KissMeData/100130/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194700	180885445	2975	2975	2975	2975	5781
3	20231017	194600	180885445	2975	2975	2975	2975	0
4	20231017	194500	180885445	2975	2975	2975	2975	0
5	20231017	194400	180885445	2975	2975	2975	2975	0
6	20231017	194300	180885445	2975	2975	2975	2975	0
7	20231017	194200	180885445	2975	2975	2975	2975	0
8	20231017	194100	180885445	2975	2975	2975	2975	0
9	20231017	194000	180885445	2975	2975	2975	2975	0
10	20231017	193900	180885445	2975	2975	2975	2975	0
11	20231017	193800	180885445	2975	2975	2975	2975	0
12	20231017	193700	180885445	2975	2975	2975	2975	0
13	20231017	193600	180885445	2975	2975	2975	2975	0
14	20231017	193500	180885445	2975	2975	2975	2975	0
15	20231017	193400	180885445	2975	2975	2975	2975	0
16	20231017	193300	180885445	2975	2975	2975	2975	0
17	20231017	193200	180885445	2975	2975	2975	2975	0
18	20231017	193100	180885445	2975	2975	2975	2975	0
19	20231017	193000	180885445	2975	2975	2975	2975	0
20	20231017	192900	180885445	2975	2975	2975	2975	0
21	20231017	192800	180885445	2975	2975	2975	2975	0
22	20231017	192700	180885445	2975	2975	2975	2975	0
23	20231017	192600	180885445	2975	2975	2975	2975	0
24	20231017	192500	180885445	2975	2975	2975	2975	0
25	20231017	192400	180885445	2975	2975	2975	2975	0
26	20231017	192300	180885445	2975	2975	2975	2975	0
27	20231017	192200	180885445	2975	2975	2975	2975	0
28	20231017	192100	180885445	2975	2975	2975	2975	0
29	20231017	192000	180885445	2975	2975	2975	2975	0
30	20231017	191900	180885445	2975	2975	2975	2975	0
31	20231017	191800	180885445	2975	2975	2975	2975	0
32	20231017	191700	180885445	2975	2975	2975	2975	5781
33	20231017	191600	180885445	2975	2975	2975	2975	0
34	20231017	191500	180885445	2975	2975	2975	2975	0
35	20231017	191400	180885445	2975	2975	2975	2975	0
36	20231017	191300	180885445	2975	2975	2975	2975	0
37	20231017	191200	180885445	2975	2975	2975	2975	0
38	20231017	191100	180885445	2975	2975	2975	2975	0
39	20231017	191000	180885445	2975	2975	2975	2975	0
40	20231017	190900	180885445	2975	2975	2975	2975	0
41	20231017	190800	180885445	2975	2975	2975	2975	0
42	20231017	190700	180885445	2975	2975	2975	2975	0
43	20231017	190600	180885445	2975	2975	2975	2975	0
44	20231017	190500	180885445	2975	2975	2975	2975	0
45	20231017	190400	180885445	2975	2975	2975	2975	0
46	20231017	190300	180885445	2975	2975	2975	2975	0
47	20231017	190200	180885445	2975	2975	2975	2975	0
48	20231017	190100	180885445	2975	2975	2975	2975	0
49	20231017	190000	180885445	2975	2975	2975	2975	0
50	20231017	185900	180885445	2975	2975	2975	2975	0
51	20231017	185800	180885445	2975	2975	2975	2975	0
52	20231017	185700	180885445	2975	2975	2975	2975	0
53	20231017	185600	180885445	2975	2975	2975	2975	0
54	20231017	185500	180885445	2975	2975	2975	2975	0
55	20231017	185400	180885445	2975	2975	2975	2975	0
56	20231017	185300	180885445	2975	2975	2975	2975	0
57	20231017	185200	180885445	2975	2975	2975	2975	0
58	20231017	185100	180885445	2975	2975	2975	2975	0
59	20231017	185000	180885445	2975	2975	2975	2975	0
60	20231017	184900	180885445	2975	2975	2975	2975	0
61	20231017	184800	180885445	2975	2975	2975	2975	0
62	20231017	184700	180885445	2975	2975	2975	2975	5781
63	20231017	184600	180885445	2975	2975	2975	2975	0
64	20231017	184500	180885445	2975	2975	2975	2975	0
65	20231017	184400	180885445	2975	2975	2975	2975	0
66	20231017	184300	180885445	2975	2975	2975	2975	0
67	20231017	184200	180885445	2975	2975	2975	2975	0
68	20231017	184100	180885445	2975	2975	2975	2975	0
69	20231017	184000	180885445	2975	2975	2975	2975	0
70	20231017	183900	180885445	2975	2975	2975	2975	0
71	20231017	183800	180885445	2975	2975	2975	2975	0
72	20231017	183700	180885445	2975	2975	2975	2975	0
73	20231017	183600	180885445	2975	2975	2975	2975	0
74	20231017	183500	180885445	2975	2975	2975	2975	0
75	20231017	183400	180885445	2975	2975	2975	2975	0
76	20231017	183300	180885445	2975	2975	2975	2975	0
77	20231017	183200	180885445	2975	2975	2975	2975	0
78	20231017	183100	180885445	2975	2975	2975	2975	0
79	20231017	183000	180885445	2975	2975	2975	2975	0
80	20231017	182900	180885445	2975	2975	2975	2975	0
81	20231017	182800	180885445	2975	2975	2975	2975	0
82	20231017	182700	180885445	2975	2975	2975	2975	0
83	20231017	182600	180885445	2975	2975	2975	2975	0
84	20231017	182500	180885445	2975	2975	2975	2975	0
85	20231017	182400	180885445	2975	2975	2975	2975	0
86	20231017	182300	180885445	2975	2975	2975	2975	0
87	20231017	182200	180885445	2975	2975	2975	2975	0
88	20231017	182100	180885445	2975	2975	2975	2975	0
89	20231017	182000	180885445	2975	2975	2975	2975	0
90	20231017	181900	180885445	2975	2975	2975	2975	0
91	20231017	181800	180885445	2975	2975	2975	2975	0
92	20231017	181700	180885445	2975	2975	2975	2975	5781
93	20231017	181600	180885445	2975	2975	2975	2975	0
94	20231017	181500	180885445	2975	2975	2975	2975	0
95	20231017	181400	180885445	2975	2975	2975	2975	0
96	20231017	181300	180885445	2975	2975	2975	2975	0
97	20231017	181200	180885445	2975	2975	2975	2975	0
98	20231017	181100	180885445	2975	2975	2975	2975	0
99	20231017	181000	180885445	2975	2975	2975	2975	0
100	20231017	180900	180885445	2975	2975	2975	2975	0
101	20231017	180800	180885445	2975	2975	2975	2975	0
102	20231017	180700	180885445	2975	2975	2975	2975	0
103	20231017	180600	180885445	2975	2975	2975	2975	0
104	20231017	180500	180885445	2975	2975	2975	2975	0
105	20231017	180400	180885445	2975	2975	2975	2975	0
106	20231017	180300	180885445	2975	2975	2975	2975	0
107	20231017	180200	180885445	2975	2975	2975	2975	0
108	20231017	180100	180885445	2975	2975	2975	2975	0
109	20231017	180000	180885445	2975	2975	2975	2975	0
110	20231017	175900	180885445	2975	2975	2975	2975	0
111	20231017	175800	180885445	2975	2975	2975	2975	0
112	20231017	175700	180885445	2975	2975	2975	2975	0
113	20231017	175600	180885445	2975	2975	2975	2975	0
114	20231017	175500	180885445	2975	2975	2975	2975	0
115	20231017	175400	180885445	2975	2975	2975	2975	0
116	20231017	175300	180885445	2975	2975	2975	2975	0
117	20231017	175200	180885445	2975	2975	2975	2975	0
118	20231017	175100	180885445	2975	2975	2975	2975	0
119	20231017	175000	180885445	2975	2975	2975	2975	0
120	20231017	174900	180885445	2975	2975	2975	2975	0
121	20231017	174800	180885445	2975	2975	2975	2975	0
122	20231017	174700	180885445	2975	2975	2975	2975	5781
123	20231017	174600	180885445	2975	2975	2975	2975	0
124	20231017	174500	180885445	2975	2975	2975	2975	0
125	20231017	174400	180885445	2975	2975	2975	2975	0
126	20231017	174300	180885445	2975	2975	2975	2975	0
127	20231017	174200	180885445	2975	2975	2975	2975	0
128	20231017	174100	180885445	2975	2975	2975	2975	0
129	20231017	174000	180885445	2975	2975	2975	2975	0
130	20231017	173900	180885445	2975	2975	2975	2975	0
131	20231017	173800	180885445	2975	2975	2975	2975	0
132	20231017	173700	180885445	2975	2975	2975	2975	0
133	20231017	173600	180885445	2975	2975	2975	2975	0
134	20231017	173500	180885445	2975	2975	2975	2975	0
135	20231017	173400	180885445	2975	2975	2975	2975	0
136	20231017	173300	180885445	2975	2975	2975	2975	0
137	20231017	173200	180885445	2975	2975	2975	2975	0
138	20231017	173100	180885445	2975	2975	2975	2975	0
139	20231017	173000	180885445	2975	2975	2975	2975	0
140	20231017	172900	180885445	2975	2975	2975	2975	0
141	20231017	172800	180885445	2975	2975	2975	2975	0
142	20231017	172700	180885445	2975	2975	2975	2975	0
143	20231017	172600	180885445	2975	2975	2975	2975	0
144	20231017	172500	180885445	2975	2975	2975	2975	0
145	20231017	172400	180885445	2975	2975	2975	2975	0
146	20231017	172300	180885445	2975	2975	2975	2975	0
147	20231017	172200	180885445	2975	2975	2975	2975	0
148	20231017	172100	180885445	2975	2975	2975	2975	0
149	20231017	172000	180885445	2975	2975	2975	2975	0
150	20231017	171900	180885445	2975	2975	2975	2975	0
151	20231017	171800	180885445	2975	2975	2975	2975	0
152	20231017	171700	180885445	2975	2975	2975	2975	5781
153	20231017	171600	180885445	2975	2975	2975	2975	0
154	20231017	171500	180885445	2975	2975	2975	2975	0
155	20231017	171400	180885445	2975	2975	2975	2975	0
156	20231017	171300	180885445	2975	2975	2975	2975	0
157	20231017	171200	180885445	2975	2975	2975	2975	0
158	20231017	171100	180885445	2975	2975	2975	2975	0
159	20231017	171000	180885445	2975	2975	2975	2975	0
160	20231017	170900	180885445	2975	2975	2975	2975	0
161	20231017	170800	180885445	2975	2975	2975	2975	0
162	20231017	170700	180885445	2975	2975	2975	2975	0
163	20231017	170600	180885445	2975	2975	2975	2975	0
164	20231017	170500	180885445	2975	2975	2975	2975	0
165	20231017	170400	180885445	2975	2975	2975	2975	0
166	20231017	170300	180885445	2975	2975	2975	2975	0
167	20231017	170200	180885445	2975	2975	2975	2975	0
168	20231017	170100	180885445	2975	2975	2975	2975	0
169	20231017	170000	180885445	2975	2975	2975	2975	0
170	20231017	165900	180885445	2975	2975	2975	2975	0
171	20231017	165800	180885445	2975	2975	2975	2975	0
172	20231017	165700	180885445	2975	2975	2975	2975	0
173	20231017	165600	180885445	2975	2975	2975	2975	0
174	20231017	165500	180885445	2975	2975	2975	2975	0
175	20231017	165400	180885445	2975	2975	2975	2975	0
176	20231017	165300	180885445	2975	2975	2975	2975	0
177	20231017	165200	180885445	2975	2975	2975	2975	0
178	20231017	165100	180885445	2975	2975	2975	2975	0
179	20231017	165000	180885445	2975	2975	2975	2975	0
180	20231017	164900	180885445	2975	2975	2975	2975	0
181	20231017	164800	180885445	2975	2975	2975	2975	0
182	20231017	164700	180885445	2975	2975	2975	2975	5781
183	20231017	164600	180885445	2975	2975	2975	2975	0
184	20231017	164500	180885445	2975	2975	2975	2975	0
185	20231017	164400	180885445	2975	2975	2975	2975	0
186	20231017	164300	180885445	2975	2975	2975	2975	0
187	20231017	164200	180885445	2975	2975	2975	2975	0
188	20231017	164100	180885445	2975	2975	2975	2975	0
189	20231017	164000	180885445	2975	2975	2975	2975	0
190	20231017	163900	180885445	2975	2975	2975	2975	0
191	20231017	163800	180885445	2975	2975	2975	2975	0
192	20231017	163700	180885445	2975	2975	2975	2975	0
193	20231017	163600	180885445	2975	2975	2975	2975	0
194	20231017	163500	180885445	2975	2975	2975	2975	0
195	20231017	163400	180885445	2975	2975	2975	2975	0
196	20231017	163300	180885445	2975	2975	2975	2975	0
197	20231017	163200	180885445	2975	2975	2975	2975	0
198	20231017	163100	180885445	2975	2975	2975	2975	0
199	20231017	163000	180885445	2975	2975	2975	2975	0
200	20231017	162900	180885445	2975	2975	2975	2975	0
201	20231017	162800	180885445	2975	2975	2975	2975	0
202	20231017	162700	180885445	2975	2975	2975	2975	0
203	20231017	162600	180885445	2975	2975	2975	2975	0
204	20231017	162500	180885445	2975	2975	2975	2975	0
205	20231017	162400	180885445	2975	2975	2975	2975	0
206	20231017	162300	180885445	2975	2975	2975	2975	0
207	20231017	162200	180885445	2975	2975	2975	2975	0
208	20231017	162100	180885445	2975	2975	2975	2975	0
209	20231017	162000	180885445	2975	2975	2975	2975	0
210	20231017	161900	180885445	2975	2975	2975	2975	0
211	20231017	161800	180885445	2975	2975	2975	2975	0
212	20231017	161700	180885445	2975	2975	2975	2975	5781
213	20231017	161600	180885445	2975	2975	2975	2975	0
214	20231017	161500	180885445	2975	2975	2975	2975	0
215	20231017	161400	180885445	2975	2975	2975	2975	0
216	20231017	161300	180885445	2975	2975	2975	2975	0
217	20231017	161200	180885445	2975	2975	2975	2975	0
218	20231017	161100	180885445	2975	2975	2975	2975	0
219	20231017	161000	180885445	2975	2975	2975	2975	0
220	20231017	160900	180885445	2975	2975	2975	2975	0
221	20231017	160800	180885445	2975	2975	2975	2975	0
222	20231017	160700	180885445	2975	2975	2975	2975	0
223	20231017	160600	180885445	2975	2975	2975	2975	0
224	20231017	160500	180885445	2975	2975	2975	2975	0
225	20231017	160400	180885445	2975	2975	2975	2975	0
226	20231017	160300	180885445	2975	2975	2975	2975	0
227	20231017	160200	180885445	2975	2975	2975	2975	0
228	20231017	160100	180885445	2975	2975	2975	2975	0
229	20231017	160000	180885445	2975	2975	2975	2975	0
230	20231017	155900	180885445	2975	2975	2975	2975	0
231	20231017	155800	180885445	2975	2975	2975	2975	0
232	20231017	155700	180885445	2975	2975	2975	2975	0
233	20231017	155600	180885445	2975	2975	2975	2975	0
234	20231017	155500	180885445	2975	2975	2975	2975	0
235	20231017	155400	180885445	2975	2975	2975	2975	0
236	20231017	155300	180885445	2975	2975	2975	2975	0
237	20231017	155200	180885445	2975	2975	2975	2975	0
238	20231017	155100	180885445	2975	2975	2975	2975	0
239	20231017	155000	180885445	2975	2975	2975	2975	0
240	20231017	154900	180885445	2975	2975	2975	2975	0
241	20231017	154800	180885445	2975	2975	2975	2975	0
242	20231017	154700	180885445	2975	2975	2975	2975	5781
243	20231017	154600	180885445	2975	2975	2975	2975	0
244	20231017	154500	180885445	2975	2975	2975	2975	0
245	20231017	154400	180885445	2975	2975	2975	2975	0
246	20231017	154300	180885445	2975	2975	2975	2975	0
247	20231017	154200	180885445	2975	2975	2975	2975	0
248	20231017	154100	180885445	2975	2975	2975	2975	0
249	20231017	154000	180885445	2975	2975	2975	2975	0
250	20231017	153900	180885445	2975	2975	2975	2975	0
251	20231017	153800	180885445	2975	2975	2975	2975	0
252	20231017	153700	180885445	2975	2975	2975	2975	0
253	20231017	153600	180885445	2975	2975	2975	2975	0
254	20231017	153500	180885445	2975	2975	2975	2975	0
255	20231017	153400	180885445	2975	2975	2975	2975	0
256	20231017	153300	180885445	2975	2975	2975	2975	0
257	20231017	153200	180885445	2975	2975	2975	2975	0
258	20231017	153100	180885445	2975	2975	2975	2975	0
259	20231017	153000	180885445	2975	2975	2975	2975	5781
260	20231017	152900	163686970	2960	2960	2960	2960	0
261	20231017	152800	163686970	2960	2960	2960	2960	0
262	20231017	152700	163686970	2960	2960	2960	2960	0
263	20231017	152600	163686970	2960	2960	2960	2960	0
264	20231017	152500	163686970	2960	2960	2960	2960	0
265	20231017	152400	163686970	2960	2960	2960	2960	0
266	20231017	152300	163686970	2960	2960	2960	2960	0
267	20231017	152200	163686970	2960	2960	2960	2960	0
268	20231017	152100	163686970	2960	2960	2960	2960	0
269	20231017	152000	163686970	2960	2960	2960	2960	0
270	20231017	151900	163686970	2960	2960	2960	2960	155
271	20231017	151800	163228170	2960	2960	2960	2955	246
272	20231017	151700	162500950	2960	2960	2960	2955	10
273	20231017	151600	162471375	2960	2960	2960	2960	3
274	20231017	151500	162462495	2960	2960	2960	2935	4066
275	20231017	151400	150499180	2960	2960	2960	2960	60
276	20231017	151300	150321580	2960	2960	2960	2960	0
277	20231017	151200	150321580	2960	2960	2960	2960	3
278	20231017	151100	150312700	2960	2960	2960	2960	11
279	20231017	151000	150280140	2960	2960	2960	2960	57
280	20231017	150900	150111420	2960	2955	2960	2955	54
281	20231017	150800	149951600	2960	2960	2960	2955	96
282	20231017	150700	149667460	2960	2955	2960	2955	14
283	20231017	150600	149626040	2960	2955	2960	2955	6
284	20231017	150500	149608300	2960	2960	2960	2955	106
285	20231017	150400	149294555	2960	2960	2960	2960	0
286	20231017	150300	149294555	2960	2960	2960	2960	0
287	20231017	150200	149294555	2960	2960	2960	2960	0
288	20231017	150100	149294555	2960	2955	2960	2955	5
289	20231017	150000	149279765	2960	2955	2960	2955	10
290	20231017	145900	149250210	2960	2960	2960	2960	0
291	20231017	145800	149250210	2960	2960	2960	2960	258
292	20231017	145700	148486530	2960	2955	2960	2955	257
293	20231017	145600	147727090	2955	2955	2955	2955	92
294	20231017	145500	147455230	2955	2955	2955	2955	23
295	20231017	145400	147387265	2955	2955	2955	2955	1
296	20231017	145300	147384310	2955	2955	2955	2955	20
297	20231017	145200	147325210	2955	2955	2955	2955	19
298	20231017	145100	147269065	2955	2955	2955	2950	26
299	20231017	145000	147192250	2955	2950	2955	2950	76
300	20231017	144900	146967740	2955	2955	2955	2955	0
301	20231017	144800	146967740	2955	2955	2955	2950	343
302	20231017	144700	145955810	2955	2955	2960	2955	18
303	20231017	144600	145902545	2960	2960	2960	2955	71
304	20231017	144500	145692390	2960	2960	2960	2960	0
305	20231017	144400	145692390	2960	2955	2960	2955	12
306	20231017	144300	145656920	2960	2960	2960	2960	1
307	20231017	144200	145653960	2950	2960	2960	2950	263
308	20231017	144100	144877870	2960	2960	2960	2960	0
309	20231017	144000	144877870	2960	2960	2960	2960	0
310	20231017	143900	144877870	2960	2960	2960	2960	17
311	20231017	143800	144827550	2960	2960	2960	2960	0
312	20231017	143700	144827550	2960	2960	2960	2960	6
313	20231017	143600	144809790	2960	2960	2960	2960	8
314	20231017	143500	144786110	2960	2960	2960	2960	0
315	20231017	143400	144786110	2960	2960	2960	2960	0
316	20231017	143300	144786110	2960	2960	2960	2960	0
317	20231017	143200	144786110	2960	2960	2960	2960	0
318	20231017	143100	144786110	2960	2960	2960	2960	0
319	20231017	143000	144786110	2960	2960	2960	2960	0
320	20231017	142900	144786110	2960	2960	2960	2960	0
321	20231017	142800	144786110	2960	2960	2960	2960	0
322	20231017	142700	144786110	2960	2960	2960	2960	0
323	20231017	142600	144786110	2960	2955	2960	2955	3
324	20231017	142500	144777240	2960	2960	2960	2960	0
325	20231017	142400	144777240	2960	2960	2960	2960	0
326	20231017	142300	144777240	2960	2960	2960	2960	4
327	20231017	142200	144765400	2955	2955	2955	2955	42
328	20231017	142100	144641290	2955	2955	2955	2955	33
329	20231017	142000	144543775	2955	2955	2955	2955	16
330	20231017	141900	144496495	2955	2950	2955	2950	2
331	20231017	141800	144490590	2950	2950	2950	2950	0
332	20231017	141700	144490590	2950	2950	2950	2950	9
333	20231017	141600	144464040	2955	2955	2955	2955	2
334	20231017	141500	144458130	2960	2960	2960	2960	0
335	20231017	141400	144458130	2960	2960	2960	2960	0
336	20231017	141300	144458130	2960	2960	2960	2960	0
337	20231017	141200	144458130	2960	2960	2960	2960	0
338	20231017	141100	144458130	2960	2960	2960	2960	0
339	20231017	141000	144458130	2960	2960	2960	2960	0
340	20231017	140900	144458130	2960	2960	2960	2960	67
341	20231017	140800	144259810	2960	2960	2960	2960	0
342	20231017	140700	144259810	2960	2960	2960	2960	0
343	20231017	140600	144259810	2960	2960	2960	2960	2
344	20231017	140500	144253890	2960	2960	2960	2960	0
345	20231017	140400	144253890	2960	2960	2960	2960	0
346	20231017	140300	144253890	2960	2960	2960	2960	0
347	20231017	140200	144253890	2960	2960	2960	2960	0
348	20231017	140100	144253890	2960	2960	2960	2960	1
349	20231017	140000	144250930	2940	2940	2940	2940	10
350	20231017	135900	144221530	2960	2960	2960	2960	0
351	20231017	135800	144221530	2960	2950	2960	2950	179
352	20231017	135700	143693455	2960	2960	2960	2960	0
353	20231017	135600	143693455	2960	2960	2960	2960	2
354	20231017	135500	143687535	2960	2960	2960	2960	0
355	20231017	135400	143687535	2960	2960	2960	2960	10
356	20231017	135300	143657935	2960	2960	2960	2960	7
357	20231017	135200	143637215	2960	2960	2960	2960	0
358	20231017	135100	143637215	2960	2960	2960	2960	0
359	20231017	135000	143637215	2960	2960	2960	2960	10
360	20231017	134900	143607615	2960	2960	2960	2960	0
361	20231017	134800	143607615	2960	2960	2960	2960	0
362	20231017	134700	143607615	2960	2960	2960	2960	5
363	20231017	134600	143592815	2960	2960	2960	2960	0
364	20231017	134500	143592815	2960	2960	2960	2960	0
365	20231017	134400	143592815	2960	2960	2960	2960	5
366	20231017	134300	143578015	2960	2960	2960	2960	0
367	20231017	134200	143578015	2960	2960	2960	2950	79
368	20231017	134100	143344795	2960	2960	2960	2960	1
369	20231017	134000	143341835	2960	2960	2960	2960	341
370	20231017	133900	142332475	2950	2950	2950	2950	0
371	20231017	133800	142332475	2950	2950	2950	2950	0
372	20231017	133700	142332475	2950	2950	2950	2950	1844
373	20231017	133600	136892675	2950	2950	2950	2950	11
374	20231017	133500	136860225	2950	2950	2950	2950	0
375	20231017	133400	136860225	2950	2950	2950	2950	0
376	20231017	133300	136860225	2950	2950	2950	2950	50
377	20231017	133200	136712725	2950	2950	2950	2950	8
378	20231017	133100	136689125	2950	2950	2950	2950	0
379	20231017	133000	136689125	2950	2940	2950	2940	107
380	20231017	132900	136373875	2940	2940	2940	2940	832
381	20231017	132800	133927795	2940	2950	2950	2940	369
382	20231017	132700	132842675	2950	2950	2950	2950	0
383	20231017	132600	132842675	2950	2950	2950	2950	0
384	20231017	132500	132842675	2950	2950	2950	2950	50
385	20231017	132400	132695175	2950	2950	2950	2950	0
386	20231017	132300	132695175	2950	2950	2950	2950	4
387	20231017	132200	132683375	2950	2950	2950	2950	60
388	20231017	132100	132506375	2950	2950	2950	2950	0
389	20231017	132000	132506375	2950	2940	2950	2940	1439
390	20231017	131900	128275655	2950	2945	2950	2940	1101
391	20231017	131800	125037020	2950	2950	2950	2950	0
392	20231017	131700	125037020	2950	2950	2950	2950	51
393	20231017	131600	124886570	2950	2950	2950	2950	0
394	20231017	131500	124886570	2950	2950	2950	2950	0
395	20231017	131400	124886570	2950	2950	2950	2950	14
396	20231017	131300	124845270	2945	2945	2945	2945	0
397	20231017	131200	124845270	2945	2945	2945	2945	0
398	20231017	131100	124845270	2945	2945	2945	2945	7
399	20231017	131000	124824655	2950	2950	2950	2950	16
400	20231017	130900	124777455	2950	2950	2950	2950	17
401	20231017	130800	124727305	2955	2955	2955	2955	1
402	20231017	130700	124724350	2950	2950	2950	2950	30
403	20231017	130600	124635850	2955	2955	2955	2955	5
404	20231017	130500	124621075	2955	2955	2955	2955	0
405	20231017	130400	124621075	2955	2955	2955	2955	0
406	20231017	130300	124621075	2955	2955	2955	2955	17
407	20231017	130200	124570840	2955	2955	2955	2955	20
408	20231017	130100	124511740	2955	2955	2955	2955	0
409	20231017	130000	124511740	2955	2955	2955	2955	0
410	20231017	125900	124511740	2955	2955	2955	2955	0
411	20231017	125800	124511740	2955	2955	2955	2955	11
412	20231017	125700	124479235	2945	2945	2945	2945	494
413	20231017	125600	123024405	2945	2945	2945	2945	5
414	20231017	125500	123009680	2945	2945	2945	2945	99
415	20231017	125400	122718125	2945	2945	2945	2945	527
416	20231017	125300	121166110	2950	2950	2950	2950	97
417	20231017	125200	120879960	2950	2955	2955	2950	444
418	20231017	125100	119570155	2955	2955	2955	2955	50
419	20231017	125000	119422405	2955	2955	2955	2955	0
420	20231017	124900	119422405	2955	2955	2955	2955	0
421	20231017	124800	119422405	2955	2955	2955	2955	0
422	20231017	124700	119422405	2955	2955	2955	2955	100
423	20231017	124600	119126905	2960	2960	2960	2960	35
424	20231017	124500	119023305	2965	2965	2965	2965	0
425	20231017	124400	119023305	2965	2965	2965	2965	0
426	20231017	124300	119023305	2965	2965	2965	2965	0
427	20231017	124200	119023305	2965	2965	2965	2965	10
428	20231017	124100	118993655	2965	2965	2965	2965	0
429	20231017	124000	118993655	2965	2965	2965	2965	0
430	20231017	123900	118993655	2965	2965	2965	2965	0
431	20231017	123800	118993655	2965	2965	2965	2965	0
432	20231017	123700	118993655	2965	2965	2965	2965	0
433	20231017	123600	118993655	2965	2965	2965	2965	0
434	20231017	123500	118993655	2965	2950	2965	2950	28
435	20231017	123400	118910805	2965	2965	2965	2965	0
436	20231017	123300	118910805	2965	2965	2965	2965	1
437	20231017	123200	118907840	2950	2950	2950	2950	0
438	20231017	123100	118907840	2950	2950	2950	2950	0
439	20231017	123000	118907840	2950	2950	2950	2950	0
440	20231017	122900	118907840	2950	2950	2950	2950	0
441	20231017	122800	118907840	2950	2950	2950	2950	25
442	20231017	122700	118834090	2950	2950	2950	2950	0
443	20231017	122600	118834090	2950	2950	2950	2950	0
444	20231017	122500	118834090	2950	2950	2950	2950	0
445	20231017	122400	118834090	2950	2950	2950	2950	0
446	20231017	122300	118834090	2950	2950	2950	2950	0
447	20231017	122200	118834090	2950	2950	2950	2950	197
448	20231017	122100	118252940	2955	2960	2960	2955	140
449	20231017	122000	117839235	2960	2960	2960	2960	0
450	20231017	121900	117839235	2960	2960	2960	2960	0
451	20231017	121800	117839235	2960	2960	2960	2960	0
452	20231017	121700	117839235	2960	2960	2960	2960	16
453	20231017	121600	117791875	2960	2960	2960	2960	0
454	20231017	121500	117791875	2960	2960	2960	2960	8
455	20231017	121400	117768195	2960	2960	2960	2960	0
456	20231017	121300	117768195	2960	2960	2960	2960	0
457	20231017	121200	117768195	2960	2960	2960	2960	25
458	20231017	121100	117694195	2960	2960	2960	2960	0
459	20231017	121000	117694195	2960	2960	2960	2960	0
460	20231017	120900	117694195	2960	2960	2960	2960	200
461	20231017	120800	117102195	2960	2960	2960	2960	0
462	20231017	120700	117102195	2960	2960	2960	2960	0
463	20231017	120600	117102195	2960	2960	2960	2960	2
464	20231017	120500	117096275	2955	2955	2955	2955	476
465	20231017	120400	115689695	2960	2960	2960	2960	0
466	20231017	120300	115689695	2960	2960	2960	2960	0
467	20231017	120200	115689695	2960	2960	2960	2960	10
468	20231017	120100	115660095	2960	2960	2960	2960	0
469	20231017	120000	115660095	2960	2960	2960	2960	50
470	20231017	115900	115512095	2955	2955	2955	2955	0
471	20231017	115800	115512095	2955	2955	2955	2955	0
472	20231017	115700	115512095	2955	2955	2955	2955	0
473	20231017	115600	115512095	2955	2955	2955	2955	0
474	20231017	115500	115512095	2955	2955	2955	2955	1
475	20231017	115400	115509140	2955	2955	2955	2955	0
476	20231017	115300	115509140	2955	2955	2955	2955	0
477	20231017	115200	115509140	2955	2955	2955	2955	30
478	20231017	115100	115420490	2960	2960	2960	2960	2061
479	20231017	115000	109319930	2965	2965	2965	2965	10
480	20231017	114900	109290280	2970	2970	2970	2970	0
481	20231017	114800	109290280	2970	2970	2970	2970	0
482	20231017	114700	109290280	2970	2970	2970	2970	10
483	20231017	114600	109260580	2970	2970	2970	2970	100
484	20231017	114500	108963580	2970	2970	2970	2970	0
485	20231017	114400	108963580	2970	2970	2970	2970	3
486	20231017	114300	108954670	2965	2965	2965	2965	0
487	20231017	114200	108954670	2965	2965	2965	2965	0
488	20231017	114100	108954670	2965	2965	2965	2965	64
489	20231017	114000	108764910	2965	2965	2965	2965	100
490	20231017	113900	108468410	2965	2965	2965	2965	20
491	20231017	113800	108409110	2965	2965	2965	2965	7
492	20231017	113700	108388355	2965	2965	2965	2965	0
493	20231017	113600	108388355	2965	2965	2965	2965	0
494	20231017	113500	108388355	2965	2965	2965	2965	0
495	20231017	113400	108388355	2965	2965	2965	2960	3
496	20231017	113300	108379465	2960	2960	2960	2960	0
497	20231017	113200	108379465	2960	2965	2965	2960	35
498	20231017	113100	108275700	2965	2965	2965	2965	3
499	20231017	113000	108266805	2965	2965	2965	2960	5
500	20231017	112900	108251990	2965	2965	2965	2960	9
501	20231017	112800	108225325	2960	2965	2965	2960	2
502	20231017	112700	108219400	2960	2960	2960	2960	10
503	20231017	112600	108189800	2965	2965	2965	2965	0
504	20231017	112500	108189800	2965	2965	2965	2965	0
505	20231017	112400	108189800	2965	2965	2965	2965	0
506	20231017	112300	108189800	2965	2965	2965	2965	2
507	20231017	112200	108183870	2965	2965	2965	2965	1501
508	20231017	112100	103733405	2965	2965	2965	2965	0
509	20231017	112000	103733405	2965	2965	2965	2965	0
510	20231017	111900	103733405	2965	2960	2965	2960	5
511	20231017	111800	103718600	2965	2965	2965	2965	0
512	20231017	111700	103718600	2965	2960	2965	2960	2
513	20231017	111600	103712675	2965	2965	2965	2965	2
514	20231017	111500	103706745	2965	2965	2965	2965	0
515	20231017	111400	103706745	2965	2965	2965	2965	0
516	20231017	111300	103706745	2965	2965	2965	2965	0
517	20231017	111200	103706745	2965	2965	2965	2965	0
518	20231017	111100	103706745	2965	2965	2965	2965	0
519	20231017	111000	103706745	2965	2965	2965	2965	0
520	20231017	110900	103706745	2965	2965	2965	2965	1
521	20231017	110800	103703780	2965	2965	2965	2965	0
522	20231017	110700	103703780	2965	2965	2965	2965	0
523	20231017	110600	103703780	2965	2965	2965	2965	1
524	20231017	110500	103700815	2960	2960	2960	2960	247
525	20231017	110400	102969695	2960	2960	2960	2960	0
526	20231017	110300	102969695	2960	2960	2960	2960	10
527	20231017	110200	102940095	2960	2960	2960	2960	0
528	20231017	110100	102940095	2960	2960	2960	2960	50
529	20231017	110000	102792095	2960	2960	2960	2960	0
530	20231017	105900	102792095	2960	2960	2960	2960	0
531	20231017	105800	102792095	2960	2960	2960	2960	0
532	20231017	105700	102792095	2960	2960	2960	2960	0
533	20231017	105600	102792095	2960	2960	2960	2960	1
534	20231017	105500	102789135	2955	2955	2960	2955	52
535	20231017	105400	102635470	2960	2960	2960	2960	0
536	20231017	105300	102635470	2960	2960	2960	2960	3
537	20231017	105200	102626590	2960	2960	2960	2960	1
538	20231017	105100	102623630	2955	2955	2955	2955	10
539	20231017	105000	102594080	2960	2960	2960	2960	0
540	20231017	104900	102594080	2960	2955	2960	2955	21
541	20231017	104800	102532020	2955	2955	2955	2955	0
542	20231017	104700	102532020	2955	2955	2955	2955	0
543	20231017	104600	102532020	2955	2955	2955	2955	10
544	20231017	104500	102502470	2955	2955	2955	2955	10
545	20231017	104400	102472920	2960	2960	2960	2960	0
546	20231017	104300	102472920	2960	2960	2960	2960	0
547	20231017	104200	102472920	2960	2960	2960	2960	0
548	20231017	104100	102472920	2960	2960	2960	2960	0
549	20231017	104000	102472920	2960	2960	2960	2960	1
550	20231017	103900	102469960	2960	2960	2960	2960	0
551	20231017	103800	102469960	2960	2960	2960	2960	0
552	20231017	103700	102469960	2960	2960	2960	2960	0
553	20231017	103600	102469960	2960	2960	2960	2960	0
554	20231017	103500	102469960	2960	2950	2960	2950	2630
555	20231017	103400	94711350	2950	2955	2955	2950	1116
556	20231017	103300	91418570	2955	2955	2955	2955	0
557	20231017	103200	91418570	2955	2955	2955	2955	0
558	20231017	103100	91418570	2955	2955	2955	2955	0
559	20231017	103000	91418570	2955	2955	2955	2955	0
560	20231017	102900	91418570	2955	2955	2955	2955	100
561	20231017	102800	91123070	2965	2965	2965	2965	1
562	20231017	102700	91120105	2965	2965	2965	2965	0
563	20231017	102600	91120105	2965	2965	2965	2965	111
564	20231017	102500	90790990	2960	2960	2960	2960	100
565	20231017	102400	90494990	2960	2960	2960	2960	0
566	20231017	102300	90494990	2960	2960	2960	2960	0
567	20231017	102200	90494990	2960	2960	2960	2960	0
568	20231017	102100	90494990	2960	2960	2960	2960	16
569	20231017	102000	90447630	2960	2960	2960	2960	0
570	20231017	101900	90447630	2960	2960	2960	2960	10
571	20231017	101800	90418030	2960	2960	2960	2960	0
572	20231017	101700	90418030	2960	2960	2960	2960	0
573	20231017	101600	90418030	2960	2960	2960	2960	1
574	20231017	101500	90415070	2955	2960	2965	2955	1127
575	20231017	101400	87083215	2965	2965	2965	2965	201
576	20231017	101300	86487250	2965	2965	2965	2965	3
577	20231017	101200	86478355	2960	2960	2960	2960	53
578	20231017	101100	86321475	2965	2965	2965	2965	100
579	20231017	101000	86024975	2965	2965	2965	2965	0
580	20231017	100900	86024975	2965	2965	2965	2965	0
581	20231017	100800	86024975	2965	2965	2965	2965	0
582	20231017	100700	86024975	2965	2965	2965	2965	18
583	20231017	100600	85971605	2965	2965	2965	2965	0
584	20231017	100500	85971605	2965	2965	2965	2965	14
585	20231017	100400	85930095	2965	2965	2965	2965	8
586	20231017	100300	85906375	2960	2960	2960	2960	45
587	20231017	100200	85773175	2960	2960	2960	2960	0
588	20231017	100100	85773175	2960	2960	2960	2960	0
589	20231017	100000	85773175	2960	2960	2960	2960	0
590	20231017	095900	85773175	2960	2960	2960	2960	1
591	20231017	095800	85770215	2955	2955	2955	2955	0
592	20231017	095700	85770215	2955	2955	2955	2955	0
593	20231017	095600	85770215	2955	2955	2955	2955	0
594	20231017	095500	85770215	2955	2955	2955	2955	0
595	20231017	095400	85770215	2955	2960	2960	2955	99
596	20231017	095300	85477185	2955	2960	2960	2955	985
597	20231017	095200	82566075	2955	2955	2955	2955	0
598	20231017	095100	82566075	2955	2955	2955	2955	0
599	20231017	095000	82566075	2955	2960	2960	2955	300
600	20231017	094900	81678130	2965	2965	2965	2965	0
601	20231017	094800	81678130	2965	2965	2965	2965	10
602	20231017	094700	81648480	2960	2970	2970	2960	510
603	20231017	094600	80138205	2970	2970	2970	2965	511
604	20231017	094500	78622985	2975	2975	2975	2975	0
605	20231017	094400	78622985	2975	2975	2975	2975	0
606	20231017	094300	78622985	2975	2975	2975	2975	0
607	20231017	094200	78622985	2975	2975	2975	2975	0
608	20231017	094100	78622985	2975	2975	2975	2975	3
609	20231017	094000	78614060	2975	2975	2975	2975	20
610	20231017	093900	78554560	2975	2970	2975	2970	151
611	20231017	093800	78105425	2970	2970	2970	2970	103
612	20231017	093700	77799515	2975	2975	2975	2975	0
613	20231017	093600	77799515	2975	2975	2975	2975	0
614	20231017	093500	77799515	2975	2970	2975	2970	286
615	20231017	093400	76948675	2970	2975	2975	2970	4
616	20231017	093300	76936790	2975	2970	2975	2970	545
617	20231017	093200	75315805	2975	2975	2975	2975	7
618	20231017	093100	75294980	2975	2965	2975	2965	1581
619	20231017	093000	70601385	2965	2965	2965	2965	0
620	20231017	092900	70601385	2965	2965	2965	2965	0
621	20231017	092800	70601385	2965	2965	2965	2965	2
622	20231017	092700	70595455	2955	2955	2955	2955	0
623	20231017	092600	70595455	2955	2955	2955	2955	0
624	20231017	092500	70595455	2955	2955	2955	2955	0
625	20231017	092400	70595455	2955	2955	2955	2955	6
626	20231017	092300	70577725	2970	2970	2970	2970	3
627	20231017	092200	70568815	2970	2965	2970	2965	5
628	20231017	092100	70553970	2970	2970	2970	2970	4
629	20231017	092000	70542090	2955	2965	2965	2955	355
630	20231017	091900	69491265	2970	2970	2970	2970	2
631	20231017	091800	69485325	2970	2970	2970	2970	13
632	20231017	091700	69446715	2970	2970	2970	2970	0
633	20231017	091600	69446715	2970	2965	2970	2965	109
634	20231017	091500	69123485	2965	2960	2965	2960	1280
635	20231017	091400	65331570	2955	2955	2955	2955	133
636	20231017	091300	64938555	2955	2955	2955	2955	52
637	20231017	091200	64784895	2955	2945	2955	2945	1313
638	20231017	091100	60918030	2955	2960	2960	2945	46
639	20231017	091000	60782110	2960	2955	2960	2955	893
640	20231017	090900	58143245	2950	2945	2950	2945	1527
641	20231017	090800	53640835	2945	2945	2945	2945	3
642	20231017	090700	53632000	2945	2950	2950	2945	6
643	20231017	090600	53614325	2945	2945	2945	2945	131
644	20231017	090500	53228530	2950	2945	2950	2945	9
645	20231017	090400	53202000	2950	2950	2950	2950	11
646	20231017	090300	53169550	2940	2940	2940	2940	0
647	20231017	090200	53169550	2940	2940	2940	2940	365
648	20231017	090100	52096450	2935	2940	2940	2930	2139
649	20231017	090000	45823480	2960	2930	2960	2930	15508