KissMeData/122690/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	195800	165873515	2940	2940	2940	2940	1759
3	20231016	195700	165873515	2940	2940	2940	2940	0
4	20231016	195600	165873515	2940	2940	2940	2940	0
5	20231016	195500	165873515	2940	2940	2940	2940	0
6	20231016	195400	165873515	2940	2940	2940	2940	0
7	20231016	195300	165873515	2940	2940	2940	2940	0
8	20231016	195200	165873515	2940	2940	2940	2940	0
9	20231016	195100	165873515	2940	2940	2940	2940	0
10	20231016	195000	165873515	2940	2940	2940	2940	0
11	20231016	194900	165873515	2940	2940	2940	2940	0
12	20231016	194800	165873515	2940	2940	2940	2940	0
13	20231016	194700	165873515	2940	2940	2940	2940	0
14	20231016	194600	165873515	2940	2940	2940	2940	0
15	20231016	194500	165873515	2940	2940	2940	2940	0
16	20231016	194400	165873515	2940	2940	2940	2940	0
17	20231016	194300	165873515	2940	2940	2940	2940	0
18	20231016	194200	165873515	2940	2940	2940	2940	0
19	20231016	194100	165873515	2940	2940	2940	2940	0
20	20231016	194000	165873515	2940	2940	2940	2940	0
21	20231016	193900	165873515	2940	2940	2940	2940	0
22	20231016	193800	165873515	2940	2940	2940	2940	0
23	20231016	193700	165873515	2940	2940	2940	2940	0
24	20231016	193600	165873515	2940	2940	2940	2940	0
25	20231016	193500	165873515	2940	2940	2940	2940	0
26	20231016	193400	165873515	2940	2940	2940	2940	0
27	20231016	193300	165873515	2940	2940	2940	2940	0
28	20231016	193200	165873515	2940	2940	2940	2940	0
29	20231016	193100	165873515	2940	2940	2940	2940	0
30	20231016	193000	165873515	2940	2940	2940	2940	0
31	20231016	192900	165873515	2940	2940	2940	2940	0
32	20231016	192800	165873515	2940	2940	2940	2940	1759
33	20231016	192700	165873515	2940	2940	2940	2940	0
34	20231016	192600	165873515	2940	2940	2940	2940	0
35	20231016	192500	165873515	2940	2940	2940	2940	0
36	20231016	192400	165873515	2940	2940	2940	2940	0
37	20231016	192300	165873515	2940	2940	2940	2940	0
38	20231016	192200	165873515	2940	2940	2940	2940	0
39	20231016	192100	165873515	2940	2940	2940	2940	0
40	20231016	192000	165873515	2940	2940	2940	2940	0
41	20231016	191900	165873515	2940	2940	2940	2940	0
42	20231016	191800	165873515	2940	2940	2940	2940	0
43	20231016	191700	165873515	2940	2940	2940	2940	0
44	20231016	191600	165873515	2940	2940	2940	2940	0
45	20231016	191500	165873515	2940	2940	2940	2940	0
46	20231016	191400	165873515	2940	2940	2940	2940	0
47	20231016	191300	165873515	2940	2940	2940	2940	0
48	20231016	191200	165873515	2940	2940	2940	2940	0
49	20231016	191100	165873515	2940	2940	2940	2940	0
50	20231016	191000	165873515	2940	2940	2940	2940	0
51	20231016	190900	165873515	2940	2940	2940	2940	0
52	20231016	190800	165873515	2940	2940	2940	2940	0
53	20231016	190700	165873515	2940	2940	2940	2940	0
54	20231016	190600	165873515	2940	2940	2940	2940	0
55	20231016	190500	165873515	2940	2940	2940	2940	0
56	20231016	190400	165873515	2940	2940	2940	2940	0
57	20231016	190300	165873515	2940	2940	2940	2940	0
58	20231016	190200	165873515	2940	2940	2940	2940	0
59	20231016	190100	165873515	2940	2940	2940	2940	0
60	20231016	190000	165873515	2940	2940	2940	2940	0
61	20231016	185900	165873515	2940	2940	2940	2940	0
62	20231016	185800	165873515	2940	2940	2940	2940	1759
63	20231016	185700	165873515	2940	2940	2940	2940	0
64	20231016	185600	165873515	2940	2940	2940	2940	0
65	20231016	185500	165873515	2940	2940	2940	2940	0
66	20231016	185400	165873515	2940	2940	2940	2940	0
67	20231016	185300	165873515	2940	2940	2940	2940	0
68	20231016	185200	165873515	2940	2940	2940	2940	0
69	20231016	185100	165873515	2940	2940	2940	2940	0
70	20231016	185000	165873515	2940	2940	2940	2940	0
71	20231016	184900	165873515	2940	2940	2940	2940	0
72	20231016	184800	165873515	2940	2940	2940	2940	0
73	20231016	184700	165873515	2940	2940	2940	2940	0
74	20231016	184600	165873515	2940	2940	2940	2940	0
75	20231016	184500	165873515	2940	2940	2940	2940	0
76	20231016	184400	165873515	2940	2940	2940	2940	0
77	20231016	184300	165873515	2940	2940	2940	2940	0
78	20231016	184200	165873515	2940	2940	2940	2940	0
79	20231016	184100	165873515	2940	2940	2940	2940	0
80	20231016	184000	165873515	2940	2940	2940	2940	0
81	20231016	183900	165873515	2940	2940	2940	2940	0
82	20231016	183800	165873515	2940	2940	2940	2940	0
83	20231016	183700	165873515	2940	2940	2940	2940	0
84	20231016	183600	165873515	2940	2940	2940	2940	0
85	20231016	183500	165873515	2940	2940	2940	2940	0
86	20231016	183400	165873515	2940	2940	2940	2940	0
87	20231016	183300	165873515	2940	2940	2940	2940	0
88	20231016	183200	165873515	2940	2940	2940	2940	0
89	20231016	183100	165873515	2940	2940	2940	2940	0
90	20231016	183000	165873515	2940	2940	2940	2940	0
91	20231016	182900	165873515	2940	2940	2940	2940	0
92	20231016	182800	165873515	2940	2940	2940	2940	1759
93	20231016	182700	165873515	2940	2940	2940	2940	0
94	20231016	182600	165873515	2940	2940	2940	2940	0
95	20231016	182500	165873515	2940	2940	2940	2940	0
96	20231016	182400	165873515	2940	2940	2940	2940	0
97	20231016	182300	165873515	2940	2940	2940	2940	0
98	20231016	182200	165873515	2940	2940	2940	2940	0
99	20231016	182100	165873515	2940	2940	2940	2940	0
100	20231016	182000	165873515	2940	2940	2940	2940	0
101	20231016	181900	165873515	2940	2940	2940	2940	0
102	20231016	181800	165873515	2940	2940	2940	2940	0
103	20231016	181700	165873515	2940	2940	2940	2940	0
104	20231016	181600	165873515	2940	2940	2940	2940	0
105	20231016	181500	165873515	2940	2940	2940	2940	0
106	20231016	181400	165873515	2940	2940	2940	2940	0
107	20231016	181300	165873515	2940	2940	2940	2940	0
108	20231016	181200	165873515	2940	2940	2940	2940	0
109	20231016	181100	165873515	2940	2940	2940	2940	0
110	20231016	181000	165873515	2940	2940	2940	2940	0
111	20231016	180900	165873515	2940	2940	2940	2940	0
112	20231016	180800	165873515	2940	2940	2940	2940	0
113	20231016	180700	165873515	2940	2940	2940	2940	0
114	20231016	180600	165873515	2940	2940	2940	2940	0
115	20231016	180500	165873515	2940	2940	2940	2940	0
116	20231016	180400	165873515	2940	2940	2940	2940	0
117	20231016	180300	165873515	2940	2940	2940	2940	0
118	20231016	180200	165873515	2940	2940	2940	2940	0
119	20231016	180100	165873515	2940	2940	2940	2940	0
120	20231016	180000	165873515	2940	2940	2940	2940	0
121	20231016	175900	165873515	2940	2940	2940	2940	0
122	20231016	175800	165873515	2940	2940	2940	2940	1759
123	20231016	175700	165873515	2940	2940	2940	2940	0
124	20231016	175600	165873515	2940	2940	2940	2940	0
125	20231016	175500	165873515	2940	2940	2940	2940	0
126	20231016	175400	165873515	2940	2940	2940	2940	0
127	20231016	175300	165873515	2940	2940	2940	2940	0
128	20231016	175200	165873515	2940	2940	2940	2940	0
129	20231016	175100	165873515	2940	2940	2940	2940	0
130	20231016	175000	165873515	2940	2940	2940	2940	0
131	20231016	174900	165873515	2940	2940	2940	2940	0
132	20231016	174800	165873515	2940	2940	2940	2940	0
133	20231016	174700	165873515	2940	2940	2940	2940	0
134	20231016	174600	165873515	2940	2940	2940	2940	0
135	20231016	174500	165873515	2940	2940	2940	2940	0
136	20231016	174400	165873515	2940	2940	2940	2940	0
137	20231016	174300	165873515	2940	2940	2940	2940	0
138	20231016	174200	165873515	2940	2940	2940	2940	0
139	20231016	174100	165873515	2940	2940	2940	2940	0
140	20231016	174000	165873515	2940	2940	2940	2940	0
141	20231016	173900	165873515	2940	2940	2940	2940	0
142	20231016	173800	165873515	2940	2940	2940	2940	0
143	20231016	173700	165873515	2940	2940	2940	2940	0
144	20231016	173600	165873515	2940	2940	2940	2940	0
145	20231016	173500	165873515	2940	2940	2940	2940	0
146	20231016	173400	165873515	2940	2940	2940	2940	0
147	20231016	173300	165873515	2940	2940	2940	2940	0
148	20231016	173200	165873515	2940	2940	2940	2940	0
149	20231016	173100	165873515	2940	2940	2940	2940	0
150	20231016	173000	165873515	2940	2940	2940	2940	0
151	20231016	172900	165873515	2940	2940	2940	2940	0
152	20231016	172800	165873515	2940	2940	2940	2940	1759
153	20231016	172700	165873515	2940	2940	2940	2940	0
154	20231016	172600	165873515	2940	2940	2940	2940	0
155	20231016	172500	165873515	2940	2940	2940	2940	0
156	20231016	172400	165873515	2940	2940	2940	2940	0
157	20231016	172300	165873515	2940	2940	2940	2940	0
158	20231016	172200	165873515	2940	2940	2940	2940	0
159	20231016	172100	165873515	2940	2940	2940	2940	0
160	20231016	172000	165873515	2940	2940	2940	2940	0
161	20231016	171900	165873515	2940	2940	2940	2940	0
162	20231016	171800	165873515	2940	2940	2940	2940	0
163	20231016	171700	165873515	2940	2940	2940	2940	0
164	20231016	171600	165873515	2940	2940	2940	2940	0
165	20231016	171500	165873515	2940	2940	2940	2940	0
166	20231016	171400	165873515	2940	2940	2940	2940	0
167	20231016	171300	165873515	2940	2940	2940	2940	0
168	20231016	171200	165873515	2940	2940	2940	2940	0
169	20231016	171100	165873515	2940	2940	2940	2940	0
170	20231016	171000	165873515	2940	2940	2940	2940	0
171	20231016	170900	165873515	2940	2940	2940	2940	0
172	20231016	170800	165873515	2940	2940	2940	2940	0
173	20231016	170700	165873515	2940	2940	2940	2940	0
174	20231016	170600	165873515	2940	2940	2940	2940	0
175	20231016	170500	165873515	2940	2940	2940	2940	0
176	20231016	170400	165873515	2940	2940	2940	2940	0
177	20231016	170300	165873515	2940	2940	2940	2940	0
178	20231016	170200	165873515	2940	2940	2940	2940	0
179	20231016	170100	165873515	2940	2940	2940	2940	0
180	20231016	170000	165873515	2940	2940	2940	2940	0
181	20231016	165900	165873515	2940	2940	2940	2940	0
182	20231016	165800	165873515	2940	2940	2940	2940	1759
183	20231016	165700	165873515	2940	2940	2940	2940	0
184	20231016	165600	165873515	2940	2940	2940	2940	0
185	20231016	165500	165873515	2940	2940	2940	2940	0
186	20231016	165400	165873515	2940	2940	2940	2940	0
187	20231016	165300	165873515	2940	2940	2940	2940	0
188	20231016	165200	165873515	2940	2940	2940	2940	0
189	20231016	165100	165873515	2940	2940	2940	2940	0
190	20231016	165000	165873515	2940	2940	2940	2940	0
191	20231016	164900	165873515	2940	2940	2940	2940	0
192	20231016	164800	165873515	2940	2940	2940	2940	0
193	20231016	164700	165873515	2940	2940	2940	2940	0
194	20231016	164600	165873515	2940	2940	2940	2940	0
195	20231016	164500	165873515	2940	2940	2940	2940	0
196	20231016	164400	165873515	2940	2940	2940	2940	0
197	20231016	164300	165873515	2940	2940	2940	2940	0
198	20231016	164200	165873515	2940	2940	2940	2940	0
199	20231016	164100	165873515	2940	2940	2940	2940	0
200	20231016	164000	165873515	2940	2940	2940	2940	0
201	20231016	163900	165873515	2940	2940	2940	2940	0
202	20231016	163800	165873515	2940	2940	2940	2940	0
203	20231016	163700	165873515	2940	2940	2940	2940	0
204	20231016	163600	165873515	2940	2940	2940	2940	0
205	20231016	163500	165873515	2940	2940	2940	2940	0
206	20231016	163400	165873515	2940	2940	2940	2940	0
207	20231016	163300	165873515	2940	2940	2940	2940	0
208	20231016	163200	165873515	2940	2940	2940	2940	0
209	20231016	163100	165873515	2940	2940	2940	2940	0
210	20231016	163000	165873515	2940	2940	2940	2940	0
211	20231016	162900	165873515	2940	2940	2940	2940	0
212	20231016	162800	165873515	2940	2940	2940	2940	1759
213	20231016	162700	165873515	2940	2940	2940	2940	0
214	20231016	162600	165873515	2940	2940	2940	2940	0
215	20231016	162500	165873515	2940	2940	2940	2940	0
216	20231016	162400	165873515	2940	2940	2940	2940	0
217	20231016	162300	165873515	2940	2940	2940	2940	0
218	20231016	162200	165873515	2940	2940	2940	2940	0
219	20231016	162100	165873515	2940	2940	2940	2940	0
220	20231016	162000	165873515	2940	2940	2940	2940	0
221	20231016	161900	165873515	2940	2940	2940	2940	0
222	20231016	161800	165873515	2940	2940	2940	2940	0
223	20231016	161700	165873515	2940	2940	2940	2940	0
224	20231016	161600	165873515	2940	2940	2940	2940	0
225	20231016	161500	165873515	2940	2940	2940	2940	0
226	20231016	161400	165873515	2940	2940	2940	2940	0
227	20231016	161300	165873515	2940	2940	2940	2940	0
228	20231016	161200	165873515	2940	2940	2940	2940	0
229	20231016	161100	165873515	2940	2940	2940	2940	0
230	20231016	161000	165873515	2940	2940	2940	2940	0
231	20231016	160900	165873515	2940	2940	2940	2940	0
232	20231016	160800	165873515	2940	2940	2940	2940	0
233	20231016	160700	165873515	2940	2940	2940	2940	0
234	20231016	160600	165873515	2940	2940	2940	2940	0
235	20231016	160500	165873515	2940	2940	2940	2940	0
236	20231016	160400	165873515	2940	2940	2940	2940	0
237	20231016	160300	165873515	2940	2940	2940	2940	0
238	20231016	160200	165873515	2940	2940	2940	2940	0
239	20231016	160100	165873515	2940	2940	2940	2940	0
240	20231016	160000	165873515	2940	2940	2940	2940	0
241	20231016	155900	165873515	2940	2940	2940	2940	0
242	20231016	155800	165873515	2940	2940	2940	2940	1759
243	20231016	155700	165873515	2940	2940	2940	2940	0
244	20231016	155600	165873515	2940	2940	2940	2940	0
245	20231016	155500	165873515	2940	2940	2940	2940	0
246	20231016	155400	165873515	2940	2940	2940	2940	0
247	20231016	155300	165873515	2940	2940	2940	2940	0
248	20231016	155200	165873515	2940	2940	2940	2940	0
249	20231016	155100	165873515	2940	2940	2940	2940	0
250	20231016	155000	165873515	2940	2940	2940	2940	0
251	20231016	154900	165873515	2940	2940	2940	2940	0
252	20231016	154800	165873515	2940	2940	2940	2940	0
253	20231016	154700	165873515	2940	2940	2940	2940	0
254	20231016	154600	165873515	2940	2940	2940	2940	0
255	20231016	154500	165873515	2940	2940	2940	2940	0
256	20231016	154400	165873515	2940	2940	2940	2940	0
257	20231016	154300	165873515	2940	2940	2940	2940	0
258	20231016	154200	165873515	2940	2940	2940	2940	0
259	20231016	154100	165873515	2940	2940	2940	2940	0
260	20231016	154000	165873515	2940	2940	2940	2940	0
261	20231016	153900	165873515	2940	2940	2940	2940	0
262	20231016	153800	165873515	2940	2940	2940	2940	0
263	20231016	153700	165873515	2940	2940	2940	2940	0
264	20231016	153600	165873515	2940	2940	2940	2940	0
265	20231016	153500	165873515	2940	2940	2940	2940	0
266	20231016	153400	165873515	2940	2940	2940	2940	0
267	20231016	153300	165873515	2940	2940	2940	2940	0
268	20231016	153200	165873515	2940	2940	2940	2940	0
269	20231016	153100	165873515	2940	2940	2940	2940	0
270	20231016	153000	165873515	2940	2940	2940	2940	1759
271	20231016	152900	160702055	2955	2955	2955	2955	0
272	20231016	152800	160702055	2955	2955	2955	2955	0
273	20231016	152700	160702055	2955	2955	2955	2955	0
274	20231016	152600	160702055	2955	2955	2955	2955	0
275	20231016	152500	160702055	2955	2955	2955	2955	0
276	20231016	152400	160702055	2955	2955	2955	2955	0
277	20231016	152300	160702055	2955	2955	2955	2955	0
278	20231016	152200	160702055	2955	2955	2955	2955	0
279	20231016	152100	160702055	2955	2955	2955	2955	0
280	20231016	152000	160702055	2955	2955	2955	2955	0
281	20231016	151900	160702055	2955	2990	2995	2955	414
282	20231016	151800	159465055	2990	2990	2990	2990	10
283	20231016	151700	159435155	2990	2990	2990	2990	0
284	20231016	151600	159435155	2990	2975	2990	2955	10
285	20231016	151500	159405430	2990	2990	2990	2980	963
286	20231016	151400	156535200	2995	2995	2995	2995	0
287	20231016	151300	156535200	2995	2990	2995	2990	42
288	20231016	151200	156409615	2955	2985	2985	2955	3377
289	20231016	151100	146418170	2995	3000	3000	2995	51
290	20231016	151000	146265420	2990	2995	2995	2990	1291
291	20231016	150900	142399040	2995	2995	2995	2995	0
292	20231016	150800	142399040	2995	2990	2995	2990	45
293	20231016	150700	142264480	2990	2990	2990	2990	0
294	20231016	150600	142264480	2990	2990	2990	2990	1
295	20231016	150500	142261490	2960	2960	2960	2960	110
296	20231016	150400	141935890	2995	2995	2995	2995	1
297	20231016	150300	141932895	2990	2990	2990	2990	1118
298	20231016	150200	138590075	2990	2990	2990	2990	13
299	20231016	150100	138551205	2995	2990	2995	2990	511
300	20231016	150000	137023310	2990	2990	2990	2990	0
301	20231016	145900	137023310	2990	2985	2990	2985	1001
302	20231016	145800	134035320	2985	2985	2985	2985	1
303	20231016	145700	134032335	2980	2980	2980	2980	501
304	20231016	145600	132539355	2975	2975	2975	2975	1001
305	20231016	145500	129561380	2975	2970	2975	2970	1208
306	20231016	145400	125972540	2970	2970	2970	2970	1000
307	20231016	145300	123002540	2970	2970	2970	2970	0
308	20231016	145200	123002540	2970	2970	2970	2970	1
309	20231016	145100	122999570	2960	2960	2960	2960	0
310	20231016	145000	122999570	2960	2960	2960	2960	0
311	20231016	144900	122999570	2960	2960	2960	2960	0
312	20231016	144800	122999570	2960	2960	2960	2960	0
313	20231016	144700	122999570	2960	2960	2960	2960	2
314	20231016	144600	122993650	2970	2970	2970	2970	0
315	20231016	144500	122993650	2970	2970	2970	2970	0
316	20231016	144400	122993650	2970	2970	2970	2970	1
317	20231016	144300	122990680	2960	2960	2960	2960	50
318	20231016	144200	122842680	2960	2960	2960	2960	0
319	20231016	144100	122842680	2960	2960	2960	2960	4
320	20231016	144000	122830840	2965	2965	2965	2965	339
321	20231016	143900	121825705	2980	2980	2980	2980	0
322	20231016	143800	121825705	2980	2980	2980	2980	0
323	20231016	143700	121825705	2980	2980	2980	2980	0
324	20231016	143600	121825705	2980	2980	2980	2980	0
325	20231016	143500	121825705	2980	2980	2980	2980	0
326	20231016	143400	121825705	2980	2980	2980	2980	0
327	20231016	143300	121825705	2980	2980	2980	2980	1
328	20231016	143200	121822725	2970	2970	2970	2970	0
329	20231016	143100	121822725	2970	2970	2970	2970	0
330	20231016	143000	121822725	2970	2970	2970	2970	176
331	20231016	142900	121300005	2980	2980	2980	2980	0
332	20231016	142800	121300005	2980	2980	2980	2980	1
333	20231016	142700	121297025	2970	2970	2970	2970	0
334	20231016	142600	121297025	2970	2970	2970	2970	11
335	20231016	142500	121264355	2975	2975	2975	2975	0
336	20231016	142400	121264355	2975	2980	2980	2975	43
337	20231016	142300	121136425	2965	2965	2965	2965	1303
338	20231016	142200	117273030	2980	2980	2980	2980	0
339	20231016	142100	117273030	2980	2980	2980	2980	1
340	20231016	142000	117270050	2965	2965	2965	2965	0
341	20231016	141900	117270050	2965	2965	2965	2965	0
342	20231016	141800	117270050	2965	2965	2965	2965	92
343	20231016	141700	116997270	2980	2965	2980	2965	216
344	20231016	141600	116356815	2970	2970	2970	2970	0
345	20231016	141500	116356815	2970	2970	2970	2970	0
346	20231016	141400	116356815	2970	2955	2970	2950	562
347	20231016	141300	114698660	2970	2970	2970	2970	0
348	20231016	141200	114698660	2970	2970	2970	2970	0
349	20231016	141100	114698660	2970	2970	2970	2970	0
350	20231016	141000	114698660	2970	2970	2970	2970	0
351	20231016	140900	114698660	2970	2970	2970	2970	0
352	20231016	140800	114698660	2970	2970	2970	2970	1
353	20231016	140700	114695690	2955	2955	2955	2955	20
354	20231016	140600	114636590	2970	2970	2970	2970	1
355	20231016	140500	114633620	2970	2970	2970	2970	0
356	20231016	140400	114633620	2970	2970	2970	2970	0
357	20231016	140300	114633620	2970	2970	2970	2970	0
358	20231016	140200	114633620	2970	2970	2970	2970	0
359	20231016	140100	114633620	2970	2970	2970	2970	0
360	20231016	140000	114633620	2970	2970	2970	2970	0
361	20231016	135900	114633620	2970	2970	2970	2970	151
362	20231016	135800	114185150	2970	2970	2970	2970	0
363	20231016	135700	114185150	2970	2970	2970	2970	1
364	20231016	135600	114182180	2950	2960	2960	2950	445
365	20231016	135500	112868980	2980	2980	2980	2980	0
366	20231016	135400	112868980	2980	2980	2980	2980	0
367	20231016	135300	112868980	2980	2980	2980	2980	0
368	20231016	135200	112868980	2980	2980	2980	2980	0
369	20231016	135100	112868980	2980	2980	2980	2980	0
370	20231016	135000	112868980	2980	2960	2980	2960	103
371	20231016	134900	112564080	2980	2980	2980	2980	0
372	20231016	134800	112564080	2980	2980	2980	2980	0
373	20231016	134700	112564080	2980	2965	2980	2965	676
374	20231016	134600	110559725	2965	2965	2965	2965	1279
375	20231016	134500	106767490	2985	2985	2985	2985	0
376	20231016	134400	106767490	2985	2985	2985	2985	0
377	20231016	134300	106767490	2985	2985	2985	2985	0
378	20231016	134200	106767490	2985	2985	2985	2985	0
379	20231016	134100	106767490	2985	2985	2985	2985	0
380	20231016	134000	106767490	2985	2985	2985	2985	0
381	20231016	133900	106767490	2985	2965	2985	2965	2
382	20231016	133800	106761540	2985	2980	2985	2980	1770
383	20231016	133700	101486935	2980	2980	2980	2980	13
384	20231016	133600	101448195	2980	2980	2980	2980	0
385	20231016	133500	101448195	2980	2960	2980	2960	2
386	20231016	133400	101442255	2980	2960	2980	2960	103
387	20231016	133300	101137355	2980	2980	2980	2980	0
388	20231016	133200	101137355	2980	2980	2980	2980	0
389	20231016	133100	101137355	2980	2980	2980	2980	0
390	20231016	133000	101137355	2980	2980	2980	2980	350
391	20231016	132900	100094355	2980	2980	2980	2980	0
392	20231016	132800	100094355	2980	2980	2980	2980	1
393	20231016	132700	100091375	2965	2965	2965	2965	671
394	20231016	132600	98101860	2980	2980	2980	2980	0
395	20231016	132500	98101860	2980	2980	2980	2980	35
396	20231016	132400	97997560	2980	2970	2980	2970	45
397	20231016	132300	97863875	2970	2970	2970	2970	0
398	20231016	132200	97863875	2970	2970	2970	2970	0
399	20231016	132100	97863875	2970	2960	2970	2960	200
400	20231016	132000	97271815	2960	2960	2960	2960	0
401	20231016	131900	97271815	2960	2960	2960	2960	1
402	20231016	131800	97268855	2945	2950	2950	2945	102
403	20231016	131700	96968350	2960	2960	2960	2960	0
404	20231016	131600	96968350	2960	2960	2960	2960	0
405	20231016	131500	96968350	2960	2960	2960	2960	1
406	20231016	131400	96965390	2955	2955	2955	2955	0
407	20231016	131300	96965390	2955	2955	2955	2955	264
408	20231016	131200	96185270	2960	2960	2960	2960	0
409	20231016	131100	96185270	2960	2960	2960	2960	0
410	20231016	131000	96185270	2960	2960	2960	2960	0
411	20231016	130900	96185270	2960	2960	2960	2960	0
412	20231016	130800	96185270	2960	2960	2960	2960	0
413	20231016	130700	96185270	2960	2960	2960	2960	0
414	20231016	130600	96185270	2960	2960	2960	2960	0
415	20231016	130500	96185270	2960	2945	2960	2945	2
416	20231016	130400	96179365	2960	2960	2960	2960	1
417	20231016	130300	96176405	2945	2960	2960	2945	2
418	20231016	130200	96170500	2945	2945	2945	2945	102
419	20231016	130100	95870110	2960	2960	2960	2960	0
420	20231016	130000	95870110	2960	2960	2960	2960	0
421	20231016	125900	95870110	2960	2960	2960	2960	0
422	20231016	125800	95870110	2960	2960	2960	2960	0
423	20231016	125700	95870110	2960	2960	2960	2960	0
424	20231016	125600	95870110	2960	2950	2960	2950	8
425	20231016	125500	95846500	2960	2960	2960	2960	0
426	20231016	125400	95846500	2960	2960	2960	2960	0
427	20231016	125300	95846500	2960	2960	2960	2960	0
428	20231016	125200	95846500	2960	2960	2960	2960	0
429	20231016	125100	95846500	2960	2960	2960	2960	0
430	20231016	125000	95846500	2960	2960	2960	2960	0
431	20231016	124900	95846500	2960	2960	2960	2960	0
432	20231016	124800	95846500	2960	2960	2960	2960	0
433	20231016	124700	95846500	2960	2960	2960	2960	0
434	20231016	124600	95846500	2960	2945	2960	2945	353
435	20231016	124500	94806900	2960	2960	2960	2960	0
436	20231016	124400	94806900	2960	2945	2960	2945	17
437	20231016	124300	94756820	2960	2960	2960	2960	0
438	20231016	124200	94756820	2960	2960	2960	2960	0
439	20231016	124100	94756820	2960	2960	2960	2960	0
440	20231016	124000	94756820	2960	2960	2960	2960	2
441	20231016	123900	94750900	2945	2945	2945	2945	0
442	20231016	123800	94750900	2945	2945	2945	2945	0
443	20231016	123700	94750900	2945	2945	2945	2945	0
444	20231016	123600	94750900	2945	2945	2945	2945	0
445	20231016	123500	94750900	2945	2945	2945	2945	0
446	20231016	123400	94750900	2945	2945	2945	2945	380
447	20231016	123300	93631800	2960	2960	2960	2960	0
448	20231016	123200	93631800	2960	2960	2960	2960	0
449	20231016	123100	93631800	2960	2960	2960	2960	1
450	20231016	123000	93628840	2945	2950	2950	2945	102
451	20231016	122900	93328410	2965	2965	2965	2965	0
452	20231016	122800	93328410	2965	2965	2965	2965	0
453	20231016	122700	93328410	2965	2965	2965	2965	0
454	20231016	122600	93328410	2965	2965	2965	2965	0
455	20231016	122500	93328410	2965	2965	2965	2965	0
456	20231016	122400	93328410	2965	2965	2965	2965	0
457	20231016	122300	93328410	2965	2965	2965	2965	0
458	20231016	122200	93328410	2965	2965	2965	2965	0
459	20231016	122100	93328410	2965	2965	2965	2965	0
460	20231016	122000	93328410	2965	2960	2965	2960	369
461	20231016	121900	92234725	2970	2970	2970	2970	0
462	20231016	121800	92234725	2970	2970	2970	2970	0
463	20231016	121700	92234725	2970	2970	2970	2970	0
464	20231016	121600	92234725	2970	2970	2970	2970	1
465	20231016	121500	92231755	2945	2945	2945	2945	400
466	20231016	121400	91053755	2945	2950	2950	2945	102
467	20231016	121300	90752955	2970	2970	2970	2970	0
468	20231016	121200	90752955	2970	2970	2970	2970	0
469	20231016	121100	90752955	2970	2970	2970	2970	0
470	20231016	121000	90752955	2970	2970	2970	2970	0
471	20231016	120900	90752955	2970	2970	2970	2970	0
472	20231016	120800	90752955	2970	2970	2970	2970	0
473	20231016	120700	90752955	2970	2970	2970	2970	10
474	20231016	120600	90723255	2970	2970	2970	2970	0
475	20231016	120500	90723255	2970	2970	2970	2970	0
476	20231016	120400	90723255	2970	2970	2970	2970	0
477	20231016	120300	90723255	2970	2970	2970	2970	0
478	20231016	120200	90723255	2970	2970	2970	2970	0
479	20231016	120100	90723255	2970	2970	2970	2970	0
480	20231016	120000	90723255	2970	2970	2970	2970	0
481	20231016	115900	90723255	2970	2970	2970	2970	38
482	20231016	115800	90610395	2950	2950	2950	2950	102
483	20231016	115700	90309495	2970	2970	2970	2970	0
484	20231016	115600	90309495	2970	2970	2970	2970	97
485	20231016	115500	90021405	2970	2970	2970	2970	0
486	20231016	115400	90021405	2970	2970	2970	2970	0
487	20231016	115300	90021405	2970	2970	2970	2970	0
488	20231016	115200	90021405	2970	2970	2970	2970	0
489	20231016	115100	90021405	2970	2970	2970	2970	0
490	20231016	115000	90021405	2970	2970	2970	2970	0
491	20231016	114900	90021405	2970	2970	2970	2970	1
492	20231016	114800	90018435	2950	2950	2950	2950	0
493	20231016	114700	90018435	2950	2950	2950	2950	0
494	20231016	114600	90018435	2950	2950	2950	2950	0
495	20231016	114500	90018435	2950	2950	2950	2950	267
496	20231016	114400	89230785	2955	2955	2955	2955	0
497	20231016	114300	89230785	2955	2955	2955	2955	0
498	20231016	114200	89230785	2955	2955	2955	2955	102
499	20231016	114100	88929375	2985	2985	2985	2985	1
500	20231016	114000	88926390	2960	2960	2960	2960	0
501	20231016	113900	88926390	2960	2955	2960	2955	502
502	20231016	113800	87440475	2955	2955	2955	2955	10
503	20231016	113700	87410925	2960	2960	2960	2960	97
504	20231016	113600	87123805	2960	2960	2960	2960	0
505	20231016	113500	87123805	2960	2960	2960	2960	0
506	20231016	113400	87123805	2960	2960	2960	2960	0
507	20231016	113300	87123805	2960	2960	2960	2960	0
508	20231016	113200	87123805	2960	2960	2960	2960	0
509	20231016	113100	87123805	2960	2960	2960	2960	0
510	20231016	113000	87123805	2960	2960	2960	2960	0
511	20231016	112900	87123805	2960	2960	2960	2960	0
512	20231016	112800	87123805	2960	2960	2960	2960	0
513	20231016	112700	87123805	2960	2960	2960	2960	1
514	20231016	112600	87120845	2950	2950	2950	2950	103
515	20231016	112500	86816995	2960	2960	2960	2960	0
516	20231016	112400	86816995	2960	2960	2960	2960	0
517	20231016	112300	86816995	2960	2960	2960	2960	0
518	20231016	112200	86816995	2960	2960	2960	2960	0
519	20231016	112100	86816995	2960	2960	2960	2960	0
520	20231016	112000	86816995	2960	2960	2960	2960	0
521	20231016	111900	86816995	2960	2960	2960	2960	0
522	20231016	111800	86816995	2960	2960	2960	2960	0
523	20231016	111700	86816995	2960	2960	2960	2960	0
524	20231016	111600	86816995	2960	2960	2960	2960	0
525	20231016	111500	86816995	2960	2960	2960	2960	0
526	20231016	111400	86816995	2960	2960	2960	2960	0
527	20231016	111300	86816995	2960	2960	2960	2960	0
528	20231016	111200	86816995	2960	2960	2960	2960	1
529	20231016	111100	86814035	2955	2965	2965	2955	591
530	20231016	111000	85067125	2965	2965	2965	2965	5
531	20231016	110900	85052300	2965	2965	2965	2965	40
532	20231016	110800	84933700	2965	2965	2965	2965	0
533	20231016	110700	84933700	2965	2965	2965	2965	53
534	20231016	110600	84776555	2960	2960	2960	2960	0
535	20231016	110500	84776555	2960	2960	2960	2960	0
536	20231016	110400	84776555	2960	2960	2960	2960	0
537	20231016	110300	84776555	2960	2965	2965	2960	222
538	20231016	110200	84119260	2970	2970	2970	2970	0
539	20231016	110100	84119260	2970	2975	2975	2970	1653
540	20231016	110000	79206850	2995	2995	2995	2995	0
541	20231016	105900	79206850	2995	2995	2995	2995	0
542	20231016	105800	79206850	2995	2995	2995	2995	0
543	20231016	105700	79206850	2995	2995	2995	2995	0
544	20231016	105600	79206850	2995	2995	2995	2995	0
545	20231016	105500	79206850	2995	2995	2995	2995	0
546	20231016	105400	79206850	2995	2995	2995	2995	0
547	20231016	105300	79206850	2995	2995	2995	2995	1
548	20231016	105200	79203855	2995	2995	2995	2995	0
549	20231016	105100	79203855	2995	2995	2995	2995	90
550	20231016	105000	78934305	2995	2995	2995	2995	0
551	20231016	104900	78934305	2995	2995	2995	2995	1
552	20231016	104800	78931310	2990	2990	2990	2990	500
553	20231016	104700	77436310	2985	2985	2985	2985	100
554	20231016	104600	77137810	2985	2985	2985	2985	0
555	20231016	104500	77137810	2985	2985	2985	2985	100
556	20231016	104400	76839310	2985	2985	2985	2985	0
557	20231016	104300	76839310	2985	2980	2985	2980	87
558	20231016	104200	76579800	2980	2980	2980	2980	0
559	20231016	104100	76579800	2980	2975	2980	2975	2
560	20231016	104000	76573845	2975	2975	2975	2975	0
561	20231016	103900	76573845	2975	2975	2975	2975	0
562	20231016	103800	76573845	2975	2975	2975	2975	0
563	20231016	103700	76573845	2975	2975	2975	2975	0
564	20231016	103600	76573845	2975	2980	2980	2975	112
565	20231016	103500	76240640	2980	2980	2980	2980	0
566	20231016	103400	76240640	2980	2980	2980	2980	0
567	20231016	103300	76240640	2980	2980	2980	2980	0
568	20231016	103200	76240640	2980	2980	2980	2980	0
569	20231016	103100	76240640	2980	2980	2980	2980	0
570	20231016	103000	76240640	2980	2980	2980	2980	0
571	20231016	102900	76240640	2980	2980	2980	2980	0
572	20231016	102800	76240640	2980	2980	2980	2980	0
573	20231016	102700	76240640	2980	2990	2990	2980	599
574	20231016	102600	74449640	2995	2995	2995	2995	0
575	20231016	102500	74449640	2995	2995	2995	2995	40
576	20231016	102400	74329840	3000	3000	3000	3000	1
577	20231016	102300	74326840	2995	2995	2995	2995	1073
578	20231016	102200	71113205	2995	2975	2995	2975	910
579	20231016	102100	68395945	2980	2980	2980	2980	0
580	20231016	102000	68395945	2980	2980	2980	2980	0
581	20231016	101900	68395945	2980	2980	2980	2980	0
582	20231016	101800	68395945	2980	2970	2980	2970	21
583	20231016	101700	68333560	2970	2965	2970	2965	20
584	20231016	101600	68274250	2970	2970	2975	2970	501
585	20231016	101500	66783805	2970	2970	2970	2970	1
586	20231016	101400	66780835	2965	2970	2970	2965	110
587	20231016	101300	66454140	2970	2970	2970	2970	37
588	20231016	101200	66344250	2970	2970	2975	2970	518
589	20231016	101100	64803650	2975	2970	2975	2970	501
590	20231016	101000	63313450	2970	2960	2985	2960	1476
591	20231016	100900	58937025	2955	2955	2955	2955	30
592	20231016	100800	58848375	2965	2965	2965	2965	0
593	20231016	100700	58848375	2965	2950	2990	2950	823
594	20231016	100600	56416085	2950	2950	2950	2950	691
595	20231016	100500	54377635	2950	2950	2950	2950	0
596	20231016	100400	54377635	2950	2950	2950	2950	1
597	20231016	100300	54374685	2940	2940	2940	2940	0
598	20231016	100200	54374685	2940	2940	2940	2940	1
599	20231016	100100	54371745	2950	2950	2950	2950	0
600	20231016	100000	54371745	2950	2950	2950	2950	0
601	20231016	095900	54371745	2950	2950	2950	2950	0
602	20231016	095800	54371745	2950	2950	2950	2950	0
603	20231016	095700	54371745	2950	2950	2950	2950	0
604	20231016	095600	54371745	2950	2950	2950	2950	0
605	20231016	095500	54371745	2950	2950	2950	2950	0
606	20231016	095400	54371745	2950	2940	2950	2940	18
607	20231016	095300	54318815	2950	2950	2950	2950	1
608	20231016	095200	54315865	2945	2945	2945	2945	0
609	20231016	095100	54315865	2945	2945	2945	2945	25
610	20231016	095000	54242240	2940	2940	2940	2940	0
611	20231016	094900	54242240	2940	2940	2940	2940	0
612	20231016	094800	54242240	2940	2940	2940	2940	0
613	20231016	094700	54242240	2940	2940	2940	2940	0
614	20231016	094600	54242240	2940	2940	2940	2940	627
615	20231016	094500	52398860	2950	2950	2950	2950	0
616	20231016	094400	52398860	2950	2950	2950	2950	101
617	20231016	094300	52100910	2935	2935	2935	2935	4
618	20231016	094200	52089170	2935	2935	2935	2935	0
619	20231016	094100	52089170	2935	2940	2940	2930	1442
620	20231016	094000	47852425	2945	2945	2945	2945	968
621	20231016	093900	45001665	2945	2950	2950	2945	903
622	20231016	093800	42338085	2960	2955	2960	2955	2
623	20231016	093700	42332170	2955	2955	2955	2955	5
624	20231016	093600	42317395	2955	2950	2955	2950	24
625	20231016	093500	42246585	2945	2945	2945	2945	0
626	20231016	093400	42246585	2945	2945	2945	2945	0
627	20231016	093300	42246585	2945	2945	2945	2945	0
628	20231016	093200	42246585	2945	2945	2945	2945	0
629	20231016	093100	42246585	2945	2945	2945	2945	0
630	20231016	093000	42246585	2945	2945	2945	2945	1
631	20231016	092900	42243640	2955	2935	2955	2935	623
632	20231016	092800	40415110	2935	2930	2935	2930	1173
633	20231016	092700	36974810	2930	2930	2930	2930	0
634	20231016	092600	36974810	2930	2935	2940	2930	1630
635	20231016	092500	32194525	2940	2950	2950	2940	1797
636	20231016	092400	26908015	2955	2955	2955	2955	0
637	20231016	092300	26908015	2955	2950	2955	2950	234
638	20231016	092200	26217580	2950	2950	2950	2950	0
639	20231016	092100	26217580	2950	2950	2950	2950	5
640	20231016	092000	26202830	2945	2945	2945	2945	150
641	20231016	091900	25761080	2945	2955	2955	2945	86
642	20231016	091800	25507710	2955	2955	2955	2955	0
643	20231016	091700	25507710	2955	2955	2955	2955	700
644	20231016	091600	23439210	2975	2975	2975	2975	100
645	20231016	091500	23141710	2975	2960	2975	2960	1524
646	20231016	091400	18630655	2990	2990	2990	2990	100
647	20231016	091300	18331655	2990	2990	2990	2990	1
648	20231016	091200	18328665	2960	2960	2960	2960	91
649	20231016	091100	18059305	2960	2945	2960	2945	1077
650	20231016	091000	14874330	2950	2960	2960	2935	1288
651	20231016	090900	11075120	2965	2965	2965	2965	0
652	20231016	090800	11075120	2965	2965	2965	2960	1132
653	20231016	090700	7724065	2975	2975	2975	2975	167
654	20231016	090600	7227240	2965	2975	2975	2965	1539
655	20231016	090500	2656735	2975	2970	2975	2970	79
656	20231016	090400	2422090	2975	3000	3000	2975	6
657	20231016	090300	2404215	2980	2980	2980	2980	15
658	20231016	090200	2359515	2980	2980	2980	2980	0
659	20231016	090100	2359515	2980	2995	2995	2980	159
660	20231016	090000	1885215	3000	3020	3020	3000	625