KissMeData/138070/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195800	156168705	2715	2715	2715	2715	1234
3	20231019	195700	156168705	2715	2715	2715	2715	0
4	20231019	195600	156168705	2715	2715	2715	2715	0
5	20231019	195500	156168705	2715	2715	2715	2715	0
6	20231019	195400	156168705	2715	2715	2715	2715	0
7	20231019	195300	156168705	2715	2715	2715	2715	0
8	20231019	195200	156168705	2715	2715	2715	2715	0
9	20231019	195100	156168705	2715	2715	2715	2715	0
10	20231019	195000	156168705	2715	2715	2715	2715	0
11	20231019	194900	156168705	2715	2715	2715	2715	0
12	20231019	194800	156168705	2715	2715	2715	2715	0
13	20231019	194700	156168705	2715	2715	2715	2715	0
14	20231019	194600	156168705	2715	2715	2715	2715	0
15	20231019	194500	156168705	2715	2715	2715	2715	0
16	20231019	194400	156168705	2715	2715	2715	2715	0
17	20231019	194300	156168705	2715	2715	2715	2715	0
18	20231019	194200	156168705	2715	2715	2715	2715	0
19	20231019	194100	156168705	2715	2715	2715	2715	0
20	20231019	194000	156168705	2715	2715	2715	2715	0
21	20231019	193900	156168705	2715	2715	2715	2715	0
22	20231019	193800	156168705	2715	2715	2715	2715	0
23	20231019	193700	156168705	2715	2715	2715	2715	0
24	20231019	193600	156168705	2715	2715	2715	2715	0
25	20231019	193500	156168705	2715	2715	2715	2715	0
26	20231019	193400	156168705	2715	2715	2715	2715	0
27	20231019	193300	156168705	2715	2715	2715	2715	0
28	20231019	193200	156168705	2715	2715	2715	2715	0
29	20231019	193100	156168705	2715	2715	2715	2715	0
30	20231019	193000	156168705	2715	2715	2715	2715	0
31	20231019	192900	156168705	2715	2715	2715	2715	0
32	20231019	192800	156168705	2715	2715	2715	2715	1234
33	20231019	192700	156168705	2715	2715	2715	2715	0
34	20231019	192600	156168705	2715	2715	2715	2715	0
35	20231019	192500	156168705	2715	2715	2715	2715	0
36	20231019	192400	156168705	2715	2715	2715	2715	0
37	20231019	192300	156168705	2715	2715	2715	2715	0
38	20231019	192200	156168705	2715	2715	2715	2715	0
39	20231019	192100	156168705	2715	2715	2715	2715	0
40	20231019	192000	156168705	2715	2715	2715	2715	0
41	20231019	191900	156168705	2715	2715	2715	2715	0
42	20231019	191800	156168705	2715	2715	2715	2715	0
43	20231019	191700	156168705	2715	2715	2715	2715	0
44	20231019	191600	156168705	2715	2715	2715	2715	0
45	20231019	191500	156168705	2715	2715	2715	2715	0
46	20231019	191400	156168705	2715	2715	2715	2715	0
47	20231019	191300	156168705	2715	2715	2715	2715	0
48	20231019	191200	156168705	2715	2715	2715	2715	0
49	20231019	191100	156168705	2715	2715	2715	2715	0
50	20231019	191000	156168705	2715	2715	2715	2715	0
51	20231019	190900	156168705	2715	2715	2715	2715	0
52	20231019	190800	156168705	2715	2715	2715	2715	0
53	20231019	190700	156168705	2715	2715	2715	2715	0
54	20231019	190600	156168705	2715	2715	2715	2715	0
55	20231019	190500	156168705	2715	2715	2715	2715	0
56	20231019	190400	156168705	2715	2715	2715	2715	0
57	20231019	190300	156168705	2715	2715	2715	2715	0
58	20231019	190200	156168705	2715	2715	2715	2715	0
59	20231019	190100	156168705	2715	2715	2715	2715	0
60	20231019	190000	156168705	2715	2715	2715	2715	0
61	20231019	185900	156168705	2715	2715	2715	2715	0
62	20231019	185800	156168705	2715	2715	2715	2715	1234
63	20231019	185700	156168705	2715	2715	2715	2715	0
64	20231019	185600	156168705	2715	2715	2715	2715	0
65	20231019	185500	156168705	2715	2715	2715	2715	0
66	20231019	185400	156168705	2715	2715	2715	2715	0
67	20231019	185300	156168705	2715	2715	2715	2715	0
68	20231019	185200	156168705	2715	2715	2715	2715	0
69	20231019	185100	156168705	2715	2715	2715	2715	0
70	20231019	185000	156168705	2715	2715	2715	2715	0
71	20231019	184900	156168705	2715	2715	2715	2715	0
72	20231019	184800	156168705	2715	2715	2715	2715	0
73	20231019	184700	156168705	2715	2715	2715	2715	0
74	20231019	184600	156168705	2715	2715	2715	2715	0
75	20231019	184500	156168705	2715	2715	2715	2715	0
76	20231019	184400	156168705	2715	2715	2715	2715	0
77	20231019	184300	156168705	2715	2715	2715	2715	0
78	20231019	184200	156168705	2715	2715	2715	2715	0
79	20231019	184100	156168705	2715	2715	2715	2715	0
80	20231019	184000	156168705	2715	2715	2715	2715	0
81	20231019	183900	156168705	2715	2715	2715	2715	0
82	20231019	183800	156168705	2715	2715	2715	2715	0
83	20231019	183700	156168705	2715	2715	2715	2715	0
84	20231019	183600	156168705	2715	2715	2715	2715	0
85	20231019	183500	156168705	2715	2715	2715	2715	0
86	20231019	183400	156168705	2715	2715	2715	2715	0
87	20231019	183300	156168705	2715	2715	2715	2715	0
88	20231019	183200	156168705	2715	2715	2715	2715	0
89	20231019	183100	156168705	2715	2715	2715	2715	0
90	20231019	183000	156168705	2715	2715	2715	2715	0
91	20231019	182900	156168705	2715	2715	2715	2715	0
92	20231019	182800	156168705	2715	2715	2715	2715	1234
93	20231019	182700	156168705	2715	2715	2715	2715	0
94	20231019	182600	156168705	2715	2715	2715	2715	0
95	20231019	182500	156168705	2715	2715	2715	2715	0
96	20231019	182400	156168705	2715	2715	2715	2715	0
97	20231019	182300	156168705	2715	2715	2715	2715	0
98	20231019	182200	156168705	2715	2715	2715	2715	0
99	20231019	182100	156168705	2715	2715	2715	2715	0
100	20231019	182000	156168705	2715	2715	2715	2715	0
101	20231019	181900	156168705	2715	2715	2715	2715	0
102	20231019	181800	156168705	2715	2715	2715	2715	0
103	20231019	181700	156168705	2715	2715	2715	2715	0
104	20231019	181600	156168705	2715	2715	2715	2715	0
105	20231019	181500	156168705	2715	2715	2715	2715	0
106	20231019	181400	156168705	2715	2715	2715	2715	0
107	20231019	181300	156168705	2715	2715	2715	2715	0
108	20231019	181200	156168705	2715	2715	2715	2715	0
109	20231019	181100	156168705	2715	2715	2715	2715	0
110	20231019	181000	156168705	2715	2715	2715	2715	0
111	20231019	180900	156168705	2715	2715	2715	2715	0
112	20231019	180800	156168705	2715	2715	2715	2715	0
113	20231019	180700	156168705	2715	2715	2715	2715	0
114	20231019	180600	156168705	2715	2715	2715	2715	0
115	20231019	180500	156168705	2715	2715	2715	2715	0
116	20231019	180400	156168705	2715	2715	2715	2715	0
117	20231019	180300	156168705	2715	2715	2715	2715	0
118	20231019	180200	156168705	2715	2715	2715	2715	0
119	20231019	180100	156168705	2715	2715	2715	2715	0
120	20231019	180000	156168705	2715	2715	2715	2715	0
121	20231019	175900	156168705	2715	2715	2715	2715	0
122	20231019	175800	156168705	2715	2715	2715	2715	1234
123	20231019	175700	156168705	2715	2715	2715	2715	0
124	20231019	175600	156168705	2715	2715	2715	2715	0
125	20231019	175500	156168705	2715	2715	2715	2715	0
126	20231019	175400	156168705	2715	2715	2715	2715	0
127	20231019	175300	156168705	2715	2715	2715	2715	0
128	20231019	175200	156168705	2715	2715	2715	2715	0
129	20231019	175100	156168705	2715	2715	2715	2715	0
130	20231019	175000	156168705	2715	2715	2715	2715	0
131	20231019	174900	156168705	2715	2715	2715	2715	0
132	20231019	174800	156168705	2715	2715	2715	2715	0
133	20231019	174700	156168705	2715	2715	2715	2715	0
134	20231019	174600	156168705	2715	2715	2715	2715	0
135	20231019	174500	156168705	2715	2715	2715	2715	0
136	20231019	174400	156168705	2715	2715	2715	2715	0
137	20231019	174300	156168705	2715	2715	2715	2715	0
138	20231019	174200	156168705	2715	2715	2715	2715	0
139	20231019	174100	156168705	2715	2715	2715	2715	0
140	20231019	174000	156168705	2715	2715	2715	2715	0
141	20231019	173900	156168705	2715	2715	2715	2715	0
142	20231019	173800	156168705	2715	2715	2715	2715	0
143	20231019	173700	156168705	2715	2715	2715	2715	0
144	20231019	173600	156168705	2715	2715	2715	2715	0
145	20231019	173500	156168705	2715	2715	2715	2715	0
146	20231019	173400	156168705	2715	2715	2715	2715	0
147	20231019	173300	156168705	2715	2715	2715	2715	0
148	20231019	173200	156168705	2715	2715	2715	2715	0
149	20231019	173100	156168705	2715	2715	2715	2715	0
150	20231019	173000	156168705	2715	2715	2715	2715	0
151	20231019	172900	156168705	2715	2715	2715	2715	0
152	20231019	172800	156168705	2715	2715	2715	2715	1234
153	20231019	172700	156168705	2715	2715	2715	2715	0
154	20231019	172600	156168705	2715	2715	2715	2715	0
155	20231019	172500	156168705	2715	2715	2715	2715	0
156	20231019	172400	156168705	2715	2715	2715	2715	0
157	20231019	172300	156168705	2715	2715	2715	2715	0
158	20231019	172200	156168705	2715	2715	2715	2715	0
159	20231019	172100	156168705	2715	2715	2715	2715	0
160	20231019	172000	156168705	2715	2715	2715	2715	0
161	20231019	171900	156168705	2715	2715	2715	2715	0
162	20231019	171800	156168705	2715	2715	2715	2715	0
163	20231019	171700	156168705	2715	2715	2715	2715	0
164	20231019	171600	156168705	2715	2715	2715	2715	0
165	20231019	171500	156168705	2715	2715	2715	2715	0
166	20231019	171400	156168705	2715	2715	2715	2715	0
167	20231019	171300	156168705	2715	2715	2715	2715	0
168	20231019	171200	156168705	2715	2715	2715	2715	0
169	20231019	171100	156168705	2715	2715	2715	2715	0
170	20231019	171000	156168705	2715	2715	2715	2715	0
171	20231019	170900	156168705	2715	2715	2715	2715	0
172	20231019	170800	156168705	2715	2715	2715	2715	0
173	20231019	170700	156168705	2715	2715	2715	2715	0
174	20231019	170600	156168705	2715	2715	2715	2715	0
175	20231019	170500	156168705	2715	2715	2715	2715	0
176	20231019	170400	156168705	2715	2715	2715	2715	0
177	20231019	170300	156168705	2715	2715	2715	2715	0
178	20231019	170200	156168705	2715	2715	2715	2715	0
179	20231019	170100	156168705	2715	2715	2715	2715	0
180	20231019	170000	156168705	2715	2715	2715	2715	0
181	20231019	165900	156168705	2715	2715	2715	2715	0
182	20231019	165800	156168705	2715	2715	2715	2715	1234
183	20231019	165700	156168705	2715	2715	2715	2715	0
184	20231019	165600	156168705	2715	2715	2715	2715	0
185	20231019	165500	156168705	2715	2715	2715	2715	0
186	20231019	165400	156168705	2715	2715	2715	2715	0
187	20231019	165300	156168705	2715	2715	2715	2715	0
188	20231019	165200	156168705	2715	2715	2715	2715	0
189	20231019	165100	156168705	2715	2715	2715	2715	0
190	20231019	165000	156168705	2715	2715	2715	2715	0
191	20231019	164900	156168705	2715	2715	2715	2715	0
192	20231019	164800	156168705	2715	2715	2715	2715	0
193	20231019	164700	156168705	2715	2715	2715	2715	0
194	20231019	164600	156168705	2715	2715	2715	2715	0
195	20231019	164500	156168705	2715	2715	2715	2715	0
196	20231019	164400	156168705	2715	2715	2715	2715	0
197	20231019	164300	156168705	2715	2715	2715	2715	0
198	20231019	164200	156168705	2715	2715	2715	2715	0
199	20231019	164100	156168705	2715	2715	2715	2715	0
200	20231019	164000	156168705	2715	2715	2715	2715	0
201	20231019	163900	156168705	2715	2715	2715	2715	0
202	20231019	163800	156168705	2715	2715	2715	2715	0
203	20231019	163700	156168705	2715	2715	2715	2715	0
204	20231019	163600	156168705	2715	2715	2715	2715	0
205	20231019	163500	156168705	2715	2715	2715	2715	0
206	20231019	163400	156168705	2715	2715	2715	2715	0
207	20231019	163300	156168705	2715	2715	2715	2715	0
208	20231019	163200	156168705	2715	2715	2715	2715	0
209	20231019	163100	156168705	2715	2715	2715	2715	0
210	20231019	163000	156168705	2715	2715	2715	2715	0
211	20231019	162900	156168705	2715	2715	2715	2715	0
212	20231019	162800	156168705	2715	2715	2715	2715	1234
213	20231019	162700	156168705	2715	2715	2715	2715	0
214	20231019	162600	156168705	2715	2715	2715	2715	0
215	20231019	162500	156168705	2715	2715	2715	2715	0
216	20231019	162400	156168705	2715	2715	2715	2715	0
217	20231019	162300	156168705	2715	2715	2715	2715	0
218	20231019	162200	156168705	2715	2715	2715	2715	0
219	20231019	162100	156168705	2715	2715	2715	2715	0
220	20231019	162000	156168705	2715	2715	2715	2715	0
221	20231019	161900	156168705	2715	2715	2715	2715	0
222	20231019	161800	156168705	2715	2715	2715	2715	0
223	20231019	161700	156168705	2715	2715	2715	2715	0
224	20231019	161600	156168705	2715	2715	2715	2715	0
225	20231019	161500	156168705	2715	2715	2715	2715	0
226	20231019	161400	156168705	2715	2715	2715	2715	0
227	20231019	161300	156168705	2715	2715	2715	2715	0
228	20231019	161200	156168705	2715	2715	2715	2715	0
229	20231019	161100	156168705	2715	2715	2715	2715	0
230	20231019	161000	156168705	2715	2715	2715	2715	0
231	20231019	160900	156168705	2715	2715	2715	2715	0
232	20231019	160800	156168705	2715	2715	2715	2715	0
233	20231019	160700	156168705	2715	2715	2715	2715	0
234	20231019	160600	156168705	2715	2715	2715	2715	0
235	20231019	160500	156168705	2715	2715	2715	2715	0
236	20231019	160400	156168705	2715	2715	2715	2715	0
237	20231019	160300	156168705	2715	2715	2715	2715	0
238	20231019	160200	156168705	2715	2715	2715	2715	0
239	20231019	160100	156168705	2715	2715	2715	2715	0
240	20231019	160000	156168705	2715	2715	2715	2715	0
241	20231019	155900	156168705	2715	2715	2715	2715	0
242	20231019	155800	156168705	2715	2715	2715	2715	1234
243	20231019	155700	156168705	2715	2715	2715	2715	0
244	20231019	155600	156168705	2715	2715	2715	2715	0
245	20231019	155500	156168705	2715	2715	2715	2715	0
246	20231019	155400	156168705	2715	2715	2715	2715	0
247	20231019	155300	156168705	2715	2715	2715	2715	0
248	20231019	155200	156168705	2715	2715	2715	2715	0
249	20231019	155100	156168705	2715	2715	2715	2715	0
250	20231019	155000	156168705	2715	2715	2715	2715	0
251	20231019	154900	156168705	2715	2715	2715	2715	0
252	20231019	154800	156168705	2715	2715	2715	2715	0
253	20231019	154700	156168705	2715	2715	2715	2715	0
254	20231019	154600	156168705	2715	2715	2715	2715	0
255	20231019	154500	156168705	2715	2715	2715	2715	0
256	20231019	154400	156168705	2715	2715	2715	2715	0
257	20231019	154300	156168705	2715	2715	2715	2715	0
258	20231019	154200	156168705	2715	2715	2715	2715	0
259	20231019	154100	156168705	2715	2715	2715	2715	0
260	20231019	154000	156168705	2715	2715	2715	2715	0
261	20231019	153900	156168705	2715	2715	2715	2715	0
262	20231019	153800	156168705	2715	2715	2715	2715	0
263	20231019	153700	156168705	2715	2715	2715	2715	0
264	20231019	153600	156168705	2715	2715	2715	2715	0
265	20231019	153500	156168705	2715	2715	2715	2715	0
266	20231019	153400	156168705	2715	2715	2715	2715	0
267	20231019	153300	156168705	2715	2715	2715	2715	0
268	20231019	153200	156168705	2715	2715	2715	2715	0
269	20231019	153100	156168705	2715	2715	2715	2715	0
270	20231019	153000	156168705	2715	2715	2715	2715	1234
271	20231019	152900	152818395	2690	2690	2690	2690	0
272	20231019	152800	152818395	2690	2690	2690	2690	0
273	20231019	152700	152818395	2690	2690	2690	2690	0
274	20231019	152600	152818395	2690	2690	2690	2690	0
275	20231019	152500	152818395	2690	2690	2690	2690	0
276	20231019	152400	152818395	2690	2690	2690	2690	0
277	20231019	152300	152818395	2690	2690	2690	2690	0
278	20231019	152200	152818395	2690	2690	2690	2690	0
279	20231019	152100	152818395	2690	2690	2690	2690	0
280	20231019	152000	152818395	2690	2690	2690	2690	0
281	20231019	151900	152818395	2690	2695	2695	2690	118
282	20231019	151800	152500965	2715	2705	2715	2700	171
283	20231019	151700	152037165	2705	2705	2705	2705	0
284	20231019	151600	152037165	2705	2705	2705	2705	58
285	20231019	151500	151880275	2705	2705	2705	2705	0
286	20231019	151400	151880275	2705	2705	2705	2705	1
287	20231019	151300	151877570	2690	2685	2690	2685	668
288	20231019	151200	150082870	2690	2690	2690	2685	1478
289	20231019	151100	146107110	2690	2690	2690	2690	0
290	20231019	151000	146107110	2690	2690	2690	2690	0
291	20231019	150900	146107110	2690	2690	2690	2690	0
292	20231019	150800	146107110	2690	2690	2690	2690	101
293	20231019	150700	145835420	2690	2690	2690	2690	0
294	20231019	150600	145835420	2690	2690	2690	2690	0
295	20231019	150500	145835420	2690	2690	2690	2690	0
296	20231019	150400	145835420	2690	2690	2690	2690	0
297	20231019	150300	145835420	2690	2690	2690	2690	50
298	20231019	150200	145700920	2690	2700	2700	2690	592
299	20231019	150100	144107520	2710	2710	2710	2710	0
300	20231019	150000	144107520	2710	2710	2710	2710	0
301	20231019	145900	144107520	2710	2710	2710	2710	0
302	20231019	145800	144107520	2710	2700	2710	2700	31
303	20231019	145700	144023520	2695	2695	2695	2695	0
304	20231019	145600	144023520	2695	2695	2695	2695	0
305	20231019	145500	144023520	2695	2700	2700	2695	307
306	20231019	145400	143195510	2700	2700	2700	2700	5
307	20231019	145300	143182010	2700	2700	2700	2700	111
308	20231019	145200	142882310	2695	2695	2695	2695	0
309	20231019	145100	142882310	2695	2695	2695	2695	0
310	20231019	145000	142882310	2695	2695	2695	2695	0
311	20231019	144900	142882310	2695	2710	2710	2695	13
312	20231019	144800	142847260	2690	2690	2690	2690	0
313	20231019	144700	142847260	2690	2690	2690	2690	0
314	20231019	144600	142847260	2690	2690	2690	2690	0
315	20231019	144500	142847260	2690	2690	2690	2690	0
316	20231019	144400	142847260	2690	2690	2690	2690	0
317	20231019	144300	142847260	2690	2690	2690	2690	0
318	20231019	144200	142847260	2690	2690	2690	2690	1
319	20231019	144100	142844570	2690	2690	2690	2690	0
320	20231019	144000	142844570	2690	2690	2690	2690	0
321	20231019	143900	142844570	2690	2690	2690	2690	0
322	20231019	143800	142844570	2690	2690	2690	2690	15
323	20231019	143700	142804220	2690	2690	2690	2690	0
324	20231019	143600	142804220	2690	2690	2690	2690	0
325	20231019	143500	142804220	2690	2690	2690	2690	0
326	20231019	143400	142804220	2690	2695	2695	2690	101
327	20231019	143300	142532030	2695	2705	2705	2695	500
328	20231019	143200	141181045	2720	2720	2720	2720	0
329	20231019	143100	141181045	2720	2720	2720	2720	0
330	20231019	143000	141181045	2720	2720	2720	2720	0
331	20231019	142900	141181045	2720	2720	2720	2720	10
332	20231019	142800	141153845	2705	2705	2705	2705	0
333	20231019	142700	141153845	2705	2705	2705	2705	0
334	20231019	142600	141153845	2705	2705	2705	2705	0
335	20231019	142500	141153845	2705	2705	2705	2705	0
336	20231019	142400	141153845	2705	2705	2705	2705	0
337	20231019	142300	141153845	2705	2705	2705	2705	0
338	20231019	142200	141153845	2705	2705	2705	2705	0
339	20231019	142100	141153845	2705	2705	2705	2705	50
340	20231019	142000	141018595	2705	2705	2705	2705	0
341	20231019	141900	141018595	2705	2715	2715	2705	218
342	20231019	141800	140428725	2705	2705	2705	2705	0
343	20231019	141700	140428725	2705	2720	2720	2705	208
344	20231019	141600	139865725	2710	2710	2710	2710	0
345	20231019	141500	139865725	2710	2710	2710	2710	0
346	20231019	141400	139865725	2710	2710	2710	2710	4
347	20231019	141300	139854885	2710	2710	2710	2710	0
348	20231019	141200	139854885	2710	2710	2710	2710	0
349	20231019	141100	139854885	2710	2715	2715	2710	40
350	20231019	141000	139746435	2720	2720	2720	2720	9
351	20231019	140900	139721955	2720	2720	2720	2720	0
352	20231019	140800	139721955	2720	2720	2725	2720	21
353	20231019	140700	139664785	2725	2720	2725	2720	45
354	20231019	140600	139542380	2720	2720	2720	2720	30
355	20231019	140500	139460780	2710	2710	2710	2710	134
356	20231019	140400	139097640	2720	2720	2720	2720	0
357	20231019	140300	139097640	2720	2720	2720	2720	0
358	20231019	140200	139097640	2720	2720	2720	2720	700
359	20231019	140100	137193640	2720	2720	2720	2720	0
360	20231019	140000	137193640	2720	2720	2720	2720	0
361	20231019	135900	137193640	2720	2715	2720	2715	207
362	20231019	135800	136631620	2715	2715	2715	2715	30
363	20231019	135700	136550170	2710	2710	2710	2710	20
364	20231019	135600	136495970	2710	2705	2710	2705	13
365	20231019	135500	136460745	2705	2700	2705	2685	2053
366	20231019	135400	130937210	2710	2710	2710	2710	213
367	20231019	135300	130359980	2715	2715	2715	2715	0
368	20231019	135200	130359980	2715	2710	2715	2710	19
369	20231019	135100	130308400	2710	2710	2710	2710	0
370	20231019	135000	130308400	2710	2710	2710	2710	0
371	20231019	134900	130308400	2710	2710	2710	2710	0
372	20231019	134800	130308400	2710	2710	2710	2710	360
373	20231019	134700	129332800	2710	2710	2710	2710	176
374	20231019	134600	128855840	2700	2700	2700	2700	0
375	20231019	134500	128855840	2700	2700	2700	2700	0
376	20231019	134400	128855840	2700	2700	2700	2700	0
377	20231019	134300	128855840	2700	2700	2700	2700	0
378	20231019	134200	128855840	2700	2700	2700	2700	0
379	20231019	134100	128855840	2700	2700	2700	2700	0
380	20231019	134000	128855840	2700	2700	2700	2700	0
381	20231019	133900	128855840	2700	2700	2700	2700	200
382	20231019	133800	128315840	2710	2710	2710	2710	0
383	20231019	133700	128315840	2710	2710	2710	2710	0
384	20231019	133600	128315840	2710	2710	2710	2710	0
385	20231019	133500	128315840	2710	2710	2710	2710	0
386	20231019	133400	128315840	2710	2710	2710	2710	0
387	20231019	133300	128315840	2710	2710	2710	2710	0
388	20231019	133200	128315840	2710	2710	2710	2710	0
389	20231019	133100	128315840	2710	2700	2710	2700	13
390	20231019	133000	128280730	2700	2700	2700	2700	10
391	20231019	132900	128253730	2700	2700	2700	2700	0
392	20231019	132800	128253730	2700	2700	2700	2700	2001
393	20231019	132700	122851030	2710	2710	2710	2710	0
394	20231019	132600	122851030	2710	2710	2710	2710	0
395	20231019	132500	122851030	2710	2710	2710	2710	0
396	20231019	132400	122851030	2710	2710	2710	2710	0
397	20231019	132300	122851030	2710	2710	2710	2710	0
398	20231019	132200	122851030	2710	2710	2710	2710	0
399	20231019	132100	122851030	2710	2710	2710	2710	0
400	20231019	132000	122851030	2710	2710	2710	2710	0
401	20231019	131900	122851030	2710	2710	2710	2710	0
402	20231019	131800	122851030	2710	2710	2710	2710	0
403	20231019	131700	122851030	2710	2710	2710	2710	0
404	20231019	131600	122851030	2710	2710	2710	2710	0
405	20231019	131500	122851030	2710	2710	2710	2710	0
406	20231019	131400	122851030	2710	2710	2710	2710	0
407	20231019	131300	122851030	2710	2710	2710	2710	0
408	20231019	131200	122851030	2710	2710	2710	2710	0
409	20231019	131100	122851030	2710	2710	2710	2710	0
410	20231019	131000	122851030	2710	2710	2710	2710	0
411	20231019	130900	122851030	2710	2710	2710	2710	0
412	20231019	130800	122851030	2710	2710	2710	2710	0
413	20231019	130700	122851030	2710	2710	2710	2710	0
414	20231019	130600	122851030	2710	2710	2710	2710	0
415	20231019	130500	122851030	2710	2710	2710	2710	0
416	20231019	130400	122851030	2710	2710	2710	2710	0
417	20231019	130300	122851030	2710	2710	2710	2710	0
418	20231019	130200	122851030	2710	2710	2710	2710	0
419	20231019	130100	122851030	2710	2710	2710	2710	0
420	20231019	130000	122851030	2710	2710	2710	2710	0
421	20231019	125900	122851030	2710	2710	2710	2710	0
422	20231019	125800	122851030	2710	2710	2710	2710	0
423	20231019	125700	122851030	2710	2710	2710	2710	0
424	20231019	125600	122851030	2710	2710	2710	2710	0
425	20231019	125500	122851030	2710	2710	2710	2710	0
426	20231019	125400	122851030	2710	2710	2710	2710	0
427	20231019	125300	122851030	2710	2710	2710	2710	1
428	20231019	125200	122848320	2690	2690	2690	2690	0
429	20231019	125100	122848320	2690	2690	2690	2690	27
430	20231019	125000	122775690	2705	2705	2705	2705	0
431	20231019	124900	122775690	2705	2705	2705	2705	0
432	20231019	124800	122775690	2705	2705	2705	2705	47
433	20231019	124700	122648555	2705	2705	2705	2705	0
434	20231019	124600	122648555	2705	2705	2705	2705	0
435	20231019	124500	122648555	2705	2705	2705	2705	0
436	20231019	124400	122648555	2705	2705	2705	2705	29
437	20231019	124300	122570110	2705	2705	2705	2705	0
438	20231019	124200	122570110	2705	2705	2705	2705	0
439	20231019	124100	122570110	2705	2705	2705	2705	54
440	20231019	124000	122424040	2705	2705	2705	2705	0
441	20231019	123900	122424040	2705	2705	2705	2705	0
442	20231019	123800	122424040	2705	2705	2705	2705	0
443	20231019	123700	122424040	2705	2705	2705	2705	36
444	20231019	123600	122326660	2705	2705	2705	2705	0
445	20231019	123500	122326660	2705	2705	2705	2705	1
446	20231019	123400	122323955	2685	2695	2695	2685	500
447	20231019	123300	120979520	2695	2700	2700	2695	145
448	20231019	123200	120588530	2710	2710	2710	2710	0
449	20231019	123100	120588530	2710	2710	2710	2710	0
450	20231019	123000	120588530	2710	2710	2710	2710	4
451	20231019	122900	120577690	2700	2700	2700	2700	49
452	20231019	122800	120445390	2695	2695	2695	2695	0
453	20231019	122700	120445390	2695	2695	2695	2695	0
454	20231019	122600	120445390	2695	2695	2695	2695	167
455	20231019	122500	119995325	2695	2695	2695	2695	0
456	20231019	122400	119995325	2695	2695	2695	2695	0
457	20231019	122300	119995325	2695	2700	2700	2695	626
458	20231019	122200	118308115	2700	2700	2700	2700	136
459	20231019	122100	117940915	2700	2700	2700	2700	0
460	20231019	122000	117940915	2700	2700	2700	2700	20
461	20231019	121900	117886915	2720	2720	2720	2720	0
462	20231019	121800	117886915	2720	2720	2720	2720	0
463	20231019	121700	117886915	2720	2720	2720	2720	0
464	20231019	121600	117886915	2720	2720	2720	2720	0
465	20231019	121500	117886915	2720	2720	2720	2720	0
466	20231019	121400	117886915	2720	2720	2720	2720	0
467	20231019	121300	117886915	2720	2720	2720	2720	0
468	20231019	121200	117886915	2720	2720	2720	2720	0
469	20231019	121100	117886915	2720	2720	2720	2720	0
470	20231019	121000	117886915	2720	2720	2720	2720	0
471	20231019	120900	117886915	2720	2720	2720	2720	1
472	20231019	120800	117884195	2695	2710	2710	2695	346
473	20231019	120700	116949120	2720	2720	2720	2720	0
474	20231019	120600	116949120	2720	2720	2720	2720	0
475	20231019	120500	116949120	2720	2720	2720	2720	0
476	20231019	120400	116949120	2720	2720	2720	2720	0
477	20231019	120300	116949120	2720	2720	2720	2720	500
478	20231019	120200	115589120	2720	2720	2720	2720	0
479	20231019	120100	115589120	2720	2705	2720	2700	1401
480	20231019	120000	111803170	2725	2725	2725	2725	0
481	20231019	115900	111803170	2725	2725	2725	2725	0
482	20231019	115800	111803170	2725	2725	2725	2725	0
483	20231019	115700	111803170	2725	2725	2725	2725	0
484	20231019	115600	111803170	2725	2725	2725	2725	0
485	20231019	115500	111803170	2725	2725	2725	2725	0
486	20231019	115400	111803170	2725	2725	2725	2725	0
487	20231019	115300	111803170	2725	2725	2725	2725	0
488	20231019	115200	111803170	2725	2725	2725	2725	0
489	20231019	115100	111803170	2725	2725	2725	2725	0
490	20231019	115000	111803170	2725	2725	2725	2725	0
491	20231019	114900	111803170	2725	2725	2725	2725	0
492	20231019	114800	111803170	2725	2725	2725	2725	0
493	20231019	114700	111803170	2725	2715	2725	2715	309
494	20231019	114600	110964200	2715	2715	2715	2715	0
495	20231019	114500	110964200	2715	2715	2715	2715	0
496	20231019	114400	110964200	2715	2715	2715	2715	600
497	20231019	114300	109335200	2715	2715	2715	2715	0
498	20231019	114200	109335200	2715	2715	2715	2715	500
499	20231019	114100	107977700	2715	2715	2715	2715	600
500	20231019	114000	106348700	2715	2710	2715	2710	496
501	20231019	113900	105002555	2710	2705	2710	2705	756
502	20231019	113800	102955570	2700	2700	2700	2700	653
503	20231019	113700	101192470	2700	2695	2700	2695	2547
504	20231019	113600	94326570	2695	2695	2695	2695	0
505	20231019	113500	94326570	2695	2695	2695	2695	241
506	20231019	113400	93677075	2695	2695	2695	2695	0
507	20231019	113300	93677075	2695	2695	2695	2695	0
508	20231019	113200	93677075	2695	2695	2695	2695	48
509	20231019	113100	93547715	2695	2695	2695	2695	1
510	20231019	113000	93545020	2690	2690	2690	2690	0
511	20231019	112900	93545020	2690	2690	2690	2690	196
512	20231019	112800	93017780	2690	2690	2690	2690	0
513	20231019	112700	93017780	2690	2690	2690	2690	0
514	20231019	112600	93017780	2690	2690	2690	2690	0
515	20231019	112500	93017780	2690	2690	2690	2690	40
516	20231019	112400	92910180	2690	2690	2690	2690	0
517	20231019	112300	92910180	2690	2690	2690	2690	70
518	20231019	112200	92721880	2690	2690	2690	2690	0
519	20231019	112100	92721880	2690	2690	2690	2690	0
520	20231019	112000	92721880	2690	2690	2690	2690	0
521	20231019	111900	92721880	2690	2690	2690	2690	0
522	20231019	111800	92721880	2690	2690	2690	2690	0
523	20231019	111700	92721880	2690	2690	2690	2690	0
524	20231019	111600	92721880	2690	2690	2690	2690	0
525	20231019	111500	92721880	2690	2690	2690	2690	0
526	20231019	111400	92721880	2690	2695	2695	2690	503
527	20231019	111300	91368560	2695	2695	2695	2695	0
528	20231019	111200	91368560	2695	2695	2695	2695	0
529	20231019	111100	91368560	2695	2695	2695	2695	0
530	20231019	111000	91368560	2695	2695	2695	2695	0
531	20231019	110900	91368560	2695	2695	2695	2695	0
532	20231019	110800	91368560	2695	2695	2695	2695	0
533	20231019	110700	91368560	2695	2695	2695	2695	57
534	20231019	110600	91214945	2695	2695	2695	2695	0
535	20231019	110500	91214945	2695	2695	2695	2695	312
536	20231019	110400	90374105	2700	2700	2700	2700	63
537	20231019	110300	90204005	2700	2700	2700	2700	0
538	20231019	110200	90204005	2700	2700	2700	2700	20
539	20231019	110100	90150005	2700	2700	2700	2700	0
540	20231019	110000	90150005	2700	2700	2700	2700	27
541	20231019	105900	90077105	2700	2700	2700	2700	500
542	20231019	105800	88727105	2700	2695	2700	2695	521
543	20231019	105700	87320525	2695	2685	2695	2685	1174
544	20231019	105600	84156695	2685	2690	2690	2685	284
545	20231019	105500	83392830	2690	2690	2690	2690	1
546	20231019	105400	83390140	2690	2690	2690	2690	0
547	20231019	105300	83390140	2690	2690	2690	2690	0
548	20231019	105200	83390140	2690	2690	2690	2690	1
549	20231019	105100	83387450	2690	2690	2690	2690	0
550	20231019	105000	83387450	2690	2690	2690	2690	0
551	20231019	104900	83387450	2690	2690	2690	2690	0
552	20231019	104800	83387450	2690	2690	2690	2690	29
553	20231019	104700	83309440	2695	2695	2695	2695	0
554	20231019	104600	83309440	2695	2695	2695	2695	48
555	20231019	104500	83180080	2695	2695	2695	2695	90
556	20231019	104400	82937530	2690	2690	2690	2690	0
557	20231019	104300	82937530	2690	2690	2690	2690	0
558	20231019	104200	82937530	2690	2690	2690	2690	654
559	20231019	104100	81178270	2700	2700	2700	2700	0
560	20231019	104000	81178270	2700	2695	2700	2695	2
561	20231019	103900	81172875	2700	2700	2700	2690	224
562	20231019	103800	80570185	2705	2705	2705	2705	55
563	20231019	103700	80421410	2705	2705	2705	2705	0
564	20231019	103600	80421410	2705	2705	2705	2705	0
565	20231019	103500	80421410	2705	2705	2705	2705	37
566	20231019	103400	80321325	2705	2705	2705	2705	0
567	20231019	103300	80321325	2705	2700	2705	2690	2700
568	20231019	103200	73031360	2700	2700	2700	2700	414
569	20231019	103100	71913560	2700	2700	2700	2700	4
570	20231019	103000	71902760	2700	2700	2700	2700	67
571	20231019	102900	71721860	2700	2700	2700	2700	43
572	20231019	102800	71605760	2695	2695	2695	2695	0
573	20231019	102700	71605760	2695	2695	2695	2695	0
574	20231019	102600	71605760	2695	2695	2695	2695	50
575	20231019	102500	71471010	2690	2690	2690	2690	0
576	20231019	102400	71471010	2690	2690	2690	2690	0
577	20231019	102300	71471010	2690	2690	2690	2690	50
578	20231019	102200	71336510	2690	2690	2690	2690	0
579	20231019	102100	71336510	2690	2690	2690	2690	0
580	20231019	102000	71336510	2690	2690	2690	2690	23
581	20231019	101900	71274640	2690	2690	2690	2690	0
582	20231019	101800	71274640	2690	2690	2690	2690	0
583	20231019	101700	71274640	2690	2700	2700	2690	49
584	20231019	101600	71142350	2695	2695	2695	2695	0
585	20231019	101500	71142350	2695	2695	2695	2695	2
586	20231019	101400	71136960	2715	2685	2715	2685	100
587	20231019	101300	70867680	2665	2665	2665	2665	1000
588	20231019	101200	68202680	2670	2670	2670	2670	0
589	20231019	101100	68202680	2670	2670	2670	2670	1133
590	20231019	101000	65177570	2675	2675	2675	2675	17
591	20231019	100900	65132095	2675	2675	2675	2675	0
592	20231019	100800	65132095	2675	2675	2675	2675	0
593	20231019	100700	65132095	2675	2675	2675	2675	50
594	20231019	100600	64998345	2675	2675	2675	2675	505
595	20231019	100500	63647470	2675	2675	2675	2675	0
596	20231019	100400	63647470	2675	2675	2675	2675	1711
597	20231019	100300	59070545	2670	2670	2670	2670	0
598	20231019	100200	59070545	2670	2670	2670	2670	0
599	20231019	100100	59070545	2670	2670	2670	2670	0
600	20231019	100000	59070545	2670	2670	2670	2670	0
601	20231019	095900	59070545	2670	2670	2670	2670	0
602	20231019	095800	59070545	2670	2670	2670	2670	0
603	20231019	095700	59070545	2670	2675	2675	2670	27
604	20231019	095600	58998385	2675	2675	2675	2675	201
605	20231019	095500	58460710	2670	2670	2670	2670	0
606	20231019	095400	58460710	2670	2670	2670	2670	0
607	20231019	095300	58460710	2670	2670	2670	2670	0
608	20231019	095200	58460710	2670	2670	2670	2670	100
609	20231019	095100	58193710	2670	2670	2670	2670	444
610	20231019	095000	57008230	2665	2665	2665	2665	0
611	20231019	094900	57008230	2665	2665	2665	2665	0
612	20231019	094800	57008230	2665	2685	2685	2665	1040
613	20231019	094700	54232645	2695	2695	2695	2695	0
614	20231019	094600	54232645	2695	2695	2695	2695	0
615	20231019	094500	54232645	2695	2695	2695	2695	0
616	20231019	094400	54232645	2695	2685	2695	2685	245
617	20231019	094300	53572615	2685	2685	2685	2685	50
618	20231019	094200	53438365	2685	2685	2685	2685	25
619	20231019	094100	53371240	2680	2665	2680	2665	223
620	20231019	094000	52773670	2665	2670	2670	2665	3826
621	20231019	093900	42576320	2670	2670	2670	2670	0
622	20231019	093800	42576320	2670	2670	2670	2670	0
623	20231019	093700	42576320	2670	2670	2670	2670	37
624	20231019	093600	42477530	2670	2670	2670	2670	20
625	20231019	093500	42424130	2670	2670	2670	2670	0
626	20231019	093400	42424130	2670	2670	2670	2670	31
627	20231019	093300	42341360	2670	2670	2670	2670	1
628	20231019	093200	42338690	2655	2670	2670	2655	3508
629	20231019	093100	33004025	2665	2665	2665	2665	0
630	20231019	093000	33004025	2665	2665	2665	2665	258
631	20231019	092900	32316455	2660	2660	2660	2660	0
632	20231019	092800	32316455	2660	2655	2660	2655	64
633	20231019	092700	32146230	2655	2655	2655	2655	0
634	20231019	092600	32146230	2655	2655	2655	2655	8
635	20231019	092500	32124990	2655	2655	2655	2655	110
636	20231019	092400	31832940	2660	2660	2660	2660	1000
637	20231019	092300	29172940	2660	2660	2660	2660	19
638	20231019	092200	29122400	2660	2660	2660	2660	0
639	20231019	092100	29122400	2660	2660	2660	2660	61
640	20231019	092000	28960140	2660	2665	2665	2660	200
641	20231019	091900	28427890	2655	2655	2655	2655	0
642	20231019	091800	28427890	2655	2655	2655	2655	80
643	20231019	091700	28215490	2655	2655	2655	2655	0
644	20231019	091600	28215490	2655	2655	2655	2655	0
645	20231019	091500	28215490	2655	2660	2660	2655	927
646	20231019	091400	25754255	2660	2665	2665	2660	468
647	20231019	091300	24509085	2665	2665	2665	2665	60
648	20231019	091200	24349185	2660	2660	2660	2660	723
649	20231019	091100	22426005	2660	2660	2660	2660	45
650	20231019	091000	22306305	2655	2660	2660	2655	89
651	20231019	090900	22069815	2660	2655	2660	2655	1403
652	20231019	090800	18342885	2655	2655	2655	2655	80
653	20231019	090700	18130485	2650	2655	2655	2650	722
654	20231019	090600	16216575	2660	2665	2665	2660	144
655	20231019	090500	15833515	2670	2670	2670	2665	163
656	20231019	090400	15398355	2670	2670	2670	2670	130
657	20231019	090300	15051255	2675	2670	2675	2670	13
658	20231019	090200	15016535	2670	2680	2680	2650	4941
659	20231019	090100	1894450	2685	2695	2695	2685	71
660	20231019	090000	1703705	2705	2700	2705	2700	631