825	2825	2825	2825	0
36	20231019	194700	190274495	2825	2825	2825	2825	0
37	20231019	194600	190274495	2825	2825	2825	2825	0
38	20231019	194500	190274495	2825	2825	2825	2825	0
39	20231019	194400	190274495	2825	2825	2825	2825	0
40	20231019	194300	190274495	2825	2825	2825	2825	0
41	20231019	194200	190274495	2825	2825	2825	2825	0
42	20231019	194100	190274495	2825	2825	2825	2825	0
43	20231019	194000	190274495	2825	2825	2825	2825	0
44	20231019	193900	190274495	2825	2825	2825	2825	0
45	20231019	193800	190274495	2825	2825	2825	2825	0
46	20231019	193700	190274495	2825	2825	2825	2825	0
47	20231019	193600	190274495	2825	2825	2825	2825	0
48	20231019	193500	190274495	2825	2825	2825	2825	0
49	20231019	193400	190274495	2825	2825	2825	2825	0
50	20231019	193300	190274495	2825	2825	2825	2825	0
51	20231019	193200	190274495	2825	2825	2825	2825	0
52	20231019	193100	190274495	2825	2825	2825	2825	0
53	20231019	193000	190274495	2825	2825	2825	2825	0
54	20231019	192900	190274495	2825	2825	2825	2825	0
55	20231019	192800	190274495	2825	2825	2825	2825	0
56	20231019	192700	190274495	2825	2825	2825	2825	0
57	20231019	192600	190274495	2825	2825	2825	2825	0
58	20231019	192500	190274495	2825	2825	2825	2825	0
59	20231019	192400	190274495	2825	2825	2825	2825	0
60	20231019	192300	190274495	2825	2825	2825	2825	0
61	20231019	192200	190274495	2825	2825	2825	2825	0
62	20231019	192100	190274495	2825	2825	2825	2825	2132
63	20231019	192000	190274495	2825	2825	2825	2825	0
64	20231019	191900	190274495	2825	2825	2825	2825	0
65	20231019	191800	190274495	2825	2825	2825	2825	0
66	20231019	191700	190274495	2825	2825	2825	2825	0
67	20231019	191600	190274495	2825	2825	2825	2825	0
68	20231019	191500	190274495	2825	2825	2825	2825	0
69	20231019	191400	190274495	2825	2825	2825	2825	0
70	20231019	191300	190274495	2825	2825	2825	2825	0
71	20231019	191200	190274495	2825	2825	2825	2825	0
72	20231019	191100	190274495	2825	2825	2825	2825	0
73	20231019	191000	190274495	2825	2825	2825	2825	0
74	20231019	190900	190274495	2825	2825	2825	2825	0
75	20231019	190800	190274495	2825	2825	2825	2825	0
76	20231019	190700	190274495	2825	2825	2825	2825	0
77	20231019	190600	190274495	2825	2825	2825	2825	0
78	20231019	190500	190274495	2825	2825	2825	2825	0
79	20231019	190400	190274495	2825	2825	2825	2825	0
80	20231019	190300	190274495	2825	2825	2825	2825	0
81	20231019	190200	190274495	2825	2825	2825	2825	0
82	20231019	190100	190274495	2825	2825	2825	2825	0
83	20231019	190000	190274495	2825	2825	2825	2825	0
84	20231019	185900	190274495	2825	2825	2825	2825	0
85	20231019	185800	190274495	2825	2825	2825	2825	0
86	20231019	185700	190274495	2825	2825	2825	2825	0
87	20231019	185600	190274495	2825	2825	2825	2825	0
88	20231019	185500	190274495	2825	2825	2825	2825	0
89	20231019	185400	190274495	2825	2825	2825	2825	0
90	20231019	185300	190274495	2825	2825	2825	2825	0
91	20231019	185200	190274495	2825	2825	2825	2825	0
92	20231019	185100	190274495	2825	2825	2825	2825	2132
93	20231019	185000	190274495	2825	2825	2825	2825	0
94	20231019	184900	190274495	2825	2825	2825	2825	0
95	20231019	184800	190274495	2825	2825	2825	2825	0
96	20231019	184700	190274495	2825	2825	2825	2825	0
97	20231019	184600	190274495	2825	2825	2825	2825	0
98	20231019	184500	190274495	2825	2825	2825	2825	0
99	20231019	184400	190274495	2825	2825	2825	2825	0
100	20231019	184300	190274495	2825	2825	2825	2825	0
101	20231019	184200	190274495	2825	2825	2825	2825	0
102	20231019	184100	190274495	2825	2825	2825	2825	0
103	20231019	184000	190274495	2825	2825	2825	2825	0
104	20231019	183900	190274495	2825	2825	2825	2825	0
105	20231019	183800	190274495	2825	2825	2825	2825	0
106	20231019	183700	190274495	2825	2825	2825	2825	0
107	20231019	183600	190274495	2825	2825	2825	2825	0
108	20231019	183500	190274495	2825	2825	2825	2825	0
109	20231019	183400	190274495	2825	2825	2825	2825	0
110	20231019	183300	190274495	2825	2825	2825	2825	0
111	20231019	183200	190274495	2825	2825	2825	2825	0
112	20231019	183100	190274495	2825	2825	2825	2825	0
113	20231019	183000	190274495	2825	2825	2825	2825	0
114	20231019	182900	190274495	2825	2825	2825	2825	0
115	20231019	182800	190274495	2825	2825	2825	2825	0
116	20231019	182700	190274495	2825	2825	2825	2825	0
117	20231019	182600	190274495	2825	2825	2825	2825	0
118	20231019	182500	190274495	2825	2825	2825	2825	0
119	20231019	182400	190274495	2825	2825	2825	2825	0
120	20231019	182300	190274495	2825	2825	2825	2825	0
121	20231019	182200	190274495	2825	2825	2825	2825	0
122	20231019	182100	190274495	2825	2825	2825	2825	2132
123	20231019	182000	190274495	2825	2825	2825	2825	0
124	20231019	181900	190274495	2825	2825	2825	2825	0
125	20231019	181800	190274495	2825	2825	2825	2825	0
126	20231019	181700	190274495	2825	2825	2825	2825	0
127	20231019	181600	190274495	2825	2825	2825	2825	0
128	20231019	181500	190274495	2825	2825	2825	2825	0
129	20231019	181400	190274495	2825	2825	2825	2825	0
130	20231019	181300	190274495	2825	2825	2825	2825	0
131	20231019	181200	190274495	2825	2825	2825	2825	0
132	20231019	181100	190274495	2825	2825	2825	2825	0
133	20231019	181000	190274495	2825	2825	2825	2825	0
134	20231019	180900	190274495	2825	2825	2825	2825	0
135	20231019	180800	190274495	2825	2825	2825	2825	0
136	20231019	180700	190274495	2825	2825	2825	2825	0
137	20231019	180600	190274495	2825	2825	2825	2825	0
138	20231019	180500	190274495	2825	2825	2825	2825	0
139	20231019	180400	190274495	2825	2825	2825	2825	0
140	20231019	180300	190274495	2825	2825	2825	2825	0
141	20231019	180200	190274495	2825	2825	2825	2825	0
142	20231019	180100	190274495	2825	2825	2825	2825	0
143	20231019	180000	190274495	2825	2825	2825	2825	0
144	20231019	175900	190274495	2825	2825	2825	2825	0
145	20231019	175800	190274495	2825	2825	2825	2825	0
146	20231019	175700	190274495	2825	2825	2825	2825	0
147	20231019	175600	190274495	2825	2825	2825	2825	0
148	20231019	175500	190274495	2825	2825	2825	2825	0
149	20231019	175400	190274495	2825	2825	2825	2825	0
150	20231019	175300	190274495	2825	2825	2825	2825	0
151	20231019	175200	190274495	2825	2825	2825	2825	0
152	20231019	175100	190274495	2825	2825	2825	2825	2132
153	20231019	175000	190274495	2825	2825	2825	2825	0
154	20231019	174900	190274495	2825	2825	2825	2825	0
155	20231019	174800	190274495	2825	2825	2825	2825	0
156	20231019	174700	190274495	2825	2825	2825	2825	0
157	20231019	174600	190274495	2825	2825	2825	2825	0
158	20231019	174500	190274495	2825	2825	2825	2825	0
159	20231019	174400	190274495	2825	2825	2825	2825	0
160	20231019	174300	190274495	2825	2825	2825	2825	0
161	20231019	174200	190274495	2825	2825	2825	2825	0
162	20231019	174100	190274495	2825	2825	2825	2825	0
163	20231019	174000	190274495	2825	2825	2825	2825	0
164	20231019	173900	190274495	2825	2825	2825	2825	0
165	20231019	173800	190274495	2825	2825	2825	2825	0
166	20231019	173700	190274495	2825	2825	2825	2825	0
167	20231019	173600	190274495	2825	2825	2825	2825	0
168	20231019	173500	190274495	2825	2825	2825	2825	0
169	20231019	173400	190274495	2825	2825	2825	2825	0
170	20231019	173300	190274495	2825	2825	2825	2825	0
171	20231019	173200	190274495	2825	2825	2825	2825	0
172	20231019	173100	190274495	2825	2825	2825	2825	0
173	20231019	173000	190274495	2825	2825	2825	2825	0
174	20231019	172900	190274495	2825	2825	2825	2825	0
175	20231019	172800	190274495	2825	2825	2825	2825	0
176	20231019	172700	190274495	2825	2825	2825	2825	0
177	20231019	172600	190274495	2825	2825	2825	2825	0
178	20231019	172500	190274495	2825	2825	2825	2825	0
179	20231019	172400	190274495	2825	2825	2825	2825	0
180	20231019	172300	190274495	2825	2825	2825	2825	0
181	20231019	172200	190274495	2825	2825	2825	2825	0
182	20231019	172100	190274495	2825	2825	2825	2825	2132
183	20231019	172000	190274495	2825	2825	2825	2825	0
184	20231019	171900	190274495	2825	2825	2825	2825	0
185	20231019	171800	190274495	2825	2825	2825	2825	0
186	20231019	171700	190274495	2825	2825	2825	2825	0
187	20231019	171600	190274495	2825	2825	2825	2825	0
188	20231019	171500	190274495	2825	2825	2825	2825	0
189	20231019	171400	190274495	2825	2825	2825	2825	0
190	20231019	171300	190274495	2825	2825	2825	2825	0
191	20231019	171200	190274495	2825	2825	2825	2825	0
192	20231019	171100	190274495	2825	2825	2825	2825	0
193	20231019	171000	190274495	2825	2825	2825	2825	0
194	20231019	170900	190274495	2825	2825	2825	2825	0
195	20231019	170800	190274495	2825	2825	2825	2825	0
196	20231019	170700	190274495	2825	2825	2825	2825	0
197	20231019	170600	190274495	2825	2825	2825	2825	0
198	20231019	170500	190274495	2825	2825	2825	2825	0
199	20231019	170400	190274495	2825	2825	2825	2825	0
200	20231019	170300	190274495	2825	2825	2825	2825	0
201	20231019	170200	190274495	2825	2825	2825	2825	0
202	20231019	170100	190274495	2825	2825	2825	2825	0
203	20231019	170000	190274495	2825	2825	2825	2825	0
204	20231019	165900	190274495	2825	2825	2825	2825	0
205	20231019	165800	190274495	2825	2825	2825	2825	0
206	20231019	165700	190274495	2825	2825	2825	2825	0
207	20231019	165600	190274495	2825	2825	2825	2825	0
208	20231019	165500	190274495	2825	2825	2825	2825	0
209	20231019	165400	190274495	2825	2825	2825	2825	0
210	20231019	165300	190274495	2825	2825	2825	2825	0
211	20231019	165200	190274495	2825	2825	2825	2825	0
212	20231019	165100	190274495	2825	2825	2825	2825	2132
213	20231019	165000	190274495	2825	2825	2825	2825	0
214	20231019	164900	190274495	2825	2825	2825	2825	0
215	20231019	164800	190274495	2825	2825	2825	2825	0
216	20231019	164700	190274495	2825	2825	2825	2825	0
217	20231019	164600	190274495	2825	2825	2825	2825	0
218	20231019	164500	190274495	2825	2825	2825	2825	0
219	20231019	164400	190274495	2825	2825	2825	2825	0
220	20231019	164300	190274495	2825	2825	2825	2825	0
221	20231019	164200	190274495	2825	2825	2825	2825	0
222	20231019	164100	190274495	2825	2825	2825	2825	0
223	20231019	164000	190274495	2825	2825	2825	2825	0
224	20231019	163900	190274495	2825	2825	2825	2825	0
225	20231019	163800	190274495	2825	2825	2825	2825	0
226	20231019	163700	190274495	2825	2825	2825	2825	0
227	20231019	163600	190274495	2825	2825	2825	2825	0
228	20231019	163500	190274495	2825	2825	2825	2825	0
229	20231019	163400	190274495	2825	2825	2825	2825	0
230	20231019	163300	190274495	2825	2825	2825	2825	0
231	20231019	163200	190274495	2825	2825	2825	2825	0
232	20231019	163100	190274495	2825	2825	2825	2825	0
233	20231019	163000	190274495	2825	2825	2825	2825	0
234	20231019	162900	190274495	2825	2825	2825	2825	0
235	20231019	162800	190274495	2825	2825	2825	2825	0
236	20231019	162700	190274495	2825	2825	2825	2825	0
237	20231019	162600	190274495	2825	2825	2825	2825	0
238	20231019	162500	190274495	2825	2825	2825	2825	0
239	20231019	162400	190274495	2825	2825	2825	2825	0
240	20231019	162300	190274495	2825	2825	2825	2825	0
241	20231019	162200	190274495	2825	2825	2825	2825	0
242	20231019	162100	190274495	2825	2825	2825	2825	2132
243	20231019	162000	190274495	2825	2825	2825	2825	0
244	20231019	161900	190274495	2825	2825	2825	2825	0
245	20231019	161800	190274495	2825	2825	2825	2825	0
246	20231019	161700	190274495	2825	2825	2825	2825	0
247	20231019	161600	190274495	2825	2825	2825	2825	0
248	20231019	161500	190274495	2825	2825	2825	2825	0
249	20231019	161400	190274495	2825	2825	2825	2825	0
250	20231019	161300	190274495	2825	2825	2825	2825	0
251	20231019	161200	190274495	2825	2825	2825	2825	0
252	20231019	161100	190274495	2825	2825	2825	2825	0
253	20231019	161000	190274495	2825	2825	2825	2825	0
254	20231019	160900	190274495	2825	2825	2825	2825	0
255	20231019	160800	190274495	2825	2825	2825	2825	0
256	20231019	160700	190274495	2825	2825	2825	2825	0
257	20231019	160600	190274495	2825	2825	2825	2825	0
258	20231019	160500	190274495	2825	2825	2825	2825	0
259	20231019	160400	190274495	2825	2825	2825	2825	0
260	20231019	160300	190274495	2825	2825	2825	2825	0
261	20231019	160200	190274495	2825	2825	2825	2825	0
262	20231019	160100	190274495	2825	2825	2825	2825	0
263	20231019	160000	190274495	2825	2825	2825	2825	0
264	20231019	155900	190274495	2825	2825	2825	2825	0
265	20231019	155800	190274495	2825	2825	2825	2825	0
266	20231019	155700	190274495	2825	2825	2825	2825	0
267	20231019	155600	190274495	2825	2825	2825	2825	0
268	20231019	155500	190274495	2825	2825	2825	2825	0
269	20231019	155400	190274495	2825	2825	2825	2825	0
270	20231019	155300	190274495	2825	2825	2825	2825	0
271	20231019	155200	190274495	2825	2825	2825	2825	0
272	20231019	155100	190274495	2825	2825	2825	2825	2132
273	20231019	155000	190274495	2825	2825	2825	2825	0
274	20231019	154900	190274495	2825	2825	2825	2825	0
275	20231019	154800	190274495	2825	2825	2825	2825	0
276	20231019	154700	190274495	2825	2825	2825	2825	0
277	20231019	154600	190274495	2825	2825	2825	2825	0
278	20231019	154500	190274495	2825	2825	2825	2825	0
279	20231019	154400	190274495	2825	2825	2825	2825	0
280	20231019	154300	190274495	2825	2825	2825	2825	0
281	20231019	154200	190274495	2825	2825	2825	2825	0
282	20231019	154100	190274495	2825	2825	2825	2825	0
283	20231019	154000	190274495	2825	2825	2825	2825	0
284	20231019	153900	190274495	2825	2825	2825	2825	0
285	20231019	153800	190274495	2825	2825	2825	2825	0
286	20231019	153700	190274495	2825	2825	2825	2825	0
287	20231019	153600	190274495	2825	2825	2825	2825	0
288	20231019	153500	190274495	2825	2825	2825	2825	0
289	20231019	153400	190274495	2825	2825	2825	2825	0
290	20231019	153300	190274495	2825	2825	2825	2825	0
291	20231019	153200	190274495	2825	2825	2825	2825	0
292	20231019	153100	190274495	2825	2825	2825	2825	0
293	20231019	153000	190274495	2825	2825	2825	2825	2132
294	20231019	152900	184251595	2830	2830	2830	2830	0
295	20231019	152800	184251595	2830	2830	2830	2830	0
296	20231019	152700	184251595	2830	2830	2830	2830	0
297	20231019	152600	184251595	2830	2830	2830	2830	0
298	20231019	152500	184251595	2830	2830	2830	2830	0
299	20231019	152400	184251595	2830	2830	2830	2830	0
300	20231019	152300	184251595	2830	2830	2830	2830	0
301	20231019	152200	184251595	2830	2830	2830	2830	0
302	20231019	152100	184251595	2830	2830	2830	2830	0
303	20231019	152000	184251595	2830	2830	2830	2830	0
304	20231019	151900	184251595	2830	2830	2830	2810	2233
305	20231019	151800	177936785	2830	2830	2830	2830	570
306	20231019	151700	176323685	2830	2810	2830	2810	539
307	20231019	151600	174808055	2810	2810	2810	2805	647
308	20231019	151500	172992700	2815	2815	2815	2815	120
309	20231019	151400	172654900	2815	2815	2815	2815	13
310	20231019	151300	172618305	2815	2810	2815	2810	21
311	20231019	151200	172559205	2815	2810	2815	2810	159
312	20231019	151100	172112340	2810	2820	2820	2810	128
313	20231019	151000	171752390	2830	2835	2835	2815	15
314	20231019	150900	171710130	2835	2835	2835	2835	1
315	20231019	150800	171707295	2820	2835	2835	2820	27
316	20231019	150700	171630960	2835	2835	2835	2835	1
317	20231019	150600	171628125	2825	2835	2835	2825	27
318	20231019	150500	171551720	2835	2835	2835	2835	14
319	20231019	150400	171512030	2835	2835	2835	2825	28
320	20231019	150300	171432780	2835	2835	2835	2835	13
321	20231019	150200	171395925	2840	2840	2840	2840	0
322	20231019	150100	171395925	2840	2810	2840	2810	1411
323	20231019	150000	167430505	2810	2815	2815	2810	719
324	20231019	145900	165406545	2800	2815	2815	2800	520
325	20231019	145800	163950210	2815	2815	2820	2815	51
326	20231019	145700	163806575	2820	2820	2820	2820	27
327	20231019	145600	163730435	2820	2820	2820	2820	13
328	20231019	145500	163693775	2820	2820	2820	2820	15
329	20231019	145400	163651475	2820	2810	2820	2800	3002
330	20231019	145300	155237450	2820	2820	2820	2820	62
331	20231019	145200	155062610	2820	2820	2820	2820	27
332	20231019	145100	154986470	2820	2820	2820	2820	14
333	20231019	145000	154946990	2820	2815	2820	2810	757
334	20231019	144900	152819775	2820	2820	2820	2820	13
335	20231019	144800	152783115	2820	2815	2820	2815	126
336	20231019	144700	152428355	2815	2815	2835	2815	265
337	20231019	144600	151682360	2835	2830	2835	2815	850
338	20231019	144500	149287010	2835	2830	2835	2830	14
339	20231019	144400	149247385	2835	2835	2835	2825	9386
340	20231019	144300	122731235	2830	2840	2840	2830	513
341	20231019	144200	121279300	2840	2840	2840	2840	14
342	20231019	144100	121239540	2840	2840	2840	2840	27
343	20231019	144000	121162860	2840	2840	2840	2840	1
344	20231019	143900	121160020	2835	2840	2840	2835	450
345	20231019	143800	119884205	2835	2840	2840	2835	29
346	20231019	143700	119801920	2840	2840	2840	2840	13
347	20231019	143600	119765000	2840	2840	2840	2835	401
348	20231019	143500	118626660	2850	2850	2850	2850	28
349	20231019	143400	118546860	2845	2845	2845	2845	9
350	20231019	143300	118521255	2850	2840	2850	2840	495
351	20231019	143200	117113410	2845	2845	2845	2845	13
352	20231019	143100	117076425	2850	2850	2850	2845	16
353	20231019	143000	117030895	2845	2845	2855	2845	264
354	20231019	142900	116279805	2845	2845	2845	2845	14
355	20231019	142800	116239975	2845	2845	2845	2845	13
356	20231019	142700	116202990	2845	2845	2845	2845	34
357	20231019	142600	116106260	2845	2845	2845	2845	13
358	20231019	142500	116069275	2845	2840	2845	2840	52
359	20231019	142400	115921530	2845	2845	2845	2845	14
360	20231019	142300	115881700	2845	2855	2855	2845	28
361	20231019	142200	115802030	2840	2855	2855	2840	127
362	20231019	142100	115441010	2855	2855	2855	2855	1
363	20231019	142000	115438155	2850	2855	2855	2850	27
364	20231019	141900	115361135	2855	2855	2855	2855	0
365	20231019	141800	115361135	2855	2855	2855	2845	517
366	20231019	141700	113890185	2850	2850	2850	2850	14
367	20231019	141600	113850285	2850	2855	2855	2850	63
368	20231019	141500	113670485	2855	2850	2855	2850	14
369	20231019	141400	113630580	2850	2850	2850	2850	214
370	20231019	141300	113020680	2845	2845	2845	2845	13
371	20231019	141200	112983695	2850	2840	2850	2840	429
372	20231019	141100	111764050	2835	2840	2840	2835	16
373	20231019	141000	111718625	2840	2840	2840	2840	14
374	20231019	140900	111678865	2840	2840	2840	2840	13
375	20231019	140800	111641945	2840	2840	2840	2840	14
376	20231019	140700	111602185	2840	2840	2840	2840	27
377	20231019	140600	111525505	2840	2840	2840	2840	0
378	20231019	140500	111525505	2840	2840	2840	2840	26
379	20231019	140400	111451665	2840	2830	2840	2830	103
380	20231019	140300	111160145	2840	2840	2840	2840	27
381	20231019	140200	111083465	2840	2840	2840	2840	0
382	20231019	140100	111083465	2840	2840	2840	2840	41
383	20231019	140000	110967025	2840	2840	2840	2840	1
384	20231019	135900	110964185	2825	2840	2840	2825	128
385	20231019	135800	110602180	2840	2840	2840	2840	13
386	20231019	135700	110565260	2840	2840	2840	2840	0
387	20231019	135600	110565260	2840	2840	2840	2825	128
388	20231019	135500	110203240	2840	2840	2840	2840	13
389	20231019	135400	110166320	2840	2840	2840	2840	1
390	20231019	135300	110163480	2825	2830	2830	2825	243
391	20231019	135200	109476935	2840	2830	2840	2830	338
392	20231019	135100	108520315	2835	2835	2835	2835	14
393	20231019	135000	108480625	2840	2840	2840	2840	27
394	20231019	134900	108403945	2840	2840	2840	2840	0
395	20231019	134800	108403945	2840	2840	2840	2840	27
396	20231019	134700	108327265	2840	2840	2840	2840	0
397	20231019	134600	108327265	2840	2840	2840	2840	27
398	20231019	134500	108250585	2840	2840	2840	2840	10
399	20231019	134400	108222185	2840	2830	2840	2825	345
400	20231019	134300	107244870	2830	2840	2840	2830	37
401	20231019	134200	107139890	2840	2840	2840	2840	0
402	20231019	134100	107139890	2840	2840	2840	2840	27
403	20231019	134000	107063210	2840	2840	2840	2840	0
404	20231019	133900	107063210	2840	2840	2840	2840	27
405	20231019	133800	106986530	2840	2840	2840	2840	127
406	20231019	133700	106625850	2840	2840	2840	2840	2
407	20231019	133600	106620170	2840	2835	2840	2835	51
408	20231019	133500	106475580	2840	2840	2840	2840	14
409	20231019	133400	106435820	2840	2840	2840	2840	13
410	20231019	133300	106398900	2840	2840	2840	2840	14
411	20231019	133200	106359140	2840	2840	2840	2840	13
412	20231019	133100	106322220	2840	2835	2840	2835	54
413	20231019	133000	106168985	2840	2840	2840	2840	0
414	20231019	132900	106168985	2840	2840	2840	2840	32
415	20231019	132800	106078105	2835	2835	2835	2835	8
416	20231019	132700	106055425	2835	2835	2835	2835	0
417	20231019	132600	106055425	2835	2835	2835	2835	27
418	20231019	132500	105978880	2835	2835	2835	2835	1
419	20231019	132400	105976045	2825	2835	2835	2825	140
420	20231019	132300	105580235	2840	2825	2840	2825	4
421	20231019	132200	105568905	2830	2830	2830	2830	14
422	20231019	132100	105529285	2840	2840	2840	2840	26
423	20231019	132000	105455445	2840	2830	2840	2830	14
424	20231019	131900	105415785	2825	2830	2830	2825	50
425	20231019	131800	105274470	2825	2835	2835	2825	70
426	20231019	131700	105076650	2840	2835	2840	2835	70
427	20231019	131600	104878065	2835	2835	2835	2830	28
428	20231019	131500	104798755	2835	2835	2835	2835	0
429	20231019	131400	104798755	2835	2835	2835	2830	28
430	20231019	131300	104719445	2835	2830	2835	2830	2001
431	20231019	131200	99056610	2830	2835	2835	2830	27
432	20231019	131100	98980135	2830	2830	2830	2830	0
433	20231019	131000	98980135	2830	2835	2835	2830	27
434	20231019	130900	98903655	2835	2835	2835	2835	1
435	20231019	130800	98900820	2830	2835	2835	2830	27
436	20231019	130700	98824340	2835	2835	2835	2835	0
437	20231019	130600	98824340	2835	2825	2835	2825	48
438	20231019	130500	98688730	2825	2825	2825	2825	14
439	20231019	130400	98649180	2825	2825	2825	2825	13
440	20231019	130300	98612455	2825	2825	2825	2825	14
441	20231019	130200	98572905	2825	2825	2825	2825	13
442	20231019	130100	98536180	2820	2825	2825	2820	19
443	20231019	130000	98482515	2825	2825	2825	2825	193
444	20231019	125900	97937290	2825	2825	2825	2825	13
445	20231019	125800	97900565	2825	2820	2825	2820	35
446	20231019	125700	97801795	2825	2825	2825	2825	13
447	20231019	125600	97765070	2825	2825	2825	2825	38
448	20231019	125500	97657720	2825	2825	2825	2825	14
449	20231019	125400	97618170	2835	2840	2840	2835	27
450	20231019	125300	97541555	2840	2840	2840	2840	13
451	20231019	125200	97504635	2835	2835	2835	2835	0
452	20231019	125100	97504635	2835	2840	2840	2835	27
453	20231019	125000	97428025	2840	2840	2840	2840	14
454	20231019	124900	97388265	2840	2840	2840	2840	0
455	20231019	124800	97388265	2840	2840	2840	2840	26
456	20231019	124700	97314425	2840	2840	2840	2840	14
457	20231019	124600	97274665	2840	2835	2840	2835	95
458	20231019	124500	97005265	2825	2825	2825	2825	18
459	20231019	124400	96954415	2820	2825	2825	2820	367
460	20231019	124300	95919410	2830	2830	2830	2830	24
461	20231019	124200	95851490	2835	2835	2835	2835	58
462	20231019	124100	95687060	2835	2835	2835	2835	54
463	20231019	124000	95533970	2830	2820	2830	2815	550
464	20231019	123900	93984905	2820	2825	2825	2820	1000
465	20231019	123800	91162975	2835	2835	2835	2835	27
466	20231019	123700	91086430	2835	2835	2835	2835	0
467	20231019	123600	91086430	2835	2835	2835	2835	27
468	20231019	123500	91009885	2835	2835	2835	2835	0
469	20231019	123400	91009885	2835	2835	2835	2835	28
470	20231019	123300	90930505	2825	2835	2835	2825	227
471	20231019	123200	90288960	2835	2835	2835	2835	0
472	20231019	123100	90288960	2835	2835	2835	2835	27
473	20231019	123000	90212415	2825	2825	2825	2825	150
474	20231019	122900	89788665	2835	2835	2835	2835	27
475	20231019	122800	89712120	2835	2835	2835	2835	0
476	20231019	122700	89712120	2835	2840	2840	2835	26
477	20231019	122600	89638345	2840	2840	2840	2840	0
478	20231019	122500	89638345	2840	2840	2840	2835	28
479	20231019	122400	89558895	2835	2835	2835	2835	14
480	20231019	122300	89519205	2845	2845	2845	2845	13
481	20231019	122200	89482220	2840	2840	2840	2840	0
482	20231019	122100	89482220	2840	2840	2840	2840	27
483	20231019	122000	89405540	2840	2840	2840	2840	14
484	20231019	121900	89365780	2840	2840	2840	2840	0
485	20231019	121800	89365780	2840	2840	2840	2840	27
486	20231019	121700	89289100	2840	2840	2840	2840	13
487	20231019	121600	89252180	2835	2835	2835	2835	0
488	20231019	121500	89252180	2835	2840	2840	2835	27
489	20231019	121400	89175565	2840	2840	2840	2840	0
490	20231019	121300	89175565	2840	2840	2840	2840	40
491	20231019	121200	89061965	2835	2835	2835	2835	0
492	20231019	121100	89061965	2835	2840	2840	2835	27
493	20231019	121000	88985355	2845	2835	2845	2835	52
494	20231019	120900	88837915	2825	2830	2830	2825	200
495	20231019	120800	88272845	2830	2830	2830	2830	13
496	20231019	120700	88236055	2830	2830	2830	2830	14
497	20231019	120600	88196435	2835	2835	2835	2835	26
498	20231019	120500	88122725	2835	2835	2835	2835	0
499	20231019	120400	88122725	2835	2835	2835	2835	16
500	20231019	120300	88077365	2835	2835	2835	2835	27
501	20231019	120200	88000820	2835	2835	2835	2835	13
502	20231019	120100	87963965	2835	2835	2835	2835	0
503	20231019	120000	87963965	2835	2835	2835	2830	28
504	20231019	115900	87884655	2835	2825	2835	2825	15
505	20231019	115800	87842270	2845	2825	2845	2820	6
506	20231019	115700	87825285	2825	2825	2825	2825	13
507	20231019	115600	87788560	2825	2830	2845	2825	615
508	20231019	115500	86051030	2845	2845	2845	2845	1
509	20231019	115400	86048185	2840	2845	2845	2840	27
510	20231019	115300	85971440	2845	2845	2845	2845	14
511	20231019	115200	85931610	2840	2840	2840	2840	0
512	20231019	115100	85931610	2840	2845	2845	2840	41
513	20231019	115000	85815035	2845	2845	2845	2845	13
514	20231019	114900	85778050	2845	2845	2845	2845	1
515	20231019	114800	85775205	2820	2825	2845	2820	557
516	20231019	114700	84201665	2820	2825	2825	2820	15
517	20231019	114600	84159300	2825	2825	2825	2825	14
518	20231019	114500	84119750	2825	2825	2825	2825	14
519	20231019	114400	84080200	2825	2825	2825	2820	115
520	20231019	114300	83755825	2825	2825	2825	2825	13
521	20231019	114200	83719100	2825	2825	2825	2820	244
522	20231019	114100	83030950	2825	2825	2825	2825	14
523	20231019	114000	82991400	2830	2830	2830	2830	27
524	20231019	113900	82914990	2830	2830	2830	2830	0
525	20231019	113800	82914990	2830	2830	2830	2830	27
526	20231019	113700	82838580	2830	2830	2830	2830	1000
527	20231019	113600	80008580	2830	2830	2830	2830	27
528	20231019	113500	79932170	2830	2825	2830	2825	10
529	20231019	113400	79903915	2825	2825	2825	2825	413
530	20231019	113300	78737190	2830	2825	2830	2825	28
531	20231019	113200	78657955	2830	2830	2830	2830	0
532	20231019	113100	78657955	2830	2830	2830	2830	28
533	20231019	113000	78578715	2825	2830	2830	2825	217
534	20231019	112900	77965625	2830	2830	2830	2830	514
535	20231019	112800	76511005	2830	2855	2855	2830	1655
536	20231019	112700	71817125	2855	2855	2855	2855	0
537	20231019	112600	71817125	2855	2855	2855	2855	48
538	20231019	112500	71680085	2850	2850	2850	2850	0
539	20231019	112400	71680085	2850	2850	2850	2850	13
540	20231019	112300	71643035	2850	2850	2850	2850	14
541	20231019	112200	71603135	2850	2850	2850	2850	13
542	20231019	112100	71566085	2855	2865	2865	2855	27
543	20231019	112000	71488860	2850	2850	2850	2850	0
544	20231019	111900	71488860	2850	2850	2850	2845	862
545	20231019	111800	69034735	2855	2855	2855	2855	27
546	20231019	111700	68957650	2865	2865	2865	2865	503
547	20231019	111600	67516555	2860	2865	2865	2860	27
548	20231019	111500	67439270	2865	2865	2865	2865	1
549	20231019	111400	67436405	2860	2865	2865	2860	27
550	20231019	111300	67359120	2860	2860	2860	2860	0
551	20231019	111200	67359120	2860	2865	2865	2860	27
552	20231019	111100	67281835	2860	2860	2860	2860	0
553	20231019	111000	67281835	2860	2865	2865	2860	14
554	20231019	110900	67241790	2855	2855	2855	2855	13
555	20231019	110800	67204675	2855	2855	2855	2855	27
556	20231019	110700	67127590	2855	2855	2855	2855	13
557	20231019	110600	67090475	2855	2855	2855	2855	14
558	20231019	110500	67050505	2855	2855	2855	2855	13
559	20231019	110400	67013390	2855	2855	2855	2855	14
560	20231019	110300	66973420	2855	2855	2855	2855	13
561	20231019	110200	66936305	2855	2860	2860	2855	16
562	20231019	110100	66890620	2855	2855	2855	2855	15
563	20231019	110000	66847795	2860	2860	2860	2860	15
564	20231019	105900	66804895	2865	2865	2865	2860	319
565	20231019	105800	65890985	2865	2855	2865	2855	37
566	20231019	105700	65785310	2855	2855	2855	2855	0
567	20231019	105600	65785310	2855	2855	2855	2855	27
568	20231019	105500	65708225	2855	2855	2855	2855	13
569	20231019	105400	65671110	2855	2855	2855	2855	3
570	20231019	105300	65662545	2860	2860	2860	2855	28
571	20231019	105200	65582535	2860	2860	2860	2860	114
572	20231019	105100	65256495	2860	2850	2860	2850	16
573	20231019	105000	65210865	2860	2860	2860	2860	15
574	20231019	104900	65167965	2845	2845	2845	2845	60
575	20231019	104800	64997265	2850	2850	2860	2845	235
576	20231019	104700	64328500	2850	2845	2850	2840	276
577	20231019	104600	63541980	2850	2850	2850	2850	27
578	20231019	104500	63465030	2840	2840	2840	2840	0
579	20231019	104400	63465030	2840	2845	2845	2840	14
580	20231019	104300	63425205	2845	2850	2850	2845	227
581	20231019	104200	62779325	2835	2835	2835	2835	0
582	20231019	104100	62779325	2835	2845	2845	2835	24
583	20231019	104000	62711105	2840	2840	2840	2840	431
584	20231019	103900	61487065	2835	2835	2835	2835	59
585	20231019	103800	61319800	2840	2840	2840	2840	13
586	20231019	103700	61282880	2840	2840	2840	2840	13
587	20231019	103600	61245960	2840	2840	2840	2840	27
588	20231019	103500	61169280	2835	2835	2835	2835	1
589	20231019	103400	61166445	2840	2840	2840	2840	14
590	20231019	103300	61126685	2840	2840	2840	2840	27
591	20231019	103200	61050005	2840	2840	2840	2840	0
592	20231019	103100	61050005	2840	2840	2840	2840	13
593	20231019	103000	61013085	2840	2840	2840	2840	14
594	20231019	102900	60973325	2840	2840	2840	2840	1
595	20231019	102800	60970485	2830	2830	2830	2830	0
596	20231019	102700	60970485	2830	2835	2835	2830	100
597	20231019	102600	60687480	2830	2830	2830	2830	1
598	20231019	102500	60684650	2850	2850	2850	2850	0
599	20231019	102400	60684650	2850	2850	2850	2850	0
600	20231019	102300	60684650	2850	2850	2850	2850	0
601	20231019	102200	60684650	2850	2850	2850	2850	70
602	20231019	102100	60485150	2850	2850	2850	2850	0
603	20231019	102000	60485150	2850	2850	2850	2850	0
604	20231019	101900	60485150	2850	2850	2850	2850	0
605	20231019	101800	60485150	2850	2850	2850	2850	0
606	20231019	101700	60485150	2850	2850	2850	2850	0
607	20231019	101600	60485150	2850	2850	2850	2850	1
608	20231019	101500	60482300	2850	2850	2850	2850	500
609	20231019	101400	59057300	2850	2850	2850	2850	0
610	20231019	101300	59057300	2850	2850	2850	2850	222
611	20231019	101200	58424600	2850	2835	2850	2825	943
612	20231019	101100	55756820	2835	2835	2835	2835	0
613	20231019	101000	55756820	2835	2835	2835	2835	28
614	20231019	100900	55677440	2855	2855	2855	2855	1
615	20231019	100800	55674585	2835	2855	2855	2835	50
616	20231019	100700	55532575	2840	2840	2840	2840	462
617	20231019	100600	54220495	2855	2855	2855	2855	0
618	20231019	100500	54220495	2855	2855	2855	2855	1
619	20231019	100400	54217640	2845	2845	2845	2845	250
620	20231019	100300	53506390	2850	2850	2850	2850	260
621	20231019	100200	52765390	2855	2855	2855	2855	0
622	20231019	100100	52765390	2855	2855	2855	2855	0
623	20231019	100000	52765390	2855	2855	2855	2855	0
624	20231019	095900	52765390	2855	2855	2855	2855	0
625	20231019	095800	52765390	2855	2855	2855	2855	0
626	20231019	095700	52765390	2855	2855	2855	2855	0
627	20231019	095600	52765390	2855	2855	2855	2855	0
628	20231019	095500	52765390	2855	2860	2860	2855	2
629	20231019	095400	52759675	2855	2855	2855	2855	0
630	20231019	095300	52759675	2855	2855	2855	2855	0
631	20231019	095200	52759675	2855	2855	2855	2855	106
632	20231019	095100	52457045	2835	2835	2835	2835	0
633	20231019	095000	52457045	2835	2835	2835	2835	0
634	20231019	094900	52457045	2835	2835	2835	2835	0
635	20231019	094800	52457045	2835	2835	2835	2835	0
636	20231019	094700	52457045	2835	2845	2845	2835	36
637	20231019	094600	52354760	2850	2850	2850	2850	1986
638	20231019	094500	46694660	2850	2850	2850	2850	538
639	20231019	094400	45161360	2835	2850	2850	2835	336
640	20231019	094300	44204110	2850	2850	2850	2850	802
641	20231019	094200	41918410	2850	2850	2850	2850	0
642	20231019	094100	41918410	2850	2845	2850	2845	104
643	20231019	094000	41622510	2845	2845	2845	2845	1
644	20231019	093900	41619665	2835	2840	2840	2830	322
645	20231019	093800	40705200	2835	2835	2835	2835	0
646	20231019	093700	40705200	2835	2835	2835	2835	11
647	20231019	093600	40674015	2840	2840	2840	2840	0
648	20231019	093500	40674015	2840	2835	2840	2835	62
649	20231019	093400	40498240	2840	2835	2840	2835	8
650	20231019	093300	40475550	2835	2835	2835	2835	3
651	20231019	093200	40467045	2835	2820	2840	2815	43
652	20231019	093100	40345130	2840	2840	2840	2840	10
653	20231019	093000	40316730	2820	2820	2820	2820	0
654	20231019	092900	40316730	2820	2820	2820	2820	36
655	20231019	092800	40215210	2820	2820	2820	2820	2708
656	20231019	092700	32578650	2820	2820	2820	2820	0
657	20231019	092600	32578650	2820	2820	2820	2820	447
658	20231019	092500	31318110	2815	2825	2845	2815	263
659	20231019	092400	30576505	2805	2805	2805	2805	2
660	20231019	092300	30570895	2815	2815	2820	2815	170
661	20231019	092200	30092280	2815	2815	2815	2815	37
662	20231019	092100	29988125	2815	2815	2815	2815	200
663	20231019	092000	29425125	2815	2815	2815	2815	0
664	20231019	091900	29425125	2815	2815	2815	2815	0
665	20231019	091800	29425125	2815	2795	2815	2795	131
666	20231019	091700	29058960	2795	2800	2815	2795	20
667	20231019	091600	29002955	2800	2815	2815	2800	17
668	20231019	091500	28955185	2795	2815	2815	2795	10
669	20231019	091400	28927070	2815	2820	2820	2795	335
670	20231019	091300	27988575	2825	2800	2825	2800	274
671	20231019	091200	27221270	2825	2810	2825	2800	111
672	20231019	091100	26910430	2825	2820	2825	2800	7
673	20231019	091000	26890715	2795	2795	2805	2795	112
674	20231019	090900	26576675	2805	2815	2815	2795	1950
675	20231019	090800	21113135	2805	2805	2805	2805	1134
676	20231019	090700	17932265	2825	2815	2825	2815	6
677	20231019	090600	17915365	2805	2810	2830	2805	1373
678	20231019	090500	14058650	2835	2815	2835	2810	20
679	20231019	090400	14002375	2815	2830	2835	2815	59
680	20231019	090300	13835995	2810	2825	2825	2810	3000
681	20231019	090200	5379955	2845	2845	2845	2845	1
682	20231019	090100	5377110	2830	2845	2845	2830	263
683	20231019	090000	4632780	2835	2855	2855	2835	1631