KissMeData/048870/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191800	584724210	2860	2860	2860	2860	754
3	20231019	191700	584724210	2860	2860	2860	2860	0
4	20231019	191600	584724210	2860	2860	2860	2860	0
5	20231019	191500	584724210	2860	2860	2860	2860	0
6	20231019	191400	584724210	2860	2860	2860	2860	0
7	20231019	191300	584724210	2860	2860	2860	2860	0
8	20231019	191200	584724210	2860	2860	2860	2860	0
9	20231019	191100	584724210	2860	2860	2860	2860	0
10	20231019	191000	584724210	2860	2860	2860	2860	0
11	20231019	190900	584724210	2860	2860	2860	2860	0
12	20231019	190800	584724210	2860	2860	2860	2860	0
13	20231019	190700	584724210	2860	2860	2860	2860	0
14	20231019	190600	584724210	2860	2860	2860	2860	0
15	20231019	190500	584724210	2860	2860	2860	2860	0
16	20231019	190400	584724210	2860	2860	2860	2860	0
17	20231019	190300	584724210	2860	2860	2860	2860	0
18	20231019	190200	584724210	2860	2860	2860	2860	0
19	20231019	190100	584724210	2860	2860	2860	2860	0
20	20231019	190000	584724210	2860	2860	2860	2860	0
21	20231019	185900	584724210	2860	2860	2860	2860	0
22	20231019	185800	584724210	2860	2860	2860	2860	0
23	20231019	185700	584724210	2860	2860	2860	2860	0
24	20231019	185600	584724210	2860	2860	2860	2860	0
25	20231019	185500	584724210	2860	2860	2860	2860	0
26	20231019	185400	584724210	2860	2860	2860	2860	0
27	20231019	185300	584724210	2860	2860	2860	2860	0
28	20231019	185200	584724210	2860	2860	2860	2860	0
29	20231019	185100	584724210	2860	2860	2860	2860	0
30	20231019	185000	584724210	2860	2860	2860	2860	0
31	20231019	184900	584724210	2860	2860	2860	2860	0
32	20231019	184800	584724210	2860	2860	2860	2860	754
33	20231019	184700	584724210	2860	2860	2860	2860	0
34	20231019	184600	584724210	2860	2860	2860	2860	0
35	20231019	184500	584724210	2860	2860	2860	2860	0
36	20231019	184400	584724210	2860	2860	2860	2860	0
37	20231019	184300	584724210	2860	2860	2860	2860	0
38	20231019	184200	584724210	2860	2860	2860	2860	0
39	20231019	184100	584724210	2860	2860	2860	2860	0
40	20231019	184000	584724210	2860	2860	2860	2860	0
41	20231019	183900	584724210	2860	2860	2860	2860	0
42	20231019	183800	584724210	2860	2860	2860	2860	0
43	20231019	183700	584724210	2860	2860	2860	2860	0
44	20231019	183600	584724210	2860	2860	2860	2860	0
45	20231019	183500	584724210	2860	2860	2860	2860	0
46	20231019	183400	584724210	2860	2860	2860	2860	0
47	20231019	183300	584724210	2860	2860	2860	2860	0
48	20231019	183200	584724210	2860	2860	2860	2860	0
49	20231019	183100	584724210	2860	2860	2860	2860	0
50	20231019	183000	584724210	2860	2860	2860	2860	0
51	20231019	182900	584724210	2860	2860	2860	2860	0
52	20231019	182800	584724210	2860	2860	2860	2860	0
53	20231019	182700	584724210	2860	2860	2860	2860	0
54	20231019	182600	584724210	2860	2860	2860	2860	0
55	20231019	182500	584724210	2860	2860	2860	2860	0
56	20231019	182400	584724210	2860	2860	2860	2860	0
57	20231019	182300	584724210	2860	2860	2860	2860	0
58	20231019	182200	584724210	2860	2860	2860	2860	0
59	20231019	182100	584724210	2860	2860	2860	2860	0
60	20231019	182000	584724210	2860	2860	2860	2860	0
61	20231019	181900	584724210	2860	2860	2860	2860	0
62	20231019	181800	584724210	2860	2860	2860	2860	754
63	20231019	181700	584724210	2860	2860	2860	2860	0
64	20231019	181600	584724210	2860	2860	2860	2860	0
65	20231019	181500	584724210	2860	2860	2860	2860	0
66	20231019	181400	584724210	2860	2860	2860	2860	0
67	20231019	181300	584724210	2860	2860	2860	2860	0
68	20231019	181200	584724210	2860	2860	2860	2860	0
69	20231019	181100	584724210	2860	2860	2860	2860	0
70	20231019	181000	584724210	2860	2860	2860	2860	0
71	20231019	180900	584724210	2860	2860	2860	2860	0
72	20231019	180800	584724210	2860	2860	2860	2860	0
73	20231019	180700	584724210	2860	2860	2860	2860	0
74	20231019	180600	584724210	2860	2860	2860	2860	0
75	20231019	180500	584724210	2860	2860	2860	2860	0
76	20231019	180400	584724210	2860	2860	2860	2860	0
77	20231019	180300	584724210	2860	2860	2860	2860	0
78	20231019	180200	584724210	2860	2860	2860	2860	0
79	20231019	180100	584724210	2860	2860	2860	2860	0
80	20231019	180000	584724210	2860	2860	2860	2860	0
81	20231019	175900	584724210	2860	2860	2860	2860	0
82	20231019	175800	584724210	2860	2860	2860	2860	0
83	20231019	175700	584724210	2860	2860	2860	2860	0
84	20231019	175600	584724210	2860	2860	2860	2860	0
85	20231019	175500	584724210	2860	2860	2860	2860	0
86	20231019	175400	584724210	2860	2860	2860	2860	0
87	20231019	175300	584724210	2860	2860	2860	2860	0
88	20231019	175200	584724210	2860	2860	2860	2860	0
89	20231019	175100	584724210	2860	2860	2860	2860	0
90	20231019	175000	584724210	2860	2860	2860	2860	0
91	20231019	174900	584724210	2860	2860	2860	2860	0
92	20231019	174800	584724210	2860	2860	2860	2860	754
93	20231019	174700	584724210	2860	2860	2860	2860	0
94	20231019	174600	584724210	2860	2860	2860	2860	0
95	20231019	174500	584724210	2860	2860	2860	2860	0
96	20231019	174400	584724210	2860	2860	2860	2860	0
97	20231019	174300	584724210	2860	2860	2860	2860	0
98	20231019	174200	584724210	2860	2860	2860	2860	0
99	20231019	174100	584724210	2860	2860	2860	2860	0
100	20231019	174000	584724210	2860	2860	2860	2860	0
101	20231019	173900	584724210	2860	2860	2860	2860	0
102	20231019	173800	584724210	2860	2860	2860	2860	0
103	20231019	173700	584724210	2860	2860	2860	2860	0
104	20231019	173600	584724210	2860	2860	2860	2860	0
105	20231019	173500	584724210	2860	2860	2860	2860	0
106	20231019	173400	584724210	2860	2860	2860	2860	0
107	20231019	173300	584724210	2860	2860	2860	2860	0
108	20231019	173200	584724210	2860	2860	2860	2860	0
109	20231019	173100	584724210	2860	2860	2860	2860	0
110	20231019	173000	584724210	2860	2860	2860	2860	0
111	20231019	172900	584724210	2860	2860	2860	2860	0
112	20231019	172800	584724210	2860	2860	2860	2860	0
113	20231019	172700	584724210	2860	2860	2860	2860	0
114	20231019	172600	584724210	2860	2860	2860	2860	0
115	20231019	172500	584724210	2860	2860	2860	2860	0
116	20231019	172400	584724210	2860	2860	2860	2860	0
117	20231019	172300	584724210	2860	2860	2860	2860	0
118	20231019	172200	584724210	2860	2860	2860	2860	0
119	20231019	172100	584724210	2860	2860	2860	2860	0
120	20231019	172000	584724210	2860	2860	2860	2860	0
121	20231019	171900	584724210	2860	2860	2860	2860	0
122	20231019	171800	584724210	2860	2860	2860	2860	754
123	20231019	171700	584724210	2860	2860	2860	2860	0
124	20231019	171600	584724210	2860	2860	2860	2860	0
125	20231019	171500	584724210	2860	2860	2860	2860	0
126	20231019	171400	584724210	2860	2860	2860	2860	0
127	20231019	171300	584724210	2860	2860	2860	2860	0
128	20231019	171200	584724210	2860	2860	2860	2860	0
129	20231019	171100	584724210	2860	2860	2860	2860	0
130	20231019	171000	584724210	2860	2860	2860	2860	0
131	20231019	170900	584724210	2860	2860	2860	2860	0
132	20231019	170800	584724210	2860	2860	2860	2860	0
133	20231019	170700	584724210	2860	2860	2860	2860	0
134	20231019	170600	584724210	2860	2860	2860	2860	0
135	20231019	170500	584724210	2860	2860	2860	2860	0
136	20231019	170400	584724210	2860	2860	2860	2860	0
137	20231019	170300	584724210	2860	2860	2860	2860	0
138	20231019	170200	584724210	2860	2860	2860	2860	0
139	20231019	170100	584724210	2860	2860	2860	2860	0
140	20231019	170000	584724210	2860	2860	2860	2860	0
141	20231019	165900	584724210	2860	2860	2860	2860	0
142	20231019	165800	584724210	2860	2860	2860	2860	0
143	20231019	165700	584724210	2860	2860	2860	2860	0
144	20231019	165600	584724210	2860	2860	2860	2860	0
145	20231019	165500	584724210	2860	2860	2860	2860	0
146	20231019	165400	584724210	2860	2860	2860	2860	0
147	20231019	165300	584724210	2860	2860	2860	2860	0
148	20231019	165200	584724210	2860	2860	2860	2860	0
149	20231019	165100	584724210	2860	2860	2860	2860	0
150	20231019	165000	584724210	2860	2860	2860	2860	0
151	20231019	164900	584724210	2860	2860	2860	2860	0
152	20231019	164800	584724210	2860	2860	2860	2860	754
153	20231019	164700	584724210	2860	2860	2860	2860	0
154	20231019	164600	584724210	2860	2860	2860	2860	0
155	20231019	164500	584724210	2860	2860	2860	2860	0
156	20231019	164400	584724210	2860	2860	2860	2860	0
157	20231019	164300	584724210	2860	2860	2860	2860	0
158	20231019	164200	584724210	2860	2860	2860	2860	0
159	20231019	164100	584724210	2860	2860	2860	2860	0
160	20231019	164000	584724210	2860	2860	2860	2860	0
161	20231019	163900	584724210	2860	2860	2860	2860	0
162	20231019	163800	584724210	2860	2860	2860	2860	0
163	20231019	163700	584724210	2860	2860	2860	2860	0
164	20231019	163600	584724210	2860	2860	2860	2860	0
165	20231019	163500	584724210	2860	2860	2860	2860	0
166	20231019	163400	584724210	2860	2860	2860	2860	0
167	20231019	163300	584724210	2860	2860	2860	2860	0
168	20231019	163200	584724210	2860	2860	2860	2860	0
169	20231019	163100	584724210	2860	2860	2860	2860	0
170	20231019	163000	584724210	2860	2860	2860	2860	0
171	20231019	162900	584724210	2860	2860	2860	2860	0
172	20231019	162800	584724210	2860	2860	2860	2860	0
173	20231019	162700	584724210	2860	2860	2860	2860	0
174	20231019	162600	584724210	2860	2860	2860	2860	0
175	20231019	162500	584724210	2860	2860	2860	2860	0
176	20231019	162400	584724210	2860	2860	2860	2860	0
177	20231019	162300	584724210	2860	2860	2860	2860	0
178	20231019	162200	584724210	2860	2860	2860	2860	0
179	20231019	162100	584724210	2860	2860	2860	2860	0
180	20231019	162000	584724210	2860	2860	2860	2860	0
181	20231019	161900	584724210	2860	2860	2860	2860	0
182	20231019	161800	584724210	2860	2860	2860	2860	754
183	20231019	161700	584724210	2860	2860	2860	2860	0
184	20231019	161600	584724210	2860	2860	2860	2860	0
185	20231019	161500	584724210	2860	2860	2860	2860	0
186	20231019	161400	584724210	2860	2860	2860	2860	0
187	20231019	161300	584724210	2860	2860	2860	2860	0
188	20231019	161200	584724210	2860	2860	2860	2860	0
189	20231019	161100	584724210	2860	2860	2860	2860	0
190	20231019	161000	584724210	2860	2860	2860	2860	0
191	20231019	160900	584724210	2860	2860	2860	2860	0
192	20231019	160800	584724210	2860	2860	2860	2860	0
193	20231019	160700	584724210	2860	2860	2860	2860	0
194	20231019	160600	584724210	2860	2860	2860	2860	0
195	20231019	160500	584724210	2860	2860	2860	2860	0
196	20231019	160400	584724210	2860	2860	2860	2860	0
197	20231019	160300	584724210	2860	2860	2860	2860	0
198	20231019	160200	584724210	2860	2860	2860	2860	0
199	20231019	160100	584724210	2860	2860	2860	2860	0
200	20231019	160000	584724210	2860	2860	2860	2860	0
201	20231019	155900	584724210	2860	2860	2860	2860	0
202	20231019	155800	584724210	2860	2860	2860	2860	0
203	20231019	155700	584724210	2860	2860	2860	2860	0
204	20231019	155600	584724210	2860	2860	2860	2860	0
205	20231019	155500	584724210	2860	2860	2860	2860	0
206	20231019	155400	584724210	2860	2860	2860	2860	0
207	20231019	155300	584724210	2860	2860	2860	2860	0
208	20231019	155200	584724210	2860	2860	2860	2860	0
209	20231019	155100	584724210	2860	2860	2860	2860	0
210	20231019	155000	584724210	2860	2860	2860	2860	0
211	20231019	154900	584724210	2860	2860	2860	2860	0
212	20231019	154800	584724210	2860	2860	2860	2860	754
213	20231019	154700	584724210	2860	2860	2860	2860	0
214	20231019	154600	584724210	2860	2860	2860	2860	0
215	20231019	154500	584724210	2860	2860	2860	2860	0
216	20231019	154400	584724210	2860	2860	2860	2860	0
217	20231019	154300	584724210	2860	2860	2860	2860	0
218	20231019	154200	584724210	2860	2860	2860	2860	0
219	20231019	154100	584724210	2860	2860	2860	2860	0
220	20231019	154000	584724210	2860	2860	2860	2860	0
221	20231019	153900	584724210	2860	2860	2860	2860	0
222	20231019	153800	584724210	2860	2860	2860	2860	0
223	20231019	153700	584724210	2860	2860	2860	2860	0
224	20231019	153600	584724210	2860	2860	2860	2860	0
225	20231019	153500	584724210	2860	2860	2860	2860	0
226	20231019	153400	584724210	2860	2860	2860	2860	0
227	20231019	153300	584724210	2860	2860	2860	2860	0
228	20231019	153200	584724210	2860	2860	2860	2860	0
229	20231019	153100	584724210	2860	2860	2860	2860	0
230	20231019	153000	584724210	2860	2860	2860	2860	754
231	20231019	152900	582567770	2870	2870	2870	2870	0
232	20231019	152800	582567770	2870	2870	2870	2870	0
233	20231019	152700	582567770	2870	2870	2870	2870	0
234	20231019	152600	582567770	2870	2870	2870	2870	0
235	20231019	152500	582567770	2870	2870	2870	2870	0
236	20231019	152400	582567770	2870	2870	2870	2870	0
237	20231019	152300	582567770	2870	2870	2870	2870	0
238	20231019	152200	582567770	2870	2870	2870	2870	0
239	20231019	152100	582567770	2870	2870	2870	2870	0
240	20231019	152000	582567770	2870	2870	2870	2870	0
241	20231019	151900	582567770	2870	2860	2870	2860	252
242	20231019	151800	581846000	2860	2855	2865	2855	671
243	20231019	151700	579927040	2855	2855	2855	2855	21
244	20231019	151600	579867085	2860	2860	2860	2860	100
245	20231019	151500	579581085	2870	2870	2870	2870	0
246	20231019	151400	579581085	2870	2870	2870	2870	0
247	20231019	151300	579581085	2870	2870	2870	2870	33
248	20231019	151200	579486375	2850	2840	2850	2840	259
249	20231019	151100	578748995	2830	2830	2830	2830	0
250	20231019	151000	578748995	2830	2830	2830	2830	604
251	20231019	150900	577039675	2830	2835	2840	2830	1369
252	20231019	150800	573163365	2835	2840	2845	2835	1274
253	20231019	150700	569550495	2840	2845	2845	2840	22110
254	20231019	150600	506757595	2845	2845	2845	2845	499
255	20231019	150500	505337940	2845	2850	2850	2845	1888
256	20231019	150400	499966525	2860	2860	2860	2850	715
257	20231019	150300	497928625	2850	2850	2850	2850	170
258	20231019	150200	497444125	2845	2845	2845	2845	0
259	20231019	150100	497444125	2845	2845	2860	2845	560
260	20231019	150000	495850775	2845	2845	2845	2845	1000
261	20231019	145900	493005775	2845	2845	2845	2845	500
262	20231019	145800	491583275	2860	2855	2860	2845	1565
263	20231019	145700	487120175	2850	2850	2850	2850	0
264	20231019	145600	487120175	2850	2850	2850	2850	0
265	20231019	145500	487120175	2850	2850	2850	2850	143
266	20231019	145400	486712625	2850	2850	2850	2850	0
267	20231019	145300	486712625	2850	2850	2850	2850	0
268	20231019	145200	486712625	2850	2850	2850	2850	0
269	20231019	145100	486712625	2850	2850	2850	2850	121
270	20231019	145000	486367775	2850	2845	2850	2845	1627
271	20231019	144900	481731325	2845	2850	2850	2845	733
272	20231019	144800	479643775	2860	2860	2860	2860	0
273	20231019	144700	479643775	2860	2860	2860	2860	0
274	20231019	144600	479643775	2860	2860	2860	2860	2
275	20231019	144500	479638055	2860	2860	2860	2860	0
276	20231019	144400	479638055	2860	2860	2860	2860	0
277	20231019	144300	479638055	2860	2860	2860	2860	72
278	20231019	144200	479432135	2870	2870	2870	2870	0
279	20231019	144100	479432135	2870	2870	2870	2870	0
280	20231019	144000	479432135	2870	2870	2870	2870	0
281	20231019	143900	479432135	2870	2870	2870	2870	0
282	20231019	143800	479432135	2870	2870	2870	2870	114
283	20231019	143700	479104955	2845	2860	2860	2845	430
284	20231019	143600	477879855	2860	2860	2860	2860	0
285	20231019	143500	477879855	2860	2860	2860	2860	3
286	20231019	143400	477871275	2865	2865	2865	2865	0
287	20231019	143300	477871275	2865	2865	2865	2865	0
288	20231019	143200	477871275	2865	2865	2865	2865	0
289	20231019	143100	477871275	2865	2865	2865	2865	0
290	20231019	143000	477871275	2865	2865	2865	2865	2010
291	20231019	142900	472112625	2865	2865	2865	2865	0
292	20231019	142800	472112625	2865	2865	2865	2865	0
293	20231019	142700	472112625	2865	2860	2865	2860	96
294	20231019	142600	471838035	2860	2860	2860	2860	0
295	20231019	142500	471838035	2860	2860	2860	2860	0
296	20231019	142400	471838035	2860	2860	2860	2860	253
297	20231019	142300	471114455	2860	2860	2860	2860	300
298	20231019	142200	470256455	2860	2860	2860	2860	0
299	20231019	142100	470256455	2860	2860	2860	2860	0
300	20231019	142000	470256455	2860	2860	2860	2860	0
301	20231019	141900	470256455	2860	2850	2860	2850	906
302	20231019	141800	467666295	2850	2850	2850	2850	0
303	20231019	141700	467666295	2850	2855	2855	2850	57
304	20231019	141600	467503575	2855	2855	2855	2855	0
305	20231019	141500	467503575	2855	2855	2855	2855	48
306	20231019	141400	467366535	2860	2860	2860	2860	0
307	20231019	141300	467366535	2860	2860	2860	2860	0
308	20231019	141200	467366535	2860	2860	2860	2860	0
309	20231019	141100	467366535	2860	2860	2860	2860	0
310	20231019	141000	467366535	2860	2860	2860	2860	0
311	20231019	140900	467366535	2860	2860	2860	2860	0
312	20231019	140800	467366535	2860	2860	2860	2860	50
313	20231019	140700	467223535	2860	2860	2860	2860	0
314	20231019	140600	467223535	2860	2860	2860	2860	0
315	20231019	140500	467223535	2860	2860	2860	2860	0
316	20231019	140400	467223535	2860	2860	2860	2860	2
317	20231019	140300	467217815	2845	2845	2845	2845	0
318	20231019	140200	467217815	2845	2845	2845	2845	0
319	20231019	140100	467217815	2845	2845	2845	2845	380
320	20231019	140000	466136715	2840	2840	2840	2840	0
321	20231019	135900	466136715	2840	2840	2840	2840	0
322	20231019	135800	466136715	2840	2840	2840	2840	0
323	20231019	135700	466136715	2840	2840	2840	2840	0
324	20231019	135600	466136715	2840	2840	2840	2840	0
325	20231019	135500	466136715	2840	2840	2840	2840	0
326	20231019	135400	466136715	2840	2845	2845	2840	1852
327	20231019	135300	460875340	2840	2840	2840	2840	0
328	20231019	135200	460875340	2840	2840	2840	2840	0
329	20231019	135100	460875340	2840	2840	2840	2840	0
330	20231019	135000	460875340	2840	2860	2860	2840	455
331	20231019	134900	459582810	2840	2845	2845	2840	200
332	20231019	134800	459014365	2840	2840	2840	2840	0
333	20231019	134700	459014365	2840	2855	2855	2840	2000
334	20231019	134600	453318805	2860	2860	2860	2860	0
335	20231019	134500	453318805	2860	2860	2860	2860	0
336	20231019	134400	453318805	2860	2860	2860	2860	1
337	20231019	134300	453315945	2855	2855	2855	2855	0
338	20231019	134200	453315945	2855	2855	2855	2855	50
339	20231019	134100	453173195	2855	2850	2855	2850	2
340	20231019	134000	453167490	2855	2855	2855	2855	0
341	20231019	133900	453167490	2855	2855	2855	2855	4
342	20231019	133800	453156070	2855	2855	2855	2855	9
343	20231019	133700	453130375	2855	2855	2855	2855	0
344	20231019	133600	453130375	2855	2855	2855	2855	45
345	20231019	133500	453001900	2855	2855	2855	2855	0
346	20231019	133400	453001900	2855	2855	2855	2855	252
347	20231019	133300	452282440	2855	2855	2855	2855	120
348	20231019	133200	451939840	2840	2840	2840	2840	1200
349	20231019	133100	448531840	2855	2855	2855	2855	1114
350	20231019	133000	445351370	2860	2850	2860	2850	11
351	20231019	132900	445319980	2840	2850	2850	2840	284
352	20231019	132800	444511340	2850	2855	2855	2840	6683
353	20231019	132700	425484765	2855	2860	2860	2855	233
354	20231019	132600	424818435	2865	2865	2865	2865	34
355	20231019	132500	424721025	2870	2865	2870	2865	10
356	20231019	132400	424692360	2875	2875	2875	2875	0
357	20231019	132300	424692360	2875	2870	2875	2870	1028
358	20231019	132200	421741975	2870	2870	2870	2870	5
359	20231019	132100	421727625	2875	2875	2875	2875	0
360	20231019	132000	421727625	2875	2875	2875	2875	10
361	20231019	131900	421698875	2875	2875	2875	2875	30
362	20231019	131800	421612625	2875	2875	2875	2875	0
363	20231019	131700	421612625	2875	2875	2875	2870	14
364	20231019	131600	421572390	2875	2875	2875	2875	243
365	20231019	131500	420873765	2875	2875	2875	2875	0
366	20231019	131400	420873765	2875	2875	2875	2875	0
367	20231019	131300	420873765	2875	2870	2875	2870	6
368	20231019	131200	420856530	2870	2870	2870	2870	3
369	20231019	131100	420847920	2875	2875	2875	2875	100
370	20231019	131000	420560420	2875	2870	2875	2870	5
371	20231019	130900	420546060	2870	2870	2870	2870	0
372	20231019	130800	420546060	2870	2870	2870	2870	0
373	20231019	130700	420546060	2870	2870	2870	2870	0
374	20231019	130600	420546060	2870	2870	2870	2870	50
375	20231019	130500	420402560	2870	2870	2870	2870	0
376	20231019	130400	420402560	2870	2870	2870	2870	0
377	20231019	130300	420402560	2870	2870	2870	2870	0
378	20231019	130200	420402560	2870	2870	2870	2870	0
379	20231019	130100	420402560	2870	2860	2870	2860	32
380	20231019	130000	420310730	2870	2870	2870	2870	35
381	20231019	125900	420210280	2875	2875	2875	2875	0
382	20231019	125800	420210280	2875	2875	2875	2875	100
383	20231019	125700	419922780	2875	2875	2875	2875	100
384	20231019	125600	419635280	2875	2875	2875	2875	0
385	20231019	125500	419635280	2875	2875	2875	2875	0
386	20231019	125400	419635280	2875	2875	2875	2875	0
387	20231019	125300	419635280	2875	2875	2875	2875	4
388	20231019	125200	419623780	2875	2870	2875	2870	693
389	20231019	125100	417633905	2870	2870	2870	2870	0
390	20231019	125000	417633905	2870	2870	2870	2870	0
391	20231019	124900	417633905	2870	2870	2870	2870	130
392	20231019	124800	417260805	2865	2865	2865	2865	69
393	20231019	124700	417063120	2850	2850	2850	2850	0
394	20231019	124600	417063120	2850	2850	2850	2850	500
395	20231019	124500	415638120	2865	2865	2865	2865	0
396	20231019	124400	415638120	2865	2865	2865	2865	0
397	20231019	124300	415638120	2865	2865	2865	2865	0
398	20231019	124200	415638120	2865	2865	2865	2865	2
399	20231019	124100	415632390	2865	2865	2865	2865	0
400	20231019	124000	415632390	2865	2865	2865	2865	0
401	20231019	123900	415632390	2865	2865	2865	2865	10
402	20231019	123800	415603740	2865	2865	2865	2865	0
403	20231019	123700	415603740	2865	2865	2865	2865	0
404	20231019	123600	415603740	2865	2865	2865	2865	0
405	20231019	123500	415603740	2865	2865	2865	2865	0
406	20231019	123400	415603740	2865	2865	2865	2865	8
407	20231019	123300	415580820	2845	2855	2855	2845	670
408	20231019	123200	413674595	2865	2865	2865	2865	0
409	20231019	123100	413674595	2865	2865	2865	2865	0
410	20231019	123000	413674595	2865	2865	2865	2865	0
411	20231019	122900	413674595	2865	2850	2865	2850	453
412	20231019	122800	412383500	2865	2865	2865	2865	0
413	20231019	122700	412383500	2865	2865	2865	2865	3
414	20231019	122600	412374905	2850	2850	2850	2850	607
415	20231019	122500	410644955	2850	2850	2850	2850	0
416	20231019	122400	410644955	2850	2850	2850	2850	100
417	20231019	122300	410359955	2845	2845	2845	2845	0
418	20231019	122200	410359955	2845	2845	2845	2845	4
419	20231019	122100	410348575	2845	2845	2845	2845	0
420	20231019	122000	410348575	2845	2845	2845	2845	55
421	20231019	121900	410192100	2845	2845	2845	2845	100
422	20231019	121800	409907600	2845	2845	2845	2845	27
423	20231019	121700	409830785	2850	2850	2850	2850	1198
424	20231019	121600	406416485	2850	2850	2850	2850	0
425	20231019	121500	406416485	2850	2850	2850	2850	0
426	20231019	121400	406416485	2850	2855	2855	2850	1000
427	20231019	121300	403566235	2855	2855	2855	2855	0
428	20231019	121200	403566235	2855	2855	2855	2855	0
429	20231019	121100	403566235	2855	2855	2855	2855	0
430	20231019	121000	403566235	2855	2855	2855	2855	0
431	20231019	120900	403566235	2855	2855	2855	2855	0
432	20231019	120800	403566235	2855	2855	2855	2855	0
433	20231019	120700	403566235	2855	2855	2855	2855	1020
434	20231019	120600	400654135	2870	2870	2870	2870	0
435	20231019	120500	400654135	2870	2870	2870	2870	0
436	20231019	120400	400654135	2870	2870	2870	2870	0
437	20231019	120300	400654135	2870	2870	2870	2870	0
438	20231019	120200	400654135	2870	2870	2870	2870	0
439	20231019	120100	400654135	2870	2870	2870	2870	0
440	20231019	120000	400654135	2870	2870	2870	2870	0
441	20231019	115900	400654135	2870	2870	2870	2870	0
442	20231019	115800	400654135	2870	2855	2870	2855	1018
443	20231019	115700	397747670	2870	2870	2870	2870	0
444	20231019	115600	397747670	2870	2870	2870	2870	95
445	20231019	115500	397475020	2870	2870	2870	2870	0
446	20231019	115400	397475020	2870	2860	2870	2860	3
447	20231019	115300	397466420	2855	2855	2855	2855	71
448	20231019	115200	397263715	2860	2860	2860	2860	918
449	20231019	115100	394638235	2855	2855	2855	2855	20
450	20231019	115000	394581135	2855	2860	2860	2855	1086
451	20231019	114900	391475705	2860	2860	2860	2860	100
452	20231019	114800	391189705	2860	2860	2860	2860	100
453	20231019	114700	390903705	2855	2855	2855	2855	70
454	20231019	114600	390703855	2845	2845	2845	2845	104
455	20231019	114500	390407975	2850	2840	2850	2840	97
456	20231019	114400	390132325	2850	2850	2850	2850	0
457	20231019	114300	390132325	2850	2850	2850	2850	77
458	20231019	114200	389912875	2860	2850	2860	2850	1000
459	20231019	114100	387052885	2850	2840	2850	2840	315
460	20231019	114000	386155985	2835	2830	2835	2825	418
461	20231019	113900	384972820	2835	2835	2835	2835	1
462	20231019	113800	384969985	2835	2835	2835	2835	0
463	20231019	113700	384969985	2835	2835	2835	2835	0
464	20231019	113600	384969985	2835	2835	2835	2835	1
465	20231019	113500	384967150	2835	2835	2835	2835	1500
466	20231019	113400	380714650	2835	2825	2835	2825	3
467	20231019	113300	380706165	2820	2820	2820	2820	0
468	20231019	113200	380706165	2820	2825	2825	2820	500
469	20231019	113100	379295765	2835	2835	2835	2835	6
470	20231019	113000	379278755	2830	2830	2830	2830	10
471	20231019	112900	379250455	2835	2820	2835	2820	2184
472	20231019	112800	373090595	2810	2835	2835	2800	13961
473	20231019	112700	333853620	2840	2840	2840	2840	15
474	20231019	112600	333811020	2840	2840	2840	2840	65
475	20231019	112500	333626420	2845	2850	2850	2845	55
476	20231019	112400	333469930	2850	2850	2850	2850	3
477	20231019	112300	333461380	2850	2850	2850	2850	0
478	20231019	112200	333461380	2850	2850	2850	2850	50
479	20231019	112100	333318880	2845	2845	2845	2845	0
480	20231019	112000	333318880	2845	2845	2845	2845	10
481	20231019	111900	333290430	2845	2845	2845	2845	0
482	20231019	111800	333290430	2845	2845	2845	2845	94
483	20231019	111700	333023000	2845	2845	2845	2845	6
484	20231019	111600	333005930	2850	2850	2850	2850	170
485	20231019	111500	332521430	2840	2840	2840	2840	1800
486	20231019	111400	327409430	2840	2840	2840	2840	200
487	20231019	111300	326841430	2840	2840	2840	2840	45
488	20231019	111200	326713630	2835	2835	2835	2835	18
489	20231019	111100	326662600	2830	2830	2830	2830	0
490	20231019	111000	326662600	2830	2830	2830	2830	36
491	20231019	110900	326560720	2830	2825	2830	2820	345
492	20231019	110800	325585750	2825	2825	2825	2825	2
493	20231019	110700	325580100	2820	2825	2825	2820	1822
494	20231019	110600	320440715	2825	2840	2840	2825	2781
495	20231019	110500	312571350	2840	2840	2840	2840	518
496	20231019	110400	311100230	2850	2850	2850	2850	0
497	20231019	110300	311100230	2850	2850	2850	2850	0
498	20231019	110200	311100230	2850	2850	2850	2850	266
499	20231019	110100	310342130	2850	2850	2850	2850	0
500	20231019	110000	310342130	2850	2850	2850	2845	196
501	20231019	105900	309783630	2855	2855	2855	2855	0
502	20231019	105800	309783630	2855	2855	2860	2855	773
503	20231019	105700	307576515	2860	2860	2860	2860	3483
504	20231019	105600	297615135	2860	2860	2860	2860	501
505	20231019	105500	296182275	2860	2865	2865	2860	10000
506	20231019	105400	267570570	2870	2870	2870	2870	12
507	20231019	105300	267536130	2875	2875	2875	2875	0
508	20231019	105200	267536130	2875	2875	2875	2875	2
509	20231019	105100	267530380	2870	2870	2870	2870	0
510	20231019	105000	267530380	2870	2870	2870	2870	2
511	20231019	104900	267524640	2870	2870	2870	2870	2
512	20231019	104800	267518900	2875	2880	2880	2875	54
513	20231019	104700	267363635	2875	2875	2880	2875	21
514	20231019	104600	267303240	2865	2865	2865	2865	0
515	20231019	104500	267303240	2865	2865	2865	2865	0
516	20231019	104400	267303240	2865	2865	2865	2865	267
517	20231019	104300	266538285	2865	2865	2865	2865	61
518	20231019	104200	266363520	2865	2865	2865	2865	30
519	20231019	104100	266277570	2870	2875	2875	2870	824
520	20231019	104000	263912640	2875	2875	2875	2875	510
521	20231019	103900	262446390	2880	2885	2885	2880	1157
522	20231019	103800	259114225	2880	2880	2880	2880	200
523	20231019	103700	258538225	2880	2880	2880	2880	2
524	20231019	103600	258532465	2885	2890	2890	2885	26
525	20231019	103500	258457445	2890	2885	2890	2885	36
526	20231019	103400	258353410	2885	2885	2885	2885	518
527	20231019	103300	256858980	2890	2890	2890	2890	0
528	20231019	103200	256858980	2890	2890	2890	2890	1
529	20231019	103100	256856090	2890	2890	2890	2890	0
530	20231019	103000	256856090	2890	2890	2890	2890	0
531	20231019	102900	256856090	2890	2890	2890	2890	0
532	20231019	102800	256856090	2890	2890	2890	2890	0
533	20231019	102700	256856090	2890	2890	2890	2890	10
534	20231019	102600	256827190	2890	2890	2890	2890	0
535	20231019	102500	256827190	2890	2890	2890	2890	0
536	20231019	102400	256827190	2890	2885	2890	2885	135
537	20231019	102300	256437540	2875	2875	2875	2875	0
538	20231019	102200	256437540	2875	2875	2875	2875	0
539	20231019	102100	256437540	2875	2875	2875	2875	0
540	20231019	102000	256437540	2875	2865	2875	2860	1150
541	20231019	101900	253146245	2875	2875	2875	2875	5
542	20231019	101800	253131870	2865	2865	2865	2865	0
543	20231019	101700	253131870	2865	2865	2865	2865	2
544	20231019	101600	253126140	2865	2865	2865	2865	87
545	20231019	101500	252876885	2860	2860	2860	2860	2
546	20231019	101400	252871165	2860	2855	2860	2855	602
547	20231019	101300	251149455	2855	2855	2855	2850	156
548	20231019	101200	250704690	2850	2850	2850	2850	2025
549	20231019	101100	244933440	2850	2850	2850	2850	0
550	20231019	101000	244933440	2850	2850	2850	2850	0
551	20231019	100900	244933440	2850	2850	2860	2850	5891
552	20231019	100800	228142090	2845	2845	2845	2845	800
553	20231019	100700	225866090	2850	2850	2850	2850	880
554	20231019	100600	223358090	2855	2855	2855	2855	830
555	20231019	100500	220988440	2860	2860	2860	2860	0
556	20231019	100400	220988440	2860	2865	2865	2860	1054
557	20231019	100300	217970210	2870	2870	2870	2870	369
558	20231019	100200	216911180	2860	2860	2860	2860	0
559	20231019	100100	216911180	2860	2880	2880	2860	472
560	20231019	100000	215556450	2880	2870	2880	2870	257
561	20231019	095900	214818750	2865	2865	2865	2865	0
562	20231019	095800	214818750	2865	2865	2865	2865	330
563	20231019	095700	213873300	2865	2865	2865	2865	0
564	20231019	095600	213873300	2865	2865	2865	2865	1267
565	20231019	095500	210243345	2880	2865	2880	2865	170
566	20231019	095400	209754335	2865	2865	2865	2865	201
567	20231019	095300	209178470	2865	2865	2865	2865	0
568	20231019	095200	209178470	2865	2865	2865	2865	0
569	20231019	095100	209178470	2865	2865	2865	2865	8
570	20231019	095000	209155550	2865	2865	2865	2865	993
571	20231019	094900	206310605	2880	2880	2880	2880	100
572	20231019	094800	206022605	2880	2885	2885	2880	203
573	20231019	094700	205437950	2880	2895	2895	2880	50
574	20231019	094600	205293620	2895	2895	2895	2895	2
575	20231019	094500	205287830	2895	2880	2895	2875	518
576	20231019	094400	203797155	2875	2875	2875	2875	10
577	20231019	094300	203768405	2870	2865	2870	2865	2252
578	20231019	094200	197310015	2865	2865	2865	2865	40
579	20231019	094100	197195415	2865	2870	2870	2865	317
580	20231019	094000	196285710	2870	2865	2870	2865	160
581	20231019	093900	195826560	2855	2860	2860	2855	100
582	20231019	093800	195541025	2855	2865	2865	2855	215
583	20231019	093700	194927080	2855	2865	2865	2855	23
584	20231019	093600	194861240	2870	2870	2870	2870	140
585	20231019	093500	194459440	2870	2870	2870	2870	0
586	20231019	093400	194459440	2870	2865	2870	2860	81
587	20231019	093300	194227720	2865	2865	2865	2860	190
588	20231019	093200	193684120	2865	2865	2870	2865	75
589	20231019	093100	193469140	2870	2865	2880	2865	805
590	20231019	093000	191155945	2865	2855	2865	2835	513
591	20231019	092900	189697545	2855	2820	2855	2820	5598
592	20231019	092800	173811810	2820	2830	2830	2820	385
593	20231019	092700	172725535	2835	2835	2835	2835	21
594	20231019	092600	172666000	2835	2835	2835	2835	59
595	20231019	092500	172498735	2835	2830	2835	2800	11022
596	20231019	092400	141480840	2835	2840	2840	2835	6354
597	20231019	092300	123452455	2840	2840	2840	2840	199
598	20231019	092200	122887295	2835	2855	2855	2835	4630
599	20231019	092100	109679265	2860	2860	2860	2860	12
600	20231019	092000	109644945	2870	2870	2870	2870	35
601	20231019	091900	109544495	2870	2870	2870	2870	19
602	20231019	091800	109489965	2855	2875	2880	2855	2930
603	20231019	091700	101122340	2860	2850	2860	2850	221
604	20231019	091600	100491140	2850	2835	2850	2835	305
605	20231019	091500	99622335	2835	2845	2850	2835	592
606	20231019	091400	97937065	2845	2830	2845	2830	82
607	20231019	091300	97704090	2840	2840	2840	2840	0
608	20231019	091200	97704090	2840	2830	2840	2810	5803
609	20231019	091100	81336615	2825	2825	2845	2825	1097
610	20231019	091000	78234950	2825	2810	2825	2805	1918
611	20231019	090900	72848930	2810	2825	2825	2810	3111
612	20231019	090800	64089390	2825	2840	2840	2825	65
613	20231019	090700	63905150	2815	2835	2840	2810	5333
614	20231019	090600	48816855	2835	2875	2875	2835	4720
615	20231019	090500	35388535	2875	2875	2875	2875	0
616	20231019	090400	35388535	2875	2860	2875	2855	5798
617	20231019	090300	18817685	2860	2880	2880	2860	202
618	20231019	090200	18239895	2880	2895	2895	2850	4387
619	20231019	090100	5709385	2895	2910	2915	2895	1453
620	20231019	090000	1493950	2910	2920	2920	2910	512