KissMeData/088910/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194100	332820085	2945	2945	2945	2945	4787
3	20231019	194000	332820085	2945	2945	2945	2945	0
4	20231019	193900	332820085	2945	2945	2945	2945	0
5	20231019	193800	332820085	2945	2945	2945	2945	0
6	20231019	193700	332820085	2945	2945	2945	2945	0
7	20231019	193600	332820085	2945	2945	2945	2945	0
8	20231019	193500	332820085	2945	2945	2945	2945	0
9	20231019	193400	332820085	2945	2945	2945	2945	0
10	20231019	193300	332820085	2945	2945	2945	2945	0
11	20231019	193200	332820085	2945	2945	2945	2945	0
12	20231019	193100	332820085	2945	2945	2945	2945	0
13	20231019	193000	332820085	2945	2945	2945	2945	0
14	20231019	192900	332820085	2945	2945	2945	2945	0
15	20231019	192800	332820085	2945	2945	2945	2945	0
16	20231019	192700	332820085	2945	2945	2945	2945	0
17	20231019	192600	332820085	2945	2945	2945	2945	0
18	20231019	192500	332820085	2945	2945	2945	2945	0
19	20231019	192400	332820085	2945	2945	2945	2945	0
20	20231019	192300	332820085	2945	2945	2945	2945	0
21	20231019	192200	332820085	2945	2945	2945	2945	0
22	20231019	192100	332820085	2945	2945	2945	2945	0
23	20231019	192000	332820085	2945	2945	2945	2945	0
24	20231019	191900	332820085	2945	2945	2945	2945	0
25	20231019	191800	332820085	2945	2945	2945	2945	0
26	20231019	191700	332820085	2945	2945	2945	2945	0
27	20231019	191600	332820085	2945	2945	2945	2945	0
28	20231019	191500	332820085	2945	2945	2945	2945	0
29	20231019	191400	332820085	2945	2945	2945	2945	0
30	20231019	191300	332820085	2945	2945	2945	2945	0
31	20231019	191200	332820085	2945	2945	2945	2945	0
32	20231019	191100	332820085	2945	2945	2945	2945	4787
33	20231019	191000	332820085	2945	2945	2945	2945	0
34	20231019	190900	332820085	2945	2945	2945	2945	0
35	20231019	190800	332820085	2945	2945	2945	2945	0
36	20231019	190700	332820085	2945	2945	2945	2945	0
37	20231019	190600	332820085	2945	2945	2945	2945	0
38	20231019	190500	332820085	2945	2945	2945	2945	0
39	20231019	190400	332820085	2945	2945	2945	2945	0
40	20231019	190300	332820085	2945	2945	2945	2945	0
41	20231019	190200	332820085	2945	2945	2945	2945	0
42	20231019	190100	332820085	2945	2945	2945	2945	0
43	20231019	190000	332820085	2945	2945	2945	2945	0
44	20231019	185900	332820085	2945	2945	2945	2945	0
45	20231019	185800	332820085	2945	2945	2945	2945	0
46	20231019	185700	332820085	2945	2945	2945	2945	0
47	20231019	185600	332820085	2945	2945	2945	2945	0
48	20231019	185500	332820085	2945	2945	2945	2945	0
49	20231019	185400	332820085	2945	2945	2945	2945	0
50	20231019	185300	332820085	2945	2945	2945	2945	0
51	20231019	185200	332820085	2945	2945	2945	2945	0
52	20231019	185100	332820085	2945	2945	2945	2945	0
53	20231019	185000	332820085	2945	2945	2945	2945	0
54	20231019	184900	332820085	2945	2945	2945	2945	0
55	20231019	184800	332820085	2945	2945	2945	2945	0
56	20231019	184700	332820085	2945	2945	2945	2945	0
57	20231019	184600	332820085	2945	2945	2945	2945	0
58	20231019	184500	332820085	2945	2945	2945	2945	0
59	20231019	184400	332820085	2945	2945	2945	2945	0
60	20231019	184300	332820085	2945	2945	2945	2945	0
61	20231019	184200	332820085	2945	2945	2945	2945	0
62	20231019	184100	332820085	2945	2945	2945	2945	4787
63	20231019	184000	332820085	2945	2945	2945	2945	0
64	20231019	183900	332820085	2945	2945	2945	2945	0
65	20231019	183800	332820085	2945	2945	2945	2945	0
66	20231019	183700	332820085	2945	2945	2945	2945	0
67	20231019	183600	332820085	2945	2945	2945	2945	0
68	20231019	183500	332820085	2945	2945	2945	2945	0
69	20231019	183400	332820085	2945	2945	2945	2945	0
70	20231019	183300	332820085	2945	2945	2945	2945	0
71	20231019	183200	332820085	2945	2945	2945	2945	0
72	20231019	183100	332820085	2945	2945	2945	2945	0
73	20231019	183000	332820085	2945	2945	2945	2945	0
74	20231019	182900	332820085	2945	2945	2945	2945	0
75	20231019	182800	332820085	2945	2945	2945	2945	0
76	20231019	182700	332820085	2945	2945	2945	2945	0
77	20231019	182600	332820085	2945	2945	2945	2945	0
78	20231019	182500	332820085	2945	2945	2945	2945	0
79	20231019	182400	332820085	2945	2945	2945	2945	0
80	20231019	182300	332820085	2945	2945	2945	2945	0
81	20231019	182200	332820085	2945	2945	2945	2945	0
82	20231019	182100	332820085	2945	2945	2945	2945	0
83	20231019	182000	332820085	2945	2945	2945	2945	0
84	20231019	181900	332820085	2945	2945	2945	2945	0
85	20231019	181800	332820085	2945	2945	2945	2945	0
86	20231019	181700	332820085	2945	2945	2945	2945	0
87	20231019	181600	332820085	2945	2945	2945	2945	0
88	20231019	181500	332820085	2945	2945	2945	2945	0
89	20231019	181400	332820085	2945	2945	2945	2945	0
90	20231019	181300	332820085	2945	2945	2945	2945	0
91	20231019	181200	332820085	2945	2945	2945	2945	0
92	20231019	181100	332820085	2945	2945	2945	2945	4787
93	20231019	181000	332820085	2945	2945	2945	2945	0
94	20231019	180900	332820085	2945	2945	2945	2945	0
95	20231019	180800	332820085	2945	2945	2945	2945	0
96	20231019	180700	332820085	2945	2945	2945	2945	0
97	20231019	180600	332820085	2945	2945	2945	2945	0
98	20231019	180500	332820085	2945	2945	2945	2945	0
99	20231019	180400	332820085	2945	2945	2945	2945	0
100	20231019	180300	332820085	2945	2945	2945	2945	0
101	20231019	180200	332820085	2945	2945	2945	2945	0
102	20231019	180100	332820085	2945	2945	2945	2945	0
103	20231019	180000	332820085	2945	2945	2945	2945	0
104	20231019	175900	332820085	2945	2945	2945	2945	0
105	20231019	175800	332820085	2945	2945	2945	2945	0
106	20231019	175700	332820085	2945	2945	2945	2945	0
107	20231019	175600	332820085	2945	2945	2945	2945	0
108	20231019	175500	332820085	2945	2945	2945	2945	0
109	20231019	175400	332820085	2945	2945	2945	2945	0
110	20231019	175300	332820085	2945	2945	2945	2945	0
111	20231019	175200	332820085	2945	2945	2945	2945	0
112	20231019	175100	332820085	2945	2945	2945	2945	0
113	20231019	175000	332820085	2945	2945	2945	2945	0
114	20231019	174900	332820085	2945	2945	2945	2945	0
115	20231019	174800	332820085	2945	2945	2945	2945	0
116	20231019	174700	332820085	2945	2945	2945	2945	0
117	20231019	174600	332820085	2945	2945	2945	2945	0
118	20231019	174500	332820085	2945	2945	2945	2945	0
119	20231019	174400	332820085	2945	2945	2945	2945	0
120	20231019	174300	332820085	2945	2945	2945	2945	0
121	20231019	174200	332820085	2945	2945	2945	2945	0
122	20231019	174100	332820085	2945	2945	2945	2945	4787
123	20231019	174000	332820085	2945	2945	2945	2945	0
124	20231019	173900	332820085	2945	2945	2945	2945	0
125	20231019	173800	332820085	2945	2945	2945	2945	0
126	20231019	173700	332820085	2945	2945	2945	2945	0
127	20231019	173600	332820085	2945	2945	2945	2945	0
128	20231019	173500	332820085	2945	2945	2945	2945	0
129	20231019	173400	332820085	2945	2945	2945	2945	0
130	20231019	173300	332820085	2945	2945	2945	2945	0
131	20231019	173200	332820085	2945	2945	2945	2945	0
132	20231019	173100	332820085	2945	2945	2945	2945	0
133	20231019	173000	332820085	2945	2945	2945	2945	0
134	20231019	172900	332820085	2945	2945	2945	2945	0
135	20231019	172800	332820085	2945	2945	2945	2945	0
136	20231019	172700	332820085	2945	2945	2945	2945	0
137	20231019	172600	332820085	2945	2945	2945	2945	0
138	20231019	172500	332820085	2945	2945	2945	2945	0
139	20231019	172400	332820085	2945	2945	2945	2945	0
140	20231019	172300	332820085	2945	2945	2945	2945	0
141	20231019	172200	332820085	2945	2945	2945	2945	0
142	20231019	172100	332820085	2945	2945	2945	2945	0
143	20231019	172000	332820085	2945	2945	2945	2945	0
144	20231019	171900	332820085	2945	2945	2945	2945	0
145	20231019	171800	332820085	2945	2945	2945	2945	0
146	20231019	171700	332820085	2945	2945	2945	2945	0
147	20231019	171600	332820085	2945	2945	2945	2945	0
148	20231019	171500	332820085	2945	2945	2945	2945	0
149	20231019	171400	332820085	2945	2945	2945	2945	0
150	20231019	171300	332820085	2945	2945	2945	2945	0
151	20231019	171200	332820085	2945	2945	2945	2945	0
152	20231019	171100	332820085	2945	2945	2945	2945	4787
153	20231019	171000	332820085	2945	2945	2945	2945	0
154	20231019	170900	332820085	2945	2945	2945	2945	0
155	20231019	170800	332820085	2945	2945	2945	2945	0
156	20231019	170700	332820085	2945	2945	2945	2945	0
157	20231019	170600	332820085	2945	2945	2945	2945	0
158	20231019	170500	332820085	2945	2945	2945	2945	0
159	20231019	170400	332820085	2945	2945	2945	2945	0
160	20231019	170300	332820085	2945	2945	2945	2945	0
161	20231019	170200	332820085	2945	2945	2945	2945	0
162	20231019	170100	332820085	2945	2945	2945	2945	0
163	20231019	170000	332820085	2945	2945	2945	2945	0
164	20231019	165900	332820085	2945	2945	2945	2945	0
165	20231019	165800	332820085	2945	2945	2945	2945	0
166	20231019	165700	332820085	2945	2945	2945	2945	0
167	20231019	165600	332820085	2945	2945	2945	2945	0
168	20231019	165500	332820085	2945	2945	2945	2945	0
169	20231019	165400	332820085	2945	2945	2945	2945	0
170	20231019	165300	332820085	2945	2945	2945	2945	0
171	20231019	165200	332820085	2945	2945	2945	2945	0
172	20231019	165100	332820085	2945	2945	2945	2945	0
173	20231019	165000	332820085	2945	2945	2945	2945	0
174	20231019	164900	332820085	2945	2945	2945	2945	0
175	20231019	164800	332820085	2945	2945	2945	2945	0
176	20231019	164700	332820085	2945	2945	2945	2945	0
177	20231019	164600	332820085	2945	2945	2945	2945	0
178	20231019	164500	332820085	2945	2945	2945	2945	0
179	20231019	164400	332820085	2945	2945	2945	2945	0
180	20231019	164300	332820085	2945	2945	2945	2945	0
181	20231019	164200	332820085	2945	2945	2945	2945	0
182	20231019	164100	332820085	2945	2945	2945	2945	4787
183	20231019	164000	332820085	2945	2945	2945	2945	0
184	20231019	163900	332820085	2945	2945	2945	2945	0
185	20231019	163800	332820085	2945	2945	2945	2945	0
186	20231019	163700	332820085	2945	2945	2945	2945	0
187	20231019	163600	332820085	2945	2945	2945	2945	0
188	20231019	163500	332820085	2945	2945	2945	2945	0
189	20231019	163400	332820085	2945	2945	2945	2945	0
190	20231019	163300	332820085	2945	2945	2945	2945	0
191	20231019	163200	332820085	2945	2945	2945	2945	0
192	20231019	163100	332820085	2945	2945	2945	2945	0
193	20231019	163000	332820085	2945	2945	2945	2945	0
194	20231019	162900	332820085	2945	2945	2945	2945	0
195	20231019	162800	332820085	2945	2945	2945	2945	0
196	20231019	162700	332820085	2945	2945	2945	2945	0
197	20231019	162600	332820085	2945	2945	2945	2945	0
198	20231019	162500	332820085	2945	2945	2945	2945	0
199	20231019	162400	332820085	2945	2945	2945	2945	0
200	20231019	162300	332820085	2945	2945	2945	2945	0
201	20231019	162200	332820085	2945	2945	2945	2945	0
202	20231019	162100	332820085	2945	2945	2945	2945	0
203	20231019	162000	332820085	2945	2945	2945	2945	0
204	20231019	161900	332820085	2945	2945	2945	2945	0
205	20231019	161800	332820085	2945	2945	2945	2945	0
206	20231019	161700	332820085	2945	2945	2945	2945	0
207	20231019	161600	332820085	2945	2945	2945	2945	0
208	20231019	161500	332820085	2945	2945	2945	2945	0
209	20231019	161400	332820085	2945	2945	2945	2945	0
210	20231019	161300	332820085	2945	2945	2945	2945	0
211	20231019	161200	332820085	2945	2945	2945	2945	0
212	20231019	161100	332820085	2945	2945	2945	2945	4787
213	20231019	161000	332820085	2945	2945	2945	2945	0
214	20231019	160900	332820085	2945	2945	2945	2945	0
215	20231019	160800	332820085	2945	2945	2945	2945	0
216	20231019	160700	332820085	2945	2945	2945	2945	0
217	20231019	160600	332820085	2945	2945	2945	2945	0
218	20231019	160500	332820085	2945	2945	2945	2945	0
219	20231019	160400	332820085	2945	2945	2945	2945	0
220	20231019	160300	332820085	2945	2945	2945	2945	0
221	20231019	160200	332820085	2945	2945	2945	2945	0
222	20231019	160100	332820085	2945	2945	2945	2945	0
223	20231019	160000	332820085	2945	2945	2945	2945	0
224	20231019	155900	332820085	2945	2945	2945	2945	0
225	20231019	155800	332820085	2945	2945	2945	2945	0
226	20231019	155700	332820085	2945	2945	2945	2945	0
227	20231019	155600	332820085	2945	2945	2945	2945	0
228	20231019	155500	332820085	2945	2945	2945	2945	0
229	20231019	155400	332820085	2945	2945	2945	2945	0
230	20231019	155300	332820085	2945	2945	2945	2945	0
231	20231019	155200	332820085	2945	2945	2945	2945	0
232	20231019	155100	332820085	2945	2945	2945	2945	0
233	20231019	155000	332820085	2945	2945	2945	2945	0
234	20231019	154900	332820085	2945	2945	2945	2945	0
235	20231019	154800	332820085	2945	2945	2945	2945	0
236	20231019	154700	332820085	2945	2945	2945	2945	0
237	20231019	154600	332820085	2945	2945	2945	2945	0
238	20231019	154500	332820085	2945	2945	2945	2945	0
239	20231019	154400	332820085	2945	2945	2945	2945	0
240	20231019	154300	332820085	2945	2945	2945	2945	0
241	20231019	154200	332820085	2945	2945	2945	2945	0
242	20231019	154100	332820085	2945	2945	2945	2945	4787
243	20231019	154000	332820085	2945	2945	2945	2945	0
244	20231019	153900	332820085	2945	2945	2945	2945	0
245	20231019	153800	332820085	2945	2945	2945	2945	0
246	20231019	153700	332820085	2945	2945	2945	2945	0
247	20231019	153600	332820085	2945	2945	2945	2945	0
248	20231019	153500	332820085	2945	2945	2945	2945	0
249	20231019	153400	332820085	2945	2945	2945	2945	0
250	20231019	153300	332820085	2945	2945	2945	2945	0
251	20231019	153200	332820085	2945	2945	2945	2945	0
252	20231019	153100	332820085	2945	2945	2945	2945	0
253	20231019	153000	332820085	2945	2945	2945	2945	4787
254	20231019	152900	318722370	2945	2945	2945	2945	0
255	20231019	152800	318722370	2945	2945	2945	2945	0
256	20231019	152700	318722370	2945	2945	2945	2945	0
257	20231019	152600	318722370	2945	2945	2945	2945	0
258	20231019	152500	318722370	2945	2945	2945	2945	0
259	20231019	152400	318722370	2945	2945	2945	2945	0
260	20231019	152300	318722370	2945	2945	2945	2945	0
261	20231019	152200	318722370	2945	2945	2945	2945	0
262	20231019	152100	318722370	2945	2945	2945	2945	0
263	20231019	152000	318722370	2945	2945	2945	2945	0
264	20231019	151900	318722370	2945	2945	2945	2945	25
265	20231019	151800	318648745	2945	2945	2945	2945	25
266	20231019	151700	318575120	2945	2945	2945	2945	350
267	20231019	151600	317544370	2950	2950	2950	2950	7
268	20231019	151500	317523720	2950	2950	2950	2950	500
269	20231019	151400	316048720	2945	2945	2945	2945	0
270	20231019	151300	316048720	2945	2945	2945	2945	0
271	20231019	151200	316048720	2945	2945	2945	2945	0
272	20231019	151100	316048720	2945	2950	2950	2945	501
273	20231019	151000	314573270	2945	2945	2945	2945	0
274	20231019	150900	314573270	2945	2945	2945	2945	0
275	20231019	150800	314573270	2945	2945	2945	2945	0
276	20231019	150700	314573270	2945	2945	2945	2945	0
277	20231019	150600	314573270	2945	2945	2945	2945	86
278	20231019	150500	314320000	2955	2955	2955	2955	0
279	20231019	150400	314320000	2955	2955	2955	2955	0
280	20231019	150300	314320000	2955	2955	2955	2955	0
281	20231019	150200	314320000	2955	2955	2955	2955	0
282	20231019	150100	314320000	2955	2955	2955	2955	0
283	20231019	150000	314320000	2955	2955	2955	2955	0
284	20231019	145900	314320000	2955	2955	2955	2955	0
285	20231019	145800	314320000	2955	2945	2955	2945	534
286	20231019	145700	312746560	2940	2940	2940	2940	0
287	20231019	145600	312746560	2940	2940	2940	2940	0
288	20231019	145500	312746560	2940	2940	2940	2940	0
289	20231019	145400	312746560	2940	2940	2945	2940	1486
290	20231019	145300	308377470	2940	2940	2940	2940	671
291	20231019	145200	306404730	2940	2940	2940	2940	0
292	20231019	145100	306404730	2940	2940	2940	2940	0
293	20231019	145000	306404730	2940	2945	2945	2940	45
294	20231019	144900	306272395	2945	2945	2945	2945	0
295	20231019	144800	306272395	2945	2945	2945	2945	910
296	20231019	144700	303592445	2940	2940	2940	2940	0
297	20231019	144600	303592445	2940	2940	2940	2940	0
298	20231019	144500	303592445	2940	2940	2940	2940	0
299	20231019	144400	303592445	2940	2940	2940	2940	0
300	20231019	144300	303592445	2940	2940	2940	2940	0
301	20231019	144200	303592445	2940	2940	2940	2940	0
302	20231019	144100	303592445	2940	2940	2940	2940	0
303	20231019	144000	303592445	2940	2940	2940	2940	200
304	20231019	143900	303004445	2940	2940	2940	2940	0
305	20231019	143800	303004445	2940	2940	2940	2940	400
306	20231019	143700	301828445	2940	2940	2940	2940	0
307	20231019	143600	301828445	2940	2940	2940	2940	0
308	20231019	143500	301828445	2940	2940	2940	2940	0
309	20231019	143400	301828445	2940	2940	2940	2940	0
310	20231019	143300	301828445	2940	2940	2940	2940	20
311	20231019	143200	301769645	2940	2940	2940	2940	1688
312	20231019	143100	296806925	2940	2940	2940	2940	0
313	20231019	143000	296806925	2940	2940	2940	2940	0
314	20231019	142900	296806925	2940	2940	2940	2940	0
315	20231019	142800	296806925	2940	2940	2940	2940	586
316	20231019	142700	295084085	2940	2940	2940	2940	20
317	20231019	142600	295025285	2945	2945	2945	2945	3
318	20231019	142500	295016450	2950	2950	2950	2950	0
319	20231019	142400	295016450	2950	2950	2950	2950	202
320	20231019	142300	294420550	2950	2950	2950	2950	0
321	20231019	142200	294420550	2950	2950	2950	2950	1
322	20231019	142100	294417600	2950	2950	2950	2950	3
323	20231019	142000	294408750	2945	2945	2945	2945	0
324	20231019	141900	294408750	2945	2945	2945	2945	933
325	20231019	141800	291661065	2955	2955	2955	2955	0
326	20231019	141700	291661065	2955	2955	2955	2955	0
327	20231019	141600	291661065	2955	2955	2955	2955	1
328	20231019	141500	291658110	2955	2955	2955	2955	0
329	20231019	141400	291658110	2955	2955	2955	2955	1
330	20231019	141300	291655155	2945	2945	2945	2945	0
331	20231019	141200	291655155	2945	2945	2945	2945	0
332	20231019	141100	291655155	2945	2945	2945	2945	0
333	20231019	141000	291655155	2945	2945	2945	2945	0
334	20231019	140900	291655155	2945	2950	2950	2945	721
335	20231019	140800	289531560	2950	2950	2950	2950	70
336	20231019	140700	289325060	2950	2950	2950	2950	0
337	20231019	140600	289325060	2950	2950	2950	2950	218
338	20231019	140500	288681960	2950	2950	2950	2950	0
339	20231019	140400	288681960	2950	2950	2950	2950	0
340	20231019	140300	288681960	2950	2950	2950	2950	0
341	20231019	140200	288681960	2950	2950	2955	2950	73
342	20231019	140100	288466560	2950	2950	2950	2950	0
343	20231019	140000	288466560	2950	2950	2950	2950	163
344	20231019	135900	287985710	2950	2950	2950	2950	7
345	20231019	135800	287965060	2950	2950	2950	2950	0
346	20231019	135700	287965060	2950	2950	2950	2950	2
347	20231019	135600	287959160	2950	2950	2950	2950	9
348	20231019	135500	287932610	2950	2950	2950	2950	1
349	20231019	135400	287929660	2950	2950	2950	2950	0
350	20231019	135300	287929660	2950	2950	2950	2950	0
351	20231019	135200	287929660	2950	2945	2950	2945	20
352	20231019	135100	287870710	2955	2955	2955	2955	0
353	20231019	135000	287870710	2955	2955	2955	2955	157
354	20231019	134900	287406775	2950	2950	2950	2950	89
355	20231019	134800	287144225	2945	2945	2945	2945	1
356	20231019	134700	287141280	2945	2945	2945	2945	0
357	20231019	134600	287141280	2945	2945	2945	2945	0
358	20231019	134500	287141280	2945	2945	2945	2945	20
359	20231019	134400	287082380	2945	2945	2945	2945	0
360	20231019	134300	287082380	2945	2945	2945	2945	0
361	20231019	134200	287082380	2945	2945	2945	2945	0
362	20231019	134100	287082380	2945	2945	2945	2945	300
363	20231019	134000	286198880	2955	2955	2955	2955	0
364	20231019	133900	286198880	2955	2955	2955	2955	0
365	20231019	133800	286198880	2955	2955	2955	2955	0
366	20231019	133700	286198880	2955	2955	2955	2955	0
367	20231019	133600	286198880	2955	2955	2955	2955	0
368	20231019	133500	286198880	2955	2955	2955	2955	0
369	20231019	133400	286198880	2955	2955	2955	2955	0
370	20231019	133300	286198880	2955	2955	2955	2955	197
371	20231019	133200	285616745	2945	2945	2945	2945	0
372	20231019	133100	285616745	2945	2945	2945	2945	1052
373	20231019	133000	282518605	2950	2950	2950	2950	4500
374	20231019	132900	269243605	2950	2950	2950	2950	0
375	20231019	132800	269243605	2950	2950	2950	2950	0
376	20231019	132700	269243605	2950	2950	2950	2950	0
377	20231019	132600	269243605	2950	2950	2950	2950	0
378	20231019	132500	269243605	2950	2950	2950	2950	500
379	20231019	132400	267768605	2945	2945	2945	2945	0
380	20231019	132300	267768605	2945	2950	2950	2945	2002
381	20231019	132200	261867705	2945	2945	2945	2945	0
382	20231019	132100	261867705	2945	2955	2960	2945	1411
383	20231019	132000	257702365	2950	2950	2950	2950	0
384	20231019	131900	257702365	2950	2950	2950	2950	0
385	20231019	131800	257702365	2950	2950	2950	2950	0
386	20231019	131700	257702365	2950	2950	2950	2950	0
387	20231019	131600	257702365	2950	2950	2950	2950	0
388	20231019	131500	257702365	2950	2955	2955	2950	151
389	20231019	131400	257256165	2965	2965	2965	2965	0
390	20231019	131300	257256165	2965	2965	2965	2965	0
391	20231019	131200	257256165	2965	2965	2965	2965	0
392	20231019	131100	257256165	2965	2965	2965	2965	0
393	20231019	131000	257256165	2965	2965	2965	2965	0
394	20231019	130900	257256165	2965	2965	2965	2965	0
395	20231019	130800	257256165	2965	2965	2965	2965	0
396	20231019	130700	257256165	2965	2965	2965	2965	0
397	20231019	130600	257256165	2965	2965	2965	2965	0
398	20231019	130500	257256165	2965	2965	2965	2965	0
399	20231019	130400	257256165	2965	2965	2965	2965	0
400	20231019	130300	257256165	2965	2965	2965	2965	0
401	20231019	130200	257256165	2965	2965	2965	2965	0
402	20231019	130100	257256165	2965	2965	2965	2965	10
403	20231019	130000	257226515	2945	2945	2945	2945	0
404	20231019	125900	257226515	2945	2945	2945	2945	175
405	20231019	125800	256711140	2965	2965	2965	2965	0
406	20231019	125700	256711140	2965	2965	2965	2965	0
407	20231019	125600	256711140	2965	2965	2965	2965	0
408	20231019	125500	256711140	2965	2950	2965	2950	8
409	20231019	125400	256687485	2945	2945	2945	2945	0
410	20231019	125300	256687485	2945	2945	2945	2945	0
411	20231019	125200	256687485	2945	2945	2945	2945	0
412	20231019	125100	256687485	2945	2945	2945	2945	0
413	20231019	125000	256687485	2945	2945	2945	2945	0
414	20231019	124900	256687485	2945	2940	2945	2940	414
415	20231019	124800	255470255	2945	2945	2945	2945	0
416	20231019	124700	255470255	2945	2945	2945	2945	0
417	20231019	124600	255470255	2945	2945	2945	2945	0
418	20231019	124500	255470255	2945	2945	2945	2945	0
419	20231019	124400	255470255	2945	2945	2945	2945	0
420	20231019	124300	255470255	2945	2945	2945	2945	0
421	20231019	124200	255470255	2945	2945	2945	2945	0
422	20231019	124100	255470255	2945	2945	2945	2945	0
423	20231019	124000	255470255	2945	2945	2945	2945	0
424	20231019	123900	255470255	2945	2945	2945	2945	267
425	20231019	123800	254683940	2955	2955	2955	2955	0
426	20231019	123700	254683940	2955	2955	2955	2945	160
427	20231019	123600	254211950	2955	2950	2955	2950	29
428	20231019	123500	254126305	2955	2955	2955	2955	0
429	20231019	123400	254126305	2955	2955	2955	2955	0
430	20231019	123300	254126305	2955	2955	2955	2955	0
431	20231019	123200	254126305	2955	2955	2955	2955	0
432	20231019	123100	254126305	2955	2955	2955	2955	0
433	20231019	123000	254126305	2955	2955	2955	2955	0
434	20231019	122900	254126305	2955	2955	2955	2955	0
435	20231019	122800	254126305	2955	2955	2955	2955	0
436	20231019	122700	254126305	2955	2955	2955	2955	0
437	20231019	122600	254126305	2955	2955	2955	2955	1
438	20231019	122500	254123350	2945	2945	2945	2945	0
439	20231019	122400	254123350	2945	2945	2945	2945	0
440	20231019	122300	254123350	2945	2945	2945	2945	34
441	20231019	122200	254023220	2945	2945	2945	2945	0
442	20231019	122100	254023220	2945	2945	2945	2945	0
443	20231019	122000	254023220	2945	2945	2945	2945	0
444	20231019	121900	254023220	2945	2945	2945	2945	0
445	20231019	121800	254023220	2945	2950	2950	2945	939
446	20231019	121700	251257860	2955	2955	2955	2955	10
447	20231019	121600	251228310	2945	2945	2945	2945	0
448	20231019	121500	251228310	2945	2945	2945	2945	63
449	20231019	121400	251042775	2945	2945	2945	2945	0
450	20231019	121300	251042775	2945	2945	2945	2945	0
451	20231019	121200	251042775	2945	2945	2945	2945	0
452	20231019	121100	251042775	2945	2935	2945	2935	457
453	20231019	121000	249698840	2940	2940	2940	2940	1
454	20231019	120900	249695900	2930	2930	2930	2930	0
455	20231019	120800	249695900	2930	2930	2930	2930	0
456	20231019	120700	249695900	2930	2940	2940	2930	94
457	20231019	120600	249420300	2940	2940	2940	2940	4
458	20231019	120500	249408540	2940	2940	2940	2940	0
459	20231019	120400	249408540	2940	2930	2940	2930	409
460	20231019	120300	248210080	2940	2940	2940	2940	16
461	20231019	120200	248163040	2935	2940	2940	2935	529
462	20231019	120100	246610400	2935	2935	2935	2935	119
463	20231019	120000	246261135	2935	2945	2945	2935	3253
464	20231019	115900	236697240	2945	2945	2945	2945	0
465	20231019	115800	236697240	2945	2945	2945	2945	0
466	20231019	115700	236697240	2945	2945	2945	2945	0
467	20231019	115600	236697240	2945	2945	2945	2945	0
468	20231019	115500	236697240	2945	2945	2945	2945	0
469	20231019	115400	236697240	2945	2945	2945	2945	2
470	20231019	115300	236691350	2955	2955	2955	2955	0
471	20231019	115200	236691350	2955	2955	2955	2955	2
472	20231019	115100	236685440	2955	2950	2955	2930	7089
473	20231019	115000	215878885	2955	2955	2955	2955	0
474	20231019	114900	215878885	2955	2955	2955	2955	0
475	20231019	114800	215878885	2955	2955	2955	2955	1
476	20231019	114700	215875930	2955	2955	2955	2955	1
477	20231019	114600	215872975	2955	2955	2955	2955	2
478	20231019	114500	215867065	2955	2950	2955	2950	7
479	20231019	114400	215846405	2940	2940	2940	2940	0
480	20231019	114300	215846405	2940	2950	2950	2940	32
481	20231019	114200	215752305	2955	2955	2955	2955	6
482	20231019	114100	215734575	2945	2945	2945	2945	359
483	20231019	114000	214677320	2945	2945	2945	2945	1
484	20231019	113900	214674375	2945	2945	2945	2945	0
485	20231019	113800	214674375	2945	2945	2945	2945	0
486	20231019	113700	214674375	2945	2950	2950	2945	1444
487	20231019	113600	210420965	2945	2945	2945	2945	0
488	20231019	113500	210420965	2945	2945	2945	2945	0
489	20231019	113400	210420965	2945	2945	2945	2945	0
490	20231019	113300	210420965	2945	2945	2945	2945	0
491	20231019	113200	210420965	2945	2945	2945	2945	0
492	20231019	113100	210420965	2945	2945	2945	2945	0
493	20231019	113000	210420965	2945	2950	2950	2945	90
494	20231019	112900	210155520	2945	2945	2945	2945	0
495	20231019	112800	210155520	2945	2945	2945	2945	0
496	20231019	112700	210155520	2945	2945	2945	2945	0
497	20231019	112600	210155520	2945	2945	2945	2945	0
498	20231019	112500	210155520	2945	2945	2945	2945	1378
499	20231019	112400	206097310	2945	2945	2945	2945	0
500	20231019	112300	206097310	2945	2945	2945	2945	1
501	20231019	112200	206094365	2950	2950	2950	2950	0
502	20231019	112100	206094365	2950	2950	2950	2950	2000
503	20231019	112000	200194365	2950	2950	2950	2950	0
504	20231019	111900	200194365	2950	2950	2950	2950	0
505	20231019	111800	200194365	2950	2960	2960	2950	219
506	20231019	111700	199548295	2960	2955	2960	2955	69
507	20231019	111600	199344280	2970	2970	2970	2970	0
508	20231019	111500	199344280	2970	2970	2970	2970	0
509	20231019	111400	199344280	2970	2970	2970	2970	0
510	20231019	111300	199344280	2970	2970	2970	2970	0
511	20231019	111200	199344280	2970	2970	2970	2970	3
512	20231019	111100	199335370	2955	2955	2955	2955	0
513	20231019	111000	199335370	2955	2960	2960	2955	2
514	20231019	110900	199329455	2950	2950	2950	2950	0
515	20231019	110800	199329455	2950	2950	2950	2950	0
516	20231019	110700	199329455	2950	2950	2950	2950	0
517	20231019	110600	199329455	2950	2950	2950	2945	1564
518	20231019	110500	194715805	2950	2955	2955	2950	7732
519	20231019	110400	171898575	2955	2955	2955	2955	0
520	20231019	110300	171898575	2955	2955	2955	2955	0
521	20231019	110200	171898575	2955	2955	2955	2955	0
522	20231019	110100	171898575	2955	2955	2955	2955	0
523	20231019	110000	171898575	2955	2955	2955	2955	0
524	20231019	105900	171898575	2955	2955	2955	2955	0
525	20231019	105800	171898575	2955	2955	2955	2955	0
526	20231019	105700	171898575	2955	2955	2960	2955	491
527	20231019	105600	170445340	2960	2955	2960	2955	329
528	20231019	105500	169472925	2960	2955	2960	2955	127
529	20231019	105400	169097610	2955	2955	2955	2955	1102
530	20231019	105300	165841200	2970	2960	2970	2960	2218
531	20231019	105200	159275170	2960	2960	2960	2960	0
532	20231019	105100	159275170	2960	2960	2960	2960	0
533	20231019	105000	159275170	2960	2960	2960	2960	5
534	20231019	104900	159260370	2960	2960	2960	2960	0
535	20231019	104800	159260370	2960	2960	2960	2960	1
536	20231019	104700	159257410	2970	2970	2970	2970	1
537	20231019	104600	159254440	2965	2965	2965	2965	0
538	20231019	104500	159254440	2965	2965	2965	2965	0
539	20231019	104400	159254440	2965	2965	2965	2965	0
540	20231019	104300	159254440	2965	2965	2965	2965	0
541	20231019	104200	159254440	2965	2965	2965	2965	355
542	20231019	104100	158201865	2965	2970	2970	2965	742
543	20231019	104000	156001685	2980	2975	2980	2975	168
544	20231019	103900	155501765	2975	2975	2975	2975	0
545	20231019	103800	155501765	2975	2975	2975	2975	1
546	20231019	103700	155498790	2980	2980	2980	2980	0
547	20231019	103600	155498790	2980	2980	2980	2980	0
548	20231019	103500	155498790	2980	2980	2980	2980	1
549	20231019	103400	155495810	2975	2975	2975	2975	0
550	20231019	103300	155495810	2975	2975	2975	2975	0
551	20231019	103200	155495810	2975	2975	2975	2975	0
552	20231019	103100	155495810	2975	2965	2975	2965	1513
553	20231019	103000	150995375	2970	2970	2970	2970	380
554	20231019	102900	149866775	2970	2970	2970	2970	16
555	20231019	102800	149819255	2970	2970	2970	2970	136
556	20231019	102700	149415335	2965	2965	2965	2965	300
557	20231019	102600	148525835	2960	2960	2960	2960	0
558	20231019	102500	148525835	2960	2960	2960	2960	0
559	20231019	102400	148525835	2960	2960	2960	2960	100
560	20231019	102300	148229835	2960	2960	2960	2960	0
561	20231019	102200	148229835	2960	2960	2960	2960	0
562	20231019	102100	148229835	2960	2960	2960	2960	0
563	20231019	102000	148229835	2960	2960	2960	2960	0
564	20231019	101900	148229835	2960	2960	2960	2960	0
565	20231019	101800	148229835	2960	2960	2960	2960	0
566	20231019	101700	148229835	2960	2960	2960	2960	0
567	20231019	101600	148229835	2960	2960	2960	2960	0
568	20231019	101500	148229835	2960	2960	2960	2960	0
569	20231019	101400	148229835	2960	2960	2960	2960	0
570	20231019	101300	148229835	2960	2960	2960	2960	0
571	20231019	101200	148229835	2960	2960	2960	2960	0
572	20231019	101100	148229835	2960	2960	2960	2960	50
573	20231019	101000	148081835	2960	2970	2970	2960	1051
574	20231019	100900	144970395	2970	2960	2970	2960	62
575	20231019	100800	144786585	2970	2970	2970	2970	17
576	20231019	100700	144736095	2970	2970	2970	2970	0
577	20231019	100600	144736095	2970	2960	2970	2960	344
578	20231019	100500	143716185	2960	2965	2965	2960	4907
579	20231019	100400	129186465	2965	2965	2965	2965	1000
580	20231019	100300	126221465	2965	2965	2970	2965	1896
581	20231019	100200	120599635	2965	2965	2965	2965	55
582	20231019	100100	120436560	2965	2965	2965	2965	2
583	20231019	100000	120430630	2965	2965	2965	2965	0
584	20231019	095900	120430630	2965	2965	2965	2965	196
585	20231019	095800	119849490	2965	2965	2965	2965	413
586	20231019	095700	118624945	2960	2960	2960	2960	0
587	20231019	095600	118624945	2960	2960	2960	2960	0
588	20231019	095500	118624945	2960	2965	2965	2960	200
589	20231019	095400	118032935	2960	2960	2960	2960	220
590	20231019	095300	117381735	2975	2970	2975	2970	359
591	20231019	095200	116315485	2975	2975	2975	2975	4
592	20231019	095100	116303585	2975	2975	2975	2975	0
593	20231019	095000	116303585	2975	2965	2975	2960	96
594	20231019	094900	116019025	2965	2965	2965	2965	0
595	20231019	094800	116019025	2965	2965	2965	2965	11
596	20231019	094700	115986410	2975	2975	2975	2975	0
597	20231019	094600	115986410	2975	2980	2980	2975	262
598	20231019	094500	115206130	2980	2980	2980	2980	1
599	20231019	094400	115203150	2960	2970	2970	2960	1000
600	20231019	094300	112240125	2980	2980	2980	2980	30
601	20231019	094200	112150725	2980	2980	2980	2980	0
602	20231019	094100	112150725	2980	2980	2980	2965	505
603	20231019	094000	110653325	2970	2970	2970	2970	618
604	20231019	093900	108817865	2970	2970	2970	2970	72
605	20231019	093800	108604025	2970	2970	2970	2970	501
606	20231019	093700	107116055	2960	2960	2960	2960	0
607	20231019	093600	107116055	2960	2965	2970	2960	1271
608	20231019	093500	103350830	2965	2965	2965	2965	0
609	20231019	093400	103350830	2965	2965	2965	2965	0
610	20231019	093300	103350830	2965	2965	2965	2965	50
611	20231019	093200	103202580	2965	2965	2965	2965	10
612	20231019	093100	103172930	2965	2965	2965	2965	3
613	20231019	093000	103164035	2965	2965	2965	2965	0
614	20231019	092900	103164035	2965	2965	2965	2965	2
615	20231019	092800	103158105	2960	2960	2960	2960	0
616	20231019	092700	103158105	2960	2960	2960	2960	0
617	20231019	092600	103158105	2960	2960	2960	2960	0
618	20231019	092500	103158105	2960	2955	2960	2955	53
619	20231019	092400	103001475	2960	2960	2960	2960	0
620	20231019	092300	103001475	2960	2960	2960	2960	2339
621	20231019	092200	96078035	2965	2965	2965	2965	18
622	20231019	092100	96024665	2960	2960	2960	2960	200
623	20231019	092000	95432665	2960	2970	2970	2960	1864
624	20231019	091900	89903780	2970	2970	2970	2965	520
625	20231019	091800	88361880	2965	2965	2965	2965	0
626	20231019	091700	88361880	2965	2965	2965	2960	3216
627	20231019	091600	78838940	2965	2965	2965	2965	0
628	20231019	091500	78838940	2965	2965	2965	2965	3718
629	20231019	091400	67815070	2965	2970	2970	2965	726
630	20231019	091300	65661640	2965	2970	2970	2965	534
631	20231019	091200	64078325	2965	2970	2970	2965	310
632	20231019	091100	63159155	2970	2970	2970	2970	10
633	20231019	091000	63129455	2970	2970	2970	2965	98
634	20231019	090900	62838400	2970	2970	2970	2970	30
635	20231019	090800	62749300	2965	2965	2965	2965	17
636	20231019	090700	62698895	2960	2960	2975	2960	5174
637	20231019	090600	47380375	2960	2975	2975	2960	1503
638	20231019	090500	42924100	2975	2980	2980	2975	6
639	20231019	090400	42906230	2980	2980	2980	2980	18
640	20231019	090300	42852590	2965	2975	2975	2965	1202
641	20231019	090200	39287440	2955	2970	2970	2955	1601
642	20231019	090100	34537330	2955	2995	2995	2955	10930
643	20231019	090000	2024940	2995	3005	3005	2995	674