KissMeData/036580/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	190900	231152555	2960	2960	2960	2960	2962
3	20231019	190800	231152555	2960	2960	2960	2960	0
4	20231019	190700	231152555	2960	2960	2960	2960	0
5	20231019	190600	231152555	2960	2960	2960	2960	0
6	20231019	190500	231152555	2960	2960	2960	2960	0
7	20231019	190400	231152555	2960	2960	2960	2960	0
8	20231019	190300	231152555	2960	2960	2960	2960	0
9	20231019	190200	231152555	2960	2960	2960	2960	0
10	20231019	190100	231152555	2960	2960	2960	2960	0
11	20231019	190000	231152555	2960	2960	2960	2960	0
12	20231019	185900	231152555	2960	2960	2960	2960	0
13	20231019	185800	231152555	2960	2960	2960	2960	0
14	20231019	185700	231152555	2960	2960	2960	2960	0
15	20231019	185600	231152555	2960	2960	2960	2960	0
16	20231019	185500	231152555	2960	2960	2960	2960	0
17	20231019	185400	231152555	2960	2960	2960	2960	0
18	20231019	185300	231152555	2960	2960	2960	2960	0
19	20231019	185200	231152555	2960	2960	2960	2960	0
20	20231019	185100	231152555	2960	2960	2960	2960	0
21	20231019	185000	231152555	2960	2960	2960	2960	0
22	20231019	184900	231152555	2960	2960	2960	2960	0
23	20231019	184800	231152555	2960	2960	2960	2960	0
24	20231019	184700	231152555	2960	2960	2960	2960	0
25	20231019	184600	231152555	2960	2960	2960	2960	0
26	20231019	184500	231152555	2960	2960	2960	2960	0
27	20231019	184400	231152555	2960	2960	2960	2960	0
28	20231019	184300	231152555	2960	2960	2960	2960	0
29	20231019	184200	231152555	2960	2960	2960	2960	0
30	20231019	184100	231152555	2960	2960	2960	2960	0
31	20231019	184000	231152555	2960	2960	2960	2960	0
32	20231019	183900	231152555	2960	2960	2960	2960	2962
33	20231019	183800	231152555	2960	2960	2960	2960	0
34	20231019	183700	231152555	2960	2960	2960	2960	0
35	20231019	183600	231152555	2960	2960	2960	2960	0
36	20231019	183500	231152555	2960	2960	2960	2960	0
37	20231019	183400	231152555	2960	2960	2960	2960	0
38	20231019	183300	231152555	2960	2960	2960	2960	0
39	20231019	183200	231152555	2960	2960	2960	2960	0
40	20231019	183100	231152555	2960	2960	2960	2960	0
41	20231019	183000	231152555	2960	2960	2960	2960	0
42	20231019	182900	231152555	2960	2960	2960	2960	0
43	20231019	182800	231152555	2960	2960	2960	2960	0
44	20231019	182700	231152555	2960	2960	2960	2960	0
45	20231019	182600	231152555	2960	2960	2960	2960	0
46	20231019	182500	231152555	2960	2960	2960	2960	0
47	20231019	182400	231152555	2960	2960	2960	2960	0
48	20231019	182300	231152555	2960	2960	2960	2960	0
49	20231019	182200	231152555	2960	2960	2960	2960	0
50	20231019	182100	231152555	2960	2960	2960	2960	0
51	20231019	182000	231152555	2960	2960	2960	2960	0
52	20231019	181900	231152555	2960	2960	2960	2960	0
53	20231019	181800	231152555	2960	2960	2960	2960	0
54	20231019	181700	231152555	2960	2960	2960	2960	0
55	20231019	181600	231152555	2960	2960	2960	2960	0
56	20231019	181500	231152555	2960	2960	2960	2960	0
57	20231019	181400	231152555	2960	2960	2960	2960	0
58	20231019	181300	231152555	2960	2960	2960	2960	0
59	20231019	181200	231152555	2960	2960	2960	2960	0
60	20231019	181100	231152555	2960	2960	2960	2960	0
61	20231019	181000	231152555	2960	2960	2960	2960	0
62	20231019	180900	231152555	2960	2960	2960	2960	2962
63	20231019	180800	231152555	2960	2960	2960	2960	0
64	20231019	180700	231152555	2960	2960	2960	2960	0
65	20231019	180600	231152555	2960	2960	2960	2960	0
66	20231019	180500	231152555	2960	2960	2960	2960	0
67	20231019	180400	231152555	2960	2960	2960	2960	0
68	20231019	180300	231152555	2960	2960	2960	2960	0
69	20231019	180200	231152555	2960	2960	2960	2960	0
70	20231019	180100	231152555	2960	2960	2960	2960	0
71	20231019	180000	231152555	2960	2960	2960	2960	0
72	20231019	175900	231152555	2960	2960	2960	2960	0
73	20231019	175800	231152555	2960	2960	2960	2960	0
74	20231019	175700	231152555	2960	2960	2960	2960	0
75	20231019	175600	231152555	2960	2960	2960	2960	0
76	20231019	175500	231152555	2960	2960	2960	2960	0
77	20231019	175400	231152555	2960	2960	2960	2960	0
78	20231019	175300	231152555	2960	2960	2960	2960	0
79	20231019	175200	231152555	2960	2960	2960	2960	0
80	20231019	175100	231152555	2960	2960	2960	2960	0
81	20231019	175000	231152555	2960	2960	2960	2960	0
82	20231019	174900	231152555	2960	2960	2960	2960	0
83	20231019	174800	231152555	2960	2960	2960	2960	0
84	20231019	174700	231152555	2960	2960	2960	2960	0
85	20231019	174600	231152555	2960	2960	2960	2960	0
86	20231019	174500	231152555	2960	2960	2960	2960	0
87	20231019	174400	231152555	2960	2960	2960	2960	0
88	20231019	174300	231152555	2960	2960	2960	2960	0
89	20231019	174200	231152555	2960	2960	2960	2960	0
90	20231019	174100	231152555	2960	2960	2960	2960	0
91	20231019	174000	231152555	2960	2960	2960	2960	0
92	20231019	173900	231152555	2960	2960	2960	2960	2962
93	20231019	173800	231152555	2960	2960	2960	2960	0
94	20231019	173700	231152555	2960	2960	2960	2960	0
95	20231019	173600	231152555	2960	2960	2960	2960	0
96	20231019	173500	231152555	2960	2960	2960	2960	0
97	20231019	173400	231152555	2960	2960	2960	2960	0
98	20231019	173300	231152555	2960	2960	2960	2960	0
99	20231019	173200	231152555	2960	2960	2960	2960	0
100	20231019	173100	231152555	2960	2960	2960	2960	0
101	20231019	173000	231152555	2960	2960	2960	2960	0
102	20231019	172900	231152555	2960	2960	2960	2960	0
103	20231019	172800	231152555	2960	2960	2960	2960	0
104	20231019	172700	231152555	2960	2960	2960	2960	0
105	20231019	172600	231152555	2960	2960	2960	2960	0
106	20231019	172500	231152555	2960	2960	2960	2960	0
107	20231019	172400	231152555	2960	2960	2960	2960	0
108	20231019	172300	231152555	2960	2960	2960	2960	0
109	20231019	172200	231152555	2960	2960	2960	2960	0
110	20231019	172100	231152555	2960	2960	2960	2960	0
111	20231019	172000	231152555	2960	2960	2960	2960	0
112	20231019	171900	231152555	2960	2960	2960	2960	0
113	20231019	171800	231152555	2960	2960	2960	2960	0
114	20231019	171700	231152555	2960	2960	2960	2960	0
115	20231019	171600	231152555	2960	2960	2960	2960	0
116	20231019	171500	231152555	2960	2960	2960	2960	0
117	20231019	171400	231152555	2960	2960	2960	2960	0
118	20231019	171300	231152555	2960	2960	2960	2960	0
119	20231019	171200	231152555	2960	2960	2960	2960	0
120	20231019	171100	231152555	2960	2960	2960	2960	0
121	20231019	171000	231152555	2960	2960	2960	2960	0
122	20231019	170900	231152555	2960	2960	2960	2960	2962
123	20231019	170800	231152555	2960	2960	2960	2960	0
124	20231019	170700	231152555	2960	2960	2960	2960	0
125	20231019	170600	231152555	2960	2960	2960	2960	0
126	20231019	170500	231152555	2960	2960	2960	2960	0
127	20231019	170400	231152555	2960	2960	2960	2960	0
128	20231019	170300	231152555	2960	2960	2960	2960	0
129	20231019	170200	231152555	2960	2960	2960	2960	0
130	20231019	170100	231152555	2960	2960	2960	2960	0
131	20231019	170000	231152555	2960	2960	2960	2960	0
132	20231019	165900	231152555	2960	2960	2960	2960	0
133	20231019	165800	231152555	2960	2960	2960	2960	0
134	20231019	165700	231152555	2960	2960	2960	2960	0
135	20231019	165600	231152555	2960	2960	2960	2960	0
136	20231019	165500	231152555	2960	2960	2960	2960	0
137	20231019	165400	231152555	2960	2960	2960	2960	0
138	20231019	165300	231152555	2960	2960	2960	2960	0
139	20231019	165200	231152555	2960	2960	2960	2960	0
140	20231019	165100	231152555	2960	2960	2960	2960	0
141	20231019	165000	231152555	2960	2960	2960	2960	0
142	20231019	164900	231152555	2960	2960	2960	2960	0
143	20231019	164800	231152555	2960	2960	2960	2960	0
144	20231019	164700	231152555	2960	2960	2960	2960	0
145	20231019	164600	231152555	2960	2960	2960	2960	0
146	20231019	164500	231152555	2960	2960	2960	2960	0
147	20231019	164400	231152555	2960	2960	2960	2960	0
148	20231019	164300	231152555	2960	2960	2960	2960	0
149	20231019	164200	231152555	2960	2960	2960	2960	0
150	20231019	164100	231152555	2960	2960	2960	2960	0
151	20231019	164000	231152555	2960	2960	2960	2960	0
152	20231019	163900	231152555	2960	2960	2960	2960	2962
153	20231019	163800	231152555	2960	2960	2960	2960	0
154	20231019	163700	231152555	2960	2960	2960	2960	0
155	20231019	163600	231152555	2960	2960	2960	2960	0
156	20231019	163500	231152555	2960	2960	2960	2960	0
157	20231019	163400	231152555	2960	2960	2960	2960	0
158	20231019	163300	231152555	2960	2960	2960	2960	0
159	20231019	163200	231152555	2960	2960	2960	2960	0
160	20231019	163100	231152555	2960	2960	2960	2960	0
161	20231019	163000	231152555	2960	2960	2960	2960	0
162	20231019	162900	231152555	2960	2960	2960	2960	0
163	20231019	162800	231152555	2960	2960	2960	2960	0
164	20231019	162700	231152555	2960	2960	2960	2960	0
165	20231019	162600	231152555	2960	2960	2960	2960	0
166	20231019	162500	231152555	2960	2960	2960	2960	0
167	20231019	162400	231152555	2960	2960	2960	2960	0
168	20231019	162300	231152555	2960	2960	2960	2960	0
169	20231019	162200	231152555	2960	2960	2960	2960	0
170	20231019	162100	231152555	2960	2960	2960	2960	0
171	20231019	162000	231152555	2960	2960	2960	2960	0
172	20231019	161900	231152555	2960	2960	2960	2960	0
173	20231019	161800	231152555	2960	2960	2960	2960	0
174	20231019	161700	231152555	2960	2960	2960	2960	0
175	20231019	161600	231152555	2960	2960	2960	2960	0
176	20231019	161500	231152555	2960	2960	2960	2960	0
177	20231019	161400	231152555	2960	2960	2960	2960	0
178	20231019	161300	231152555	2960	2960	2960	2960	0
179	20231019	161200	231152555	2960	2960	2960	2960	0
180	20231019	161100	231152555	2960	2960	2960	2960	0
181	20231019	161000	231152555	2960	2960	2960	2960	0
182	20231019	160900	231152555	2960	2960	2960	2960	2962
183	20231019	160800	231152555	2960	2960	2960	2960	0
184	20231019	160700	231152555	2960	2960	2960	2960	0
185	20231019	160600	231152555	2960	2960	2960	2960	0
186	20231019	160500	231152555	2960	2960	2960	2960	0
187	20231019	160400	231152555	2960	2960	2960	2960	0
188	20231019	160300	231152555	2960	2960	2960	2960	0
189	20231019	160200	231152555	2960	2960	2960	2960	0
190	20231019	160100	231152555	2960	2960	2960	2960	0
191	20231019	160000	231152555	2960	2960	2960	2960	0
192	20231019	155900	231152555	2960	2960	2960	2960	0
193	20231019	155800	231152555	2960	2960	2960	2960	0
194	20231019	155700	231152555	2960	2960	2960	2960	0
195	20231019	155600	231152555	2960	2960	2960	2960	0
196	20231019	155500	231152555	2960	2960	2960	2960	0
197	20231019	155400	231152555	2960	2960	2960	2960	0
198	20231019	155300	231152555	2960	2960	2960	2960	0
199	20231019	155200	231152555	2960	2960	2960	2960	0
200	20231019	155100	231152555	2960	2960	2960	2960	0
201	20231019	155000	231152555	2960	2960	2960	2960	0
202	20231019	154900	231152555	2960	2960	2960	2960	0
203	20231019	154800	231152555	2960	2960	2960	2960	0
204	20231019	154700	231152555	2960	2960	2960	2960	0
205	20231019	154600	231152555	2960	2960	2960	2960	0
206	20231019	154500	231152555	2960	2960	2960	2960	0
207	20231019	154400	231152555	2960	2960	2960	2960	0
208	20231019	154300	231152555	2960	2960	2960	2960	0
209	20231019	154200	231152555	2960	2960	2960	2960	0
210	20231019	154100	231152555	2960	2960	2960	2960	0
211	20231019	154000	231152555	2960	2960	2960	2960	0
212	20231019	153900	231152555	2960	2960	2960	2960	2962
213	20231019	153800	231152555	2960	2960	2960	2960	0
214	20231019	153700	231152555	2960	2960	2960	2960	0
215	20231019	153600	231152555	2960	2960	2960	2960	0
216	20231019	153500	231152555	2960	2960	2960	2960	0
217	20231019	153400	231152555	2960	2960	2960	2960	0
218	20231019	153300	231152555	2960	2960	2960	2960	0
219	20231019	153200	231152555	2960	2960	2960	2960	0
220	20231019	153100	231152555	2960	2960	2960	2960	0
221	20231019	153000	231152555	2960	2960	2960	2960	2962
222	20231019	152900	222385035	2965	2965	2965	2965	0
223	20231019	152800	222385035	2965	2965	2965	2965	0
224	20231019	152700	222385035	2965	2965	2965	2965	0
225	20231019	152600	222385035	2965	2965	2965	2965	0
226	20231019	152500	222385035	2965	2965	2965	2965	0
227	20231019	152400	222385035	2965	2965	2965	2965	0
228	20231019	152300	222385035	2965	2965	2965	2965	0
229	20231019	152200	222385035	2965	2965	2965	2965	0
230	20231019	152100	222385035	2965	2965	2965	2965	0
231	20231019	152000	222385035	2965	2965	2965	2965	0
232	20231019	151900	222385035	2965	2980	2980	2965	406
233	20231019	151800	221181205	2960	2975	2980	2960	5364
234	20231019	151700	205275395	2995	2995	2995	2995	1163
235	20231019	151600	201792210	2995	2995	2995	2995	0
236	20231019	151500	201792210	2995	2995	2995	2995	0
237	20231019	151400	201792210	2995	2995	2995	2995	35
238	20231019	151300	201687385	2995	2995	2995	2995	53
239	20231019	151200	201528650	2995	2995	2995	2995	48
240	20231019	151100	201384890	2995	3000	3000	2965	7505
241	20231019	151000	179118745	3000	3000	3000	2985	563
242	20231019	150900	177437245	3000	2995	3005	2995	63
243	20231019	150800	177248290	2995	3000	3000	2995	71
244	20231019	150700	177035370	3000	3005	3005	3000	73
245	20231019	150600	176816230	3005	2990	3010	2990	39
246	20231019	150500	176699320	2990	2990	2990	2990	51
247	20231019	150400	176546830	2990	2985	2990	2985	55
248	20231019	150300	176382445	2985	2985	2985	2985	51
249	20231019	150200	176230210	2975	2975	2975	2970	454
250	20231019	150100	174880990	2975	2975	2975	2975	0
251	20231019	150000	174880990	2975	2975	2975	2975	78
252	20231019	145900	174648940	2975	2975	2975	2970	141
253	20231019	145800	174229715	2975	2975	2975	2975	851
254	20231019	145700	171697990	2975	2975	2975	2975	3
255	20231019	145600	171689065	2970	2975	2975	2970	104
256	20231019	145500	171379915	2975	2975	2975	2975	198
257	20231019	145400	170790865	2975	2975	2975	2975	207
258	20231019	145300	170175040	2975	2975	2975	2975	207
259	20231019	145200	169559215	2975	2975	2975	2970	239
260	20231019	145100	168848440	2975	2975	2975	2975	216
261	20231019	145000	168205840	2975	2975	2975	2975	108
262	20231019	144900	167884540	2970	2975	2975	2970	510
263	20231019	144800	166369490	2970	2970	2970	2970	0
264	20231019	144700	166369490	2970	2970	2970	2970	0
265	20231019	144600	166369490	2970	2970	2970	2970	0
266	20231019	144500	166369490	2970	2970	2970	2970	50
267	20231019	144400	166220990	2970	2970	2970	2970	0
268	20231019	144300	166220990	2970	2970	2970	2970	0
269	20231019	144200	166220990	2970	2970	2970	2970	0
270	20231019	144100	166220990	2970	2970	2970	2970	50
271	20231019	144000	166072490	2985	2985	2985	2985	0
272	20231019	143900	166072490	2985	2985	2985	2985	2
273	20231019	143800	166066520	2970	2970	2970	2970	50
274	20231019	143700	165918020	2970	2970	2970	2970	0
275	20231019	143600	165918020	2970	2970	2970	2970	0
276	20231019	143500	165918020	2970	2970	2970	2970	0
277	20231019	143400	165918020	2970	2970	2970	2970	50
278	20231019	143300	165769520	2975	2975	2975	2975	0
279	20231019	143200	165769520	2975	2975	2975	2975	0
280	20231019	143100	165769520	2975	2975	2975	2975	149
281	20231019	143000	165326245	2975	2975	2975	2975	4
282	20231019	142900	165314345	2985	2985	2985	2985	0
283	20231019	142800	165314345	2985	2985	2985	2985	1
284	20231019	142700	165311360	2980	2970	2980	2970	380
285	20231019	142600	164182740	2970	2970	2970	2970	0
286	20231019	142500	164182740	2970	2970	2970	2970	0
287	20231019	142400	164182740	2970	2970	2970	2970	0
288	20231019	142300	164182740	2970	2970	2970	2970	50
289	20231019	142200	164034240	2970	2970	2970	2970	0
290	20231019	142100	164034240	2970	2970	2970	2970	1
291	20231019	142000	164031270	2970	2970	2970	2970	50
292	20231019	141900	163882770	2970	2970	2970	2970	0
293	20231019	141800	163882770	2970	2970	2970	2970	0
294	20231019	141700	163882770	2970	2970	2970	2970	0
295	20231019	141600	163882770	2970	2975	2975	2970	54
296	20231019	141500	163722375	2975	2985	2985	2975	2
297	20231019	141400	163716415	2980	2980	2980	2980	109
298	20231019	141300	163391595	2980	2980	2980	2980	130
299	20231019	141200	163004195	2975	2980	2980	2975	52
300	20231019	141100	162849485	2980	2980	2980	2980	0
301	20231019	141000	162849485	2980	2980	2980	2980	2
302	20231019	140900	162843525	2980	2980	2980	2975	813
303	20231019	140800	160424610	2980	2980	2980	2980	0
304	20231019	140700	160424610	2980	2980	2980	2980	0
305	20231019	140600	160424610	2980	2980	2980	2980	0
306	20231019	140500	160424610	2980	2980	2980	2980	50
307	20231019	140400	160275610	2980	2980	2980	2980	0
308	20231019	140300	160275610	2980	2980	2980	2980	0
309	20231019	140200	160275610	2980	2980	2980	2980	50
310	20231019	140100	160126610	2980	2980	2980	2980	0
311	20231019	140000	160126610	2980	2980	2980	2980	0
312	20231019	135900	160126610	2980	2985	2985	2980	90
313	20231019	135800	159858185	2985	2985	2985	2985	24
314	20231019	135700	159786545	2985	2985	2985	2985	1
315	20231019	135600	159783560	2990	2990	2990	2990	0
316	20231019	135500	159783560	2990	2990	2990	2990	0
317	20231019	135400	159783560	2990	2990	2990	2990	5
318	20231019	135300	159768610	2985	2985	2985	2985	0
319	20231019	135200	159768610	2985	2985	2985	2985	0
320	20231019	135100	159768610	2985	2985	2985	2985	50
321	20231019	135000	159619360	2985	2985	2985	2985	0
322	20231019	134900	159619360	2985	2985	2985	2985	0
323	20231019	134800	159619360	2985	2985	2985	2985	0
324	20231019	134700	159619360	2985	2985	2985	2985	50
325	20231019	134600	159470110	2990	2990	2990	2990	33
326	20231019	134500	159371440	2995	2995	2995	2995	0
327	20231019	134400	159371440	2995	2995	2995	2995	6
328	20231019	134300	159353470	2995	2995	2995	2995	44
329	20231019	134200	159221690	3010	3010	3010	3010	2
330	20231019	134100	159215670	3005	3000	3005	3000	148
331	20231019	134000	158771180	2985	2980	2985	2980	135
332	20231019	133900	158368455	2980	2980	2980	2980	0
333	20231019	133800	158368455	2980	2980	2980	2980	0
334	20231019	133700	158368455	2980	2980	2980	2980	0
335	20231019	133600	158368455	2980	2980	2980	2980	56
336	20231019	133500	158201575	2985	2985	2985	2985	0
337	20231019	133400	158201575	2985	2985	2985	2985	1
338	20231019	133300	158198590	2980	2980	2980	2980	50
339	20231019	133200	158049590	2985	2985	2985	2985	0
340	20231019	133100	158049590	2985	2985	2985	2985	4
341	20231019	133000	158037650	2980	2980	2980	2980	0
342	20231019	132900	158037650	2980	2985	2985	2980	377
343	20231019	132800	156914185	2980	2980	2980	2980	0
344	20231019	132700	156914185	2980	2980	2980	2980	0
345	20231019	132600	156914185	2980	2980	2980	2980	0
346	20231019	132500	156914185	2980	2980	2980	2980	50
347	20231019	132400	156765185	2980	2980	2980	2980	0
348	20231019	132300	156765185	2980	2980	2980	2980	0
349	20231019	132200	156765185	2980	2980	2980	2980	50
350	20231019	132100	156616185	3005	3005	3005	3005	4
351	20231019	132000	156604165	2985	2985	2985	2985	146
352	20231019	131900	156168355	2985	2985	2985	2985	104
353	20231019	131800	155857915	2980	2980	2980	2975	218
354	20231019	131700	155208525	2980	2980	2980	2980	32
355	20231019	131600	155113165	2980	2980	2980	2980	188
356	20231019	131500	154552925	2980	2980	2980	2980	262
357	20231019	131400	153772165	2980	2980	2980	2975	422
358	20231019	131300	152514855	2980	2980	2980	2980	144
359	20231019	131200	152085735	2980	2980	2980	2980	204
360	20231019	131100	151477815	2980	2980	2980	2975	258
361	20231019	131000	150709225	2980	2980	2980	2980	154
362	20231019	130900	150250305	2980	2980	2980	2980	227
363	20231019	130800	149573845	2980	2980	2980	2980	113
364	20231019	130700	149237105	2975	2980	2980	2975	52
365	20231019	130600	149082395	2975	2975	2975	2975	0
366	20231019	130500	149082395	2975	2975	2975	2975	0
367	20231019	130400	149082395	2975	2975	2975	2975	50
368	20231019	130300	148933645	2975	2975	2975	2975	0
369	20231019	130200	148933645	2975	2975	2975	2975	0
370	20231019	130100	148933645	2975	2975	2975	2975	0
371	20231019	130000	148933645	2975	2975	2975	2975	50
372	20231019	125900	148784895	2980	2980	2980	2980	16
373	20231019	125800	148737215	2975	2975	2975	2975	0
374	20231019	125700	148737215	2975	2975	2975	2975	0
375	20231019	125600	148737215	2975	2980	2980	2975	57
376	20231019	125500	148567605	2975	2975	2975	2975	0
377	20231019	125400	148567605	2975	2975	2975	2975	0
378	20231019	125300	148567605	2975	2975	2975	2975	50
379	20231019	125200	148418855	2975	2975	2975	2975	0
380	20231019	125100	148418855	2975	2975	2975	2975	0
381	20231019	125000	148418855	2975	2975	2975	2975	0
382	20231019	124900	148418855	2975	2975	2975	2975	50
383	20231019	124800	148270105	2980	2980	2980	2980	0
384	20231019	124700	148270105	2980	2980	2980	2980	0
385	20231019	124600	148270105	2980	2980	2980	2980	2
386	20231019	124500	148264145	2970	2975	2975	2970	222
387	20231019	124400	147603945	2975	2975	2975	2975	1
388	20231019	124300	147600970	2975	2975	2975	2975	0
389	20231019	124200	147600970	2975	2975	2975	2970	58
390	20231019	124100	147428670	2975	2975	2975	2975	7
391	20231019	124000	147407845	2975	2970	2975	2970	7
392	20231019	123900	147387025	2975	2975	2975	2975	0
393	20231019	123800	147387025	2975	2975	2975	2975	28
394	20231019	123700	147303725	2975	2975	2975	2975	0
395	20231019	123600	147303725	2975	2975	2975	2975	0
396	20231019	123500	147303725	2975	2975	2975	2975	91
397	20231019	123400	147033000	2970	2970	2970	2970	0
398	20231019	123300	147033000	2970	2970	2970	2970	0
399	20231019	123200	147033000	2970	2970	2970	2970	306
400	20231019	123100	146124180	2970	2970	2970	2970	1
401	20231019	123000	146121210	2965	2965	2965	2965	0
402	20231019	122900	146121210	2965	2965	2965	2965	0
403	20231019	122800	146121210	2965	2965	2965	2965	0
404	20231019	122700	146121210	2965	2965	2965	2965	50
405	20231019	122600	145972960	2965	2965	2965	2965	0
406	20231019	122500	145972960	2965	2965	2965	2965	0
407	20231019	122400	145972960	2965	2980	2980	2965	916
408	20231019	122300	143252040	2980	2980	2980	2980	114
409	20231019	122200	142912320	2980	2980	2980	2980	11
410	20231019	122100	142879540	2970	2970	2970	2970	0
411	20231019	122000	142879540	2970	2970	2970	2970	50
412	20231019	121900	142731040	2980	2980	2980	2980	30
413	20231019	121800	142641640	2980	2980	2980	2980	10
414	20231019	121700	142611840	2970	2970	2970	2970	50
415	20231019	121600	142463340	2980	2980	2980	2980	1
416	20231019	121500	142460360	2980	2980	2980	2980	0
417	20231019	121400	142460360	2980	2980	2980	2980	1
418	20231019	121300	142457380	2970	2970	2970	2970	50
419	20231019	121200	142308880	2980	2980	2980	2980	0
420	20231019	121100	142308880	2980	2980	2980	2980	0
421	20231019	121000	142308880	2980	2980	2980	2980	5
422	20231019	120900	142293980	2970	2970	2970	2970	50
423	20231019	120800	142145480	2970	2975	2975	2970	1000
424	20231019	120700	139175430	2975	2975	2975	2975	0
425	20231019	120600	139175430	2975	2975	2975	2975	96
426	20231019	120500	138889830	2975	2975	2975	2975	295
427	20231019	120400	138012205	2975	2975	2975	2975	129
428	20231019	120300	137628430	2975	2975	2975	2975	0
429	20231019	120200	137628430	2975	2975	2975	2975	10
430	20231019	120100	137598680	2975	2975	2975	2975	0
431	20231019	120000	137598680	2975	2975	2975	2975	0
432	20231019	115900	137598680	2975	2975	2975	2975	0
433	20231019	115800	137598680	2975	2975	2975	2975	303
434	20231019	115700	136697255	2975	2975	2975	2975	0
435	20231019	115600	136697255	2975	2975	2975	2975	1
436	20231019	115500	136694280	2975	2975	2975	2975	50
437	20231019	115400	136545530	2975	2975	2975	2975	0
438	20231019	115300	136545530	2975	2975	2975	2975	0
439	20231019	115200	136545530	2975	2975	2975	2975	0
440	20231019	115100	136545530	2975	2975	2975	2975	50
441	20231019	115000	136396780	2975	2975	2975	2975	0
442	20231019	114900	136396780	2975	2975	2975	2975	0
443	20231019	114800	136396780	2975	2980	2980	2970	1140
444	20231019	114700	133007670	2975	2975	2975	2975	0
445	20231019	114600	133007670	2975	2975	2975	2975	0
446	20231019	114500	133007670	2975	2975	2975	2975	0
447	20231019	114400	133007670	2975	2975	2975	2975	50
448	20231019	114300	132858920	2975	2975	2975	2975	0
449	20231019	114200	132858920	2975	2975	2975	2975	0
450	20231019	114100	132858920	2975	2975	2975	2975	33
451	20231019	114000	132760745	2975	2975	2975	2975	791
452	20231019	113900	130407520	2970	2970	2970	2970	15
453	20231019	113800	130362970	2980	2975	2980	2975	1378
454	20231019	113700	126256550	2975	2985	2985	2975	2412
455	20231019	113600	119077975	2980	2980	2980	2980	0
456	20231019	113500	119077975	2980	2980	2980	2980	0
457	20231019	113400	119077975	2980	2980	2980	2980	0
458	20231019	113300	119077975	2980	3000	3000	2980	67
459	20231019	113200	118877975	3000	3000	3000	3000	500
460	20231019	113100	117377975	3000	3000	3000	3000	3
461	20231019	113000	117368975	3000	3000	3000	3000	0
462	20231019	112900	117368975	3000	2980	3000	2980	100
463	20231019	112800	117069975	2980	2980	2980	2980	0
464	20231019	112700	117069975	2980	2980	2980	2980	0
465	20231019	112600	117069975	2980	2980	2980	2980	68
466	20231019	112500	116867335	2985	2985	2985	2985	0
467	20231019	112400	116867335	2985	2985	2985	2985	2347
468	20231019	112300	109861540	2985	2985	2985	2985	0
469	20231019	112200	109861540	2985	2985	2985	2985	50
470	20231019	112100	109712290	2985	2985	2985	2985	0
471	20231019	112000	109712290	2985	2985	2985	2985	0
472	20231019	111900	109712290	2985	2985	2985	2985	50
473	20231019	111800	109563040	2990	2990	2990	2990	0
474	20231019	111700	109563040	2990	2990	2990	2990	5224
475	20231019	111600	93943280	2990	2990	2990	2990	0
476	20231019	111500	93943280	2990	3000	3000	2990	286
477	20231019	111400	93086930	3000	3000	3000	3000	14
478	20231019	111300	93044930	3000	2995	3000	2995	99
479	20231019	111200	92748410	2995	2995	2995	2995	105
480	20231019	111100	92433935	2995	2995	2995	2990	87
481	20231019	111000	92173620	2995	2995	2995	2995	0
482	20231019	110900	92173620	2995	2995	2995	2995	0
483	20231019	110800	92173620	2995	3000	3000	2995	1071
484	20231019	110700	88965925	2995	2995	2995	2995	0
485	20231019	110600	88965925	2995	2995	2995	2995	0
486	20231019	110500	88965925	2995	2995	2995	2995	0
487	20231019	110400	88965925	2995	2995	2995	2995	50
488	20231019	110300	88816175	2990	2990	2990	2990	0
489	20231019	110200	88816175	2990	2990	2990	2990	0
490	20231019	110100	88816175	2990	2990	2990	2990	0
491	20231019	110000	88816175	2990	3000	3000	2990	1471
492	20231019	105900	84408830	3005	2995	3005	2995	5020
493	20231019	105800	69371880	3000	3000	3000	3000	0
494	20231019	105700	69371880	3000	3000	3000	3000	20
495	20231019	105600	69311880	3000	3000	3000	3000	0
496	20231019	105500	69311880	3000	3000	3000	3000	1
497	20231019	105400	69308880	3005	3005	3005	3005	100
498	20231019	105300	69008380	3000	3000	3000	3000	469
499	20231019	105200	67601380	3000	3000	3000	3000	211
500	20231019	105100	66968380	3000	3000	3000	3000	0
501	20231019	105000	66968380	3000	3000	3000	3000	50
502	20231019	104900	66818380	3000	3000	3000	3000	10
503	20231019	104800	66788380	3005	3005	3005	3005	500
504	20231019	104700	65285880	3005	3005	3005	3000	10
505	20231019	104600	65255845	3000	3000	3000	3000	50
506	20231019	104500	65105845	3005	3005	3005	3005	0
507	20231019	104400	65105845	3005	3005	3005	3005	0
508	20231019	104300	65105845	3005	3005	3005	3005	0
509	20231019	104200	65105845	3005	2995	3005	2995	51
510	20231019	104100	64953090	3005	3005	3005	3005	16
511	20231019	104000	64905010	3005	3005	3005	3005	2390
512	20231019	103900	57723060	2995	2995	2995	2995	74
513	20231019	103800	57501430	2995	2995	2995	2995	1
514	20231019	103700	57498435	2995	3000	3000	2995	2
515	20231019	103600	57492440	3000	3000	3000	3000	48
516	20231019	103500	57348440	3000	3000	3000	3000	2
517	20231019	103400	57342440	3000	3000	3005	3000	5
518	20231019	103300	57327425	3000	3000	3000	3000	1
519	20231019	103200	57324425	2995	2995	2995	2995	50
520	20231019	103100	57174675	2995	2995	2995	2995	0
521	20231019	103000	57174675	2995	2995	2995	2995	0
522	20231019	102900	57174675	2995	2995	2995	2995	1
523	20231019	102800	57171680	2990	2990	2990	2990	50
524	20231019	102700	57022180	2995	2995	2995	2995	0
525	20231019	102600	57022180	2995	2995	2995	2995	0
526	20231019	102500	57022180	2995	2995	2995	2995	0
527	20231019	102400	57022180	2995	2995	2995	2995	53
528	20231019	102300	56863445	2990	2995	2995	2990	1000
529	20231019	102200	53871340	2995	3000	3000	2995	1000
530	20231019	102100	50874920	3000	3000	3000	3000	50
531	20231019	102000	50724920	3000	3000	3000	3000	0
532	20231019	101900	50724920	3000	3000	3000	3000	0
533	20231019	101800	50724920	3000	3000	3000	3000	0
534	20231019	101700	50724920	3000	3000	3000	3000	50
535	20231019	101600	50574920	3000	3000	3000	3000	0
536	20231019	101500	50574920	3000	3000	3000	3000	0
537	20231019	101400	50574920	3000	3000	3000	3000	0
538	20231019	101300	50574920	3000	3000	3000	3000	215
539	20231019	101200	49929920	3000	3000	3000	3000	0
540	20231019	101100	49929920	3000	3000	3000	3000	0
541	20231019	101000	49929920	3000	3000	3000	3000	1737
542	20231019	100900	44718920	3010	3010	3010	3010	0
543	20231019	100800	44718920	3010	3010	3010	3010	0
544	20231019	100700	44718920	3010	3010	3010	3010	2
545	20231019	100600	44712900	3000	3010	3010	3000	57
546	20231019	100500	44541830	3005	3005	3005	3005	0
547	20231019	100400	44541830	3005	3005	3005	3000	827
548	20231019	100300	42056720	3005	3005	3005	3005	367
549	20231019	100200	40953885	3010	3010	3010	3010	49
550	20231019	100100	40806395	3010	3010	3010	3010	49
551	20231019	100000	40658905	3010	3010	3010	3010	9
552	20231019	095900	40631815	3010	3010	3010	3005	67
553	20231019	095800	40430395	3010	3010	3010	3010	30
554	20231019	095700	40340095	3010	3015	3015	3010	5898
555	20231019	095600	22587110	3015	3015	3015	3015	0
556	20231019	095500	22587110	3015	3015	3015	3015	50
557	20231019	095400	22436360	3015	3015	3015	3015	0
558	20231019	095300	22436360	3015	3015	3015	3015	0
559	20231019	095200	22436360	3015	3015	3015	3015	50
560	20231019	095100	22285610	3010	3010	3010	3010	0
561	20231019	095000	22285610	3010	3010	3010	3010	0
562	20231019	094900	22285610	3010	3010	3010	3010	0
563	20231019	094800	22285610	3010	3010	3010	3010	50
564	20231019	094700	22135110	3010	3010	3010	3010	0
565	20231019	094600	22135110	3010	3010	3010	3010	0
566	20231019	094500	22135110	3010	3010	3010	3010	0
567	20231019	094400	22135110	3010	3010	3010	3010	50
568	20231019	094300	21984610	3010	3010	3010	3010	0
569	20231019	094200	21984610	3010	3010	3010	3010	10
570	20231019	094100	21954510	3005	3030	3030	3005	1399
571	20231019	094000	17737880	3030	3030	3030	3030	0
572	20231019	093900	17737880	3030	3030	3030	3030	0
573	20231019	093800	17737880	3030	3030	3030	3030	250
574	20231019	093700	16980380	3030	3030	3030	3030	14
575	20231019	093600	16937960	3025	3025	3025	3025	0
576	20231019	093500	16937960	3025	3025	3025	3025	0
577	20231019	093400	16937960	3025	3015	3025	3015	2315
578	20231019	093300	9941815	3020	3020	3020	3020	106
579	20231019	093200	9621695	3020	3020	3020	3020	2
580	20231019	093100	9615655	3020	3020	3020	3020	1
581	20231019	093000	9612635	3015	3015	3015	3015	50
582	20231019	092900	9461885	3015	3015	3015	3015	0
583	20231019	092800	9461885	3015	3015	3015	3015	0
584	20231019	092700	9461885	3015	3015	3015	3015	0
585	20231019	092600	9461885	3015	3020	3020	3015	60
586	20231019	092500	9280935	3020	3020	3020	3020	20
587	20231019	092400	9220535	3015	3015	3015	3015	0
588	20231019	092300	9220535	3015	3015	3015	3015	55
589	20231019	092200	9054710	3015	3015	3015	3015	2
590	20231019	092100	9048680	3020	3020	3020	3020	0
591	20231019	092000	9048680	3020	3020	3020	3020	16
592	20231019	091900	9000360	3015	3015	3015	3015	50
593	20231019	091800	8849610	3020	3020	3020	3020	93
594	20231019	091700	8568750	3020	3020	3020	3020	108
595	20231019	091600	8242590	3010	3010	3010	3010	51
596	20231019	091500	8089080	3015	3015	3015	3015	773
597	20231019	091400	5758485	3020	3020	3020	3020	167
598	20231019	091300	5254145	3020	3020	3020	3020	633
599	20231019	091200	3342485	3020	3020	3020	3020	50
600	20231019	091100	3191485	3025	3025	3025	3025	0
601	20231019	091000	3191485	3025	3025	3025	3025	3
602	20231019	090900	3182410	3025	3035	3035	3025	165
603	20231019	090800	2683185	3035	3035	3035	3035	15
604	20231019	090700	2637660	3035	3035	3035	3035	0
605	20231019	090600	2637660	3035	3035	3035	3035	154
606	20231019	090500	2170270	3035	3035	3035	3035	3
607	20231019	090400	2161165	3035	3035	3035	3035	0
608	20231019	090300	2161165	3035	3035	3035	3035	130
609	20231019	090200	1766615	3035	3035	3035	3035	0
610	20231019	090100	1766615	3035	3045	3045	3035	352
611	20231019	090000	696515	3050	3055	3065	3050	228