KissMeData/122690/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195500	145226310	2950	2950	2950	2950	409
3	20231019	195400	145226310	2950	2950	2950	2950	0
4	20231019	195300	145226310	2950	2950	2950	2950	0
5	20231019	195200	145226310	2950	2950	2950	2950	0
6	20231019	195100	145226310	2950	2950	2950	2950	0
7	20231019	195000	145226310	2950	2950	2950	2950	0
8	20231019	194900	145226310	2950	2950	2950	2950	0
9	20231019	194800	145226310	2950	2950	2950	2950	0
10	20231019	194700	145226310	2950	2950	2950	2950	0
11	20231019	194600	145226310	2950	2950	2950	2950	0
12	20231019	194500	145226310	2950	2950	2950	2950	0
13	20231019	194400	145226310	2950	2950	2950	2950	0
14	20231019	194300	145226310	2950	2950	2950	2950	0
15	20231019	194200	145226310	2950	2950	2950	2950	0
16	20231019	194100	145226310	2950	2950	2950	2950	0
17	20231019	194000	145226310	2950	2950	2950	2950	0
18	20231019	193900	145226310	2950	2950	2950	2950	0
19	20231019	193800	145226310	2950	2950	2950	2950	0
20	20231019	193700	145226310	2950	2950	2950	2950	0
21	20231019	193600	145226310	2950	2950	2950	2950	0
22	20231019	193500	145226310	2950	2950	2950	2950	0
23	20231019	193400	145226310	2950	2950	2950	2950	0
24	20231019	193300	145226310	2950	2950	2950	2950	0
25	20231019	193200	145226310	2950	2950	2950	2950	0
26	20231019	193100	145226310	2950	2950	2950	2950	0
27	20231019	193000	145226310	2950	2950	2950	2950	0
28	20231019	192900	145226310	2950	2950	2950	2950	0
29	20231019	192800	145226310	2950	2950	2950	2950	0
30	20231019	192700	145226310	2950	2950	2950	2950	0
31	20231019	192600	145226310	2950	2950	2950	2950	0
32	20231019	192500	145226310	2950	2950	2950	2950	409
33	20231019	192400	145226310	2950	2950	2950	2950	0
34	20231019	192300	145226310	2950	2950	2950	2950	0
35	20231019	192200	145226310	2950	2950	2950	2950	0
36	20231019	192100	145226310	2950	2950	2950	2950	0
37	20231019	192000	145226310	2950	2950	2950	2950	0
38	20231019	191900	145226310	2950	2950	2950	2950	0
39	20231019	191800	145226310	2950	2950	2950	2950	0
40	20231019	191700	145226310	2950	2950	2950	2950	0
41	20231019	191600	145226310	2950	2950	2950	2950	0
42	20231019	191500	145226310	2950	2950	2950	2950	0
43	20231019	191400	145226310	2950	2950	2950	2950	0
44	20231019	191300	145226310	2950	2950	2950	2950	0
45	20231019	191200	145226310	2950	2950	2950	2950	0
46	20231019	191100	145226310	2950	2950	2950	2950	0
47	20231019	191000	145226310	2950	2950	2950	2950	0
48	20231019	190900	145226310	2950	2950	2950	2950	0
49	20231019	190800	145226310	2950	2950	2950	2950	0
50	20231019	190700	145226310	2950	2950	2950	2950	0
51	20231019	190600	145226310	2950	2950	2950	2950	0
52	20231019	190500	145226310	2950	2950	2950	2950	0
53	20231019	190400	145226310	2950	2950	2950	2950	0
54	20231019	190300	145226310	2950	2950	2950	2950	0
55	20231019	190200	145226310	2950	2950	2950	2950	0
56	20231019	190100	145226310	2950	2950	2950	2950	0
57	20231019	190000	145226310	2950	2950	2950	2950	0
58	20231019	185900	145226310	2950	2950	2950	2950	0
59	20231019	185800	145226310	2950	2950	2950	2950	0
60	20231019	185700	145226310	2950	2950	2950	2950	0
61	20231019	185600	145226310	2950	2950	2950	2950	0
62	20231019	185500	145226310	2950	2950	2950	2950	409
63	20231019	185400	145226310	2950	2950	2950	2950	0
64	20231019	185300	145226310	2950	2950	2950	2950	0
65	20231019	185200	145226310	2950	2950	2950	2950	0
66	20231019	185100	145226310	2950	2950	2950	2950	0
67	20231019	185000	145226310	2950	2950	2950	2950	0
68	20231019	184900	145226310	2950	2950	2950	2950	0
69	20231019	184800	145226310	2950	2950	2950	2950	0
70	20231019	184700	145226310	2950	2950	2950	2950	0
71	20231019	184600	145226310	2950	2950	2950	2950	0
72	20231019	184500	145226310	2950	2950	2950	2950	0
73	20231019	184400	145226310	2950	2950	2950	2950	0
74	20231019	184300	145226310	2950	2950	2950	2950	0
75	20231019	184200	145226310	2950	2950	2950	2950	0
76	20231019	184100	145226310	2950	2950	2950	2950	0
77	20231019	184000	145226310	2950	2950	2950	2950	0
78	20231019	183900	145226310	2950	2950	2950	2950	0
79	20231019	183800	145226310	2950	2950	2950	2950	0
80	20231019	183700	145226310	2950	2950	2950	2950	0
81	20231019	183600	145226310	2950	2950	2950	2950	0
82	20231019	183500	145226310	2950	2950	2950	2950	0
83	20231019	183400	145226310	2950	2950	2950	2950	0
84	20231019	183300	145226310	2950	2950	2950	2950	0
85	20231019	183200	145226310	2950	2950	2950	2950	0
86	20231019	183100	145226310	2950	2950	2950	2950	0
87	20231019	183000	145226310	2950	2950	2950	2950	0
88	20231019	182900	145226310	2950	2950	2950	2950	0
89	20231019	182800	145226310	2950	2950	2950	2950	0
90	20231019	182700	145226310	2950	2950	2950	2950	0
91	20231019	182600	145226310	2950	2950	2950	2950	0
92	20231019	182500	145226310	2950	2950	2950	2950	409
93	20231019	182400	145226310	2950	2950	2950	2950	0
94	20231019	182300	145226310	2950	2950	2950	2950	0
95	20231019	182200	145226310	2950	2950	2950	2950	0
96	20231019	182100	145226310	2950	2950	2950	2950	0
97	20231019	182000	145226310	2950	2950	2950	2950	0
98	20231019	181900	145226310	2950	2950	2950	2950	0
99	20231019	181800	145226310	2950	2950	2950	2950	0
100	20231019	181700	145226310	2950	2950	2950	2950	0
101	20231019	181600	145226310	2950	2950	2950	2950	0
102	20231019	181500	145226310	2950	2950	2950	2950	0
103	20231019	181400	145226310	2950	2950	2950	2950	0
104	20231019	181300	145226310	2950	2950	2950	2950	0
105	20231019	181200	145226310	2950	2950	2950	2950	0
106	20231019	181100	145226310	2950	2950	2950	2950	0
107	20231019	181000	145226310	2950	2950	2950	2950	0
108	20231019	180900	145226310	2950	2950	2950	2950	0
109	20231019	180800	145226310	2950	2950	2950	2950	0
110	20231019	180700	145226310	2950	2950	2950	2950	0
111	20231019	180600	145226310	2950	2950	2950	2950	0
112	20231019	180500	145226310	2950	2950	2950	2950	0
113	20231019	180400	145226310	2950	2950	2950	2950	0
114	20231019	180300	145226310	2950	2950	2950	2950	0
115	20231019	180200	145226310	2950	2950	2950	2950	0
116	20231019	180100	145226310	2950	2950	2950	2950	0
117	20231019	180000	145226310	2950	2950	2950	2950	0
118	20231019	175900	145226310	2950	2950	2950	2950	0
119	20231019	175800	145226310	2950	2950	2950	2950	0
120	20231019	175700	145226310	2950	2950	2950	2950	0
121	20231019	175600	145226310	2950	2950	2950	2950	0
122	20231019	175500	145226310	2950	2950	2950	2950	409
123	20231019	175400	145226310	2950	2950	2950	2950	0
124	20231019	175300	145226310	2950	2950	2950	2950	0
125	20231019	175200	145226310	2950	2950	2950	2950	0
126	20231019	175100	145226310	2950	2950	2950	2950	0
127	20231019	175000	145226310	2950	2950	2950	2950	0
128	20231019	174900	145226310	2950	2950	2950	2950	0
129	20231019	174800	145226310	2950	2950	2950	2950	0
130	20231019	174700	145226310	2950	2950	2950	2950	0
131	20231019	174600	145226310	2950	2950	2950	2950	0
132	20231019	174500	145226310	2950	2950	2950	2950	0
133	20231019	174400	145226310	2950	2950	2950	2950	0
134	20231019	174300	145226310	2950	2950	2950	2950	0
135	20231019	174200	145226310	2950	2950	2950	2950	0
136	20231019	174100	145226310	2950	2950	2950	2950	0
137	20231019	174000	145226310	2950	2950	2950	2950	0
138	20231019	173900	145226310	2950	2950	2950	2950	0
139	20231019	173800	145226310	2950	2950	2950	2950	0
140	20231019	173700	145226310	2950	2950	2950	2950	0
141	20231019	173600	145226310	2950	2950	2950	2950	0
142	20231019	173500	145226310	2950	2950	2950	2950	0
143	20231019	173400	145226310	2950	2950	2950	2950	0
144	20231019	173300	145226310	2950	2950	2950	2950	0
145	20231019	173200	145226310	2950	2950	2950	2950	0
146	20231019	173100	145226310	2950	2950	2950	2950	0
147	20231019	173000	145226310	2950	2950	2950	2950	0
148	20231019	172900	145226310	2950	2950	2950	2950	0
149	20231019	172800	145226310	2950	2950	2950	2950	0
150	20231019	172700	145226310	2950	2950	2950	2950	0
151	20231019	172600	145226310	2950	2950	2950	2950	0
152	20231019	172500	145226310	2950	2950	2950	2950	409
153	20231019	172400	145226310	2950	2950	2950	2950	0
154	20231019	172300	145226310	2950	2950	2950	2950	0
155	20231019	172200	145226310	2950	2950	2950	2950	0
156	20231019	172100	145226310	2950	2950	2950	2950	0
157	20231019	172000	145226310	2950	2950	2950	2950	0
158	20231019	171900	145226310	2950	2950	2950	2950	0
159	20231019	171800	145226310	2950	2950	2950	2950	0
160	20231019	171700	145226310	2950	2950	2950	2950	0
161	20231019	171600	145226310	2950	2950	2950	2950	0
162	20231019	171500	145226310	2950	2950	2950	2950	0
163	20231019	171400	145226310	2950	2950	2950	2950	0
164	20231019	171300	145226310	2950	2950	2950	2950	0
165	20231019	171200	145226310	2950	2950	2950	2950	0
166	20231019	171100	145226310	2950	2950	2950	2950	0
167	20231019	171000	145226310	2950	2950	2950	2950	0
168	20231019	170900	145226310	2950	2950	2950	2950	0
169	20231019	170800	145226310	2950	2950	2950	2950	0
170	20231019	170700	145226310	2950	2950	2950	2950	0
171	20231019	170600	145226310	2950	2950	2950	2950	0
172	20231019	170500	145226310	2950	2950	2950	2950	0
173	20231019	170400	145226310	2950	2950	2950	2950	0
174	20231019	170300	145226310	2950	2950	2950	2950	0
175	20231019	170200	145226310	2950	2950	2950	2950	0
176	20231019	170100	145226310	2950	2950	2950	2950	0
177	20231019	170000	145226310	2950	2950	2950	2950	0
178	20231019	165900	145226310	2950	2950	2950	2950	0
179	20231019	165800	145226310	2950	2950	2950	2950	0
180	20231019	165700	145226310	2950	2950	2950	2950	0
181	20231019	165600	145226310	2950	2950	2950	2950	0
182	20231019	165500	145226310	2950	2950	2950	2950	409
183	20231019	165400	145226310	2950	2950	2950	2950	0
184	20231019	165300	145226310	2950	2950	2950	2950	0
185	20231019	165200	145226310	2950	2950	2950	2950	0
186	20231019	165100	145226310	2950	2950	2950	2950	0
187	20231019	165000	145226310	2950	2950	2950	2950	0
188	20231019	164900	145226310	2950	2950	2950	2950	0
189	20231019	164800	145226310	2950	2950	2950	2950	0
190	20231019	164700	145226310	2950	2950	2950	2950	0
191	20231019	164600	145226310	2950	2950	2950	2950	0
192	20231019	164500	145226310	2950	2950	2950	2950	0
193	20231019	164400	145226310	2950	2950	2950	2950	0
194	20231019	164300	145226310	2950	2950	2950	2950	0
195	20231019	164200	145226310	2950	2950	2950	2950	0
196	20231019	164100	145226310	2950	2950	2950	2950	0
197	20231019	164000	145226310	2950	2950	2950	2950	0
198	20231019	163900	145226310	2950	2950	2950	2950	0
199	20231019	163800	145226310	2950	2950	2950	2950	0
200	20231019	163700	145226310	2950	2950	2950	2950	0
201	20231019	163600	145226310	2950	2950	2950	2950	0
202	20231019	163500	145226310	2950	2950	2950	2950	0
203	20231019	163400	145226310	2950	2950	2950	2950	0
204	20231019	163300	145226310	2950	2950	2950	2950	0
205	20231019	163200	145226310	2950	2950	2950	2950	0
206	20231019	163100	145226310	2950	2950	2950	2950	0
207	20231019	163000	145226310	2950	2950	2950	2950	0
208	20231019	162900	145226310	2950	2950	2950	2950	0
209	20231019	162800	145226310	2950	2950	2950	2950	0
210	20231019	162700	145226310	2950	2950	2950	2950	0
211	20231019	162600	145226310	2950	2950	2950	2950	0
212	20231019	162500	145226310	2950	2950	2950	2950	409
213	20231019	162400	145226310	2950	2950	2950	2950	0
214	20231019	162300	145226310	2950	2950	2950	2950	0
215	20231019	162200	145226310	2950	2950	2950	2950	0
216	20231019	162100	145226310	2950	2950	2950	2950	0
217	20231019	162000	145226310	2950	2950	2950	2950	0
218	20231019	161900	145226310	2950	2950	2950	2950	0
219	20231019	161800	145226310	2950	2950	2950	2950	0
220	20231019	161700	145226310	2950	2950	2950	2950	0
221	20231019	161600	145226310	2950	2950	2950	2950	0
222	20231019	161500	145226310	2950	2950	2950	2950	0
223	20231019	161400	145226310	2950	2950	2950	2950	0
224	20231019	161300	145226310	2950	2950	2950	2950	0
225	20231019	161200	145226310	2950	2950	2950	2950	0
226	20231019	161100	145226310	2950	2950	2950	2950	0
227	20231019	161000	145226310	2950	2950	2950	2950	0
228	20231019	160900	145226310	2950	2950	2950	2950	0
229	20231019	160800	145226310	2950	2950	2950	2950	0
230	20231019	160700	145226310	2950	2950	2950	2950	0
231	20231019	160600	145226310	2950	2950	2950	2950	0
232	20231019	160500	145226310	2950	2950	2950	2950	0
233	20231019	160400	145226310	2950	2950	2950	2950	0
234	20231019	160300	145226310	2950	2950	2950	2950	0
235	20231019	160200	145226310	2950	2950	2950	2950	0
236	20231019	160100	145226310	2950	2950	2950	2950	0
237	20231019	160000	145226310	2950	2950	2950	2950	0
238	20231019	155900	145226310	2950	2950	2950	2950	0
239	20231019	155800	145226310	2950	2950	2950	2950	0
240	20231019	155700	145226310	2950	2950	2950	2950	0
241	20231019	155600	145226310	2950	2950	2950	2950	0
242	20231019	155500	145226310	2950	2950	2950	2950	409
243	20231019	155400	145226310	2950	2950	2950	2950	0
244	20231019	155300	145226310	2950	2950	2950	2950	0
245	20231019	155200	145226310	2950	2950	2950	2950	0
246	20231019	155100	145226310	2950	2950	2950	2950	0
247	20231019	155000	145226310	2950	2950	2950	2950	0
248	20231019	154900	145226310	2950	2950	2950	2950	0
249	20231019	154800	145226310	2950	2950	2950	2950	0
250	20231019	154700	145226310	2950	2950	2950	2950	0
251	20231019	154600	145226310	2950	2950	2950	2950	0
252	20231019	154500	145226310	2950	2950	2950	2950	0
253	20231019	154400	145226310	2950	2950	2950	2950	0
254	20231019	154300	145226310	2950	2950	2950	2950	0
255	20231019	154200	145226310	2950	2950	2950	2950	0
256	20231019	154100	145226310	2950	2950	2950	2950	0
257	20231019	154000	145226310	2950	2950	2950	2950	0
258	20231019	153900	145226310	2950	2950	2950	2950	0
259	20231019	153800	145226310	2950	2950	2950	2950	0
260	20231019	153700	145226310	2950	2950	2950	2950	0
261	20231019	153600	145226310	2950	2950	2950	2950	0
262	20231019	153500	145226310	2950	2950	2950	2950	0
263	20231019	153400	145226310	2950	2950	2950	2950	0
264	20231019	153300	145226310	2950	2950	2950	2950	0
265	20231019	153200	145226310	2950	2950	2950	2950	0
266	20231019	153100	145226310	2950	2950	2950	2950	0
267	20231019	153000	145226310	2950	2950	2950	2950	409
268	20231019	152900	144019760	2970	2970	2970	2970	0
269	20231019	152800	144019760	2970	2970	2970	2970	0
270	20231019	152700	144019760	2970	2970	2970	2970	0
271	20231019	152600	144019760	2970	2970	2970	2970	0
272	20231019	152500	144019760	2970	2970	2970	2970	0
273	20231019	152400	144019760	2970	2970	2970	2970	0
274	20231019	152300	144019760	2970	2970	2970	2970	0
275	20231019	152200	144019760	2970	2970	2970	2970	0
276	20231019	152100	144019760	2970	2970	2970	2970	0
277	20231019	152000	144019760	2970	2970	2970	2970	0
278	20231019	151900	144019760	2970	2970	2970	2970	0
279	20231019	151800	144019760	2970	2970	2970	2970	0
280	20231019	151700	144019760	2970	2970	2970	2970	0
281	20231019	151600	144019760	2970	2970	2970	2970	0
282	20231019	151500	144019760	2970	2970	2970	2970	1
283	20231019	151400	144016790	2970	2970	2970	2970	1
284	20231019	151300	144013820	2970	2960	2970	2960	323
285	20231019	151200	143057730	2960	2960	2960	2960	0
286	20231019	151100	143057730	2960	2960	2960	2960	0
287	20231019	151000	143057730	2960	2960	2960	2960	678
288	20231019	150900	141050850	2970	2970	2970	2970	0
289	20231019	150800	141050850	2970	2955	2970	2955	8
290	20231019	150700	141027195	2970	2970	2970	2970	0
291	20231019	150600	141027195	2970	2970	2970	2970	0
292	20231019	150500	141027195	2970	2970	2970	2970	0
293	20231019	150400	141027195	2970	2970	2970	2970	0
294	20231019	150300	141027195	2970	2970	2970	2970	20
295	20231019	150200	140967795	2970	2970	2970	2970	0
296	20231019	150100	140967795	2970	2960	2970	2960	644
297	20231019	150000	139061535	2960	2960	2960	2960	1
298	20231019	145900	139058575	2935	2955	2955	2935	3000
299	20231019	145800	130234690	2970	2970	2970	2970	0
300	20231019	145700	130234690	2970	2970	2970	2970	20
301	20231019	145600	130175290	2970	2970	2970	2970	0
302	20231019	145500	130175290	2970	2970	2970	2970	10
303	20231019	145400	130145590	2975	2975	2975	2975	0
304	20231019	145300	130145590	2975	2960	2975	2960	132
305	20231019	145200	129754855	2960	2960	2960	2960	270
306	20231019	145100	128955655	2960	2960	2960	2960	0
307	20231019	145000	128955655	2960	2960	2960	2960	0
308	20231019	144900	128955655	2960	2960	2960	2960	0
309	20231019	144800	128955655	2960	2960	2960	2960	0
310	20231019	144700	128955655	2960	2960	2960	2960	0
311	20231019	144600	128955655	2960	2960	2960	2960	0
312	20231019	144500	128955655	2960	2960	2960	2960	0
313	20231019	144400	128955655	2960	2960	2960	2960	0
314	20231019	144300	128955655	2960	2960	2960	2960	34
315	20231019	144200	128855015	2960	2960	2960	2960	0
316	20231019	144100	128855015	2960	2960	2960	2960	123
317	20231019	144000	128490935	2960	2960	2960	2960	0
318	20231019	143900	128490935	2960	2960	2960	2960	0
319	20231019	143800	128490935	2960	2960	2960	2960	0
320	20231019	143700	128490935	2960	2960	2960	2960	0
321	20231019	143600	128490935	2960	2960	2960	2960	0
322	20231019	143500	128490935	2960	2960	2960	2960	0
323	20231019	143400	128490935	2960	2955	2960	2955	260
324	20231019	143300	127722625	2960	2960	2960	2960	0
325	20231019	143200	127722625	2960	2960	2960	2960	0
326	20231019	143100	127722625	2960	2960	2960	2960	0
327	20231019	143000	127722625	2960	2960	2960	2960	0
328	20231019	142900	127722625	2960	2960	2960	2960	0
329	20231019	142800	127722625	2960	2960	2960	2960	0
330	20231019	142700	127722625	2960	2960	2960	2960	0
331	20231019	142600	127722625	2960	2960	2960	2960	0
332	20231019	142500	127722625	2960	2960	2960	2960	0
333	20231019	142400	127722625	2960	2960	2960	2960	2
334	20231019	142300	127716705	2955	2955	2955	2955	548
335	20231019	142200	126097365	2940	2960	2960	2940	3000
336	20231019	142100	117257370	2980	2980	2980	2980	100
337	20231019	142000	116959370	2980	2980	2980	2980	0
338	20231019	141900	116959370	2980	2980	2980	2980	0
339	20231019	141800	116959370	2980	2980	2980	2980	0
340	20231019	141700	116959370	2980	2980	2980	2980	0
341	20231019	141600	116959370	2980	2980	2980	2980	0
342	20231019	141500	116959370	2980	2980	2980	2980	0
343	20231019	141400	116959370	2980	2980	2980	2980	0
344	20231019	141300	116959370	2980	2980	2980	2980	0
345	20231019	141200	116959370	2980	2980	2980	2980	0
346	20231019	141100	116959370	2980	2980	2980	2980	0
347	20231019	141000	116959370	2980	2980	2980	2980	0
348	20231019	140900	116959370	2980	2980	2980	2980	0
349	20231019	140800	116959370	2980	2980	2980	2980	0
350	20231019	140700	116959370	2980	2980	2980	2980	0
351	20231019	140600	116959370	2980	2980	2980	2980	0
352	20231019	140500	116959370	2980	2980	2980	2980	0
353	20231019	140400	116959370	2980	2980	2980	2980	0
354	20231019	140300	116959370	2980	2980	2980	2980	0
355	20231019	140200	116959370	2980	2980	2980	2980	340
356	20231019	140100	115946170	2980	2980	2980	2980	0
357	20231019	140000	115946170	2980	2980	2980	2980	0
358	20231019	135900	115946170	2980	2980	2980	2980	0
359	20231019	135800	115946170	2980	2980	2980	2980	0
360	20231019	135700	115946170	2980	2960	2980	2960	3
361	20231019	135600	115937250	2980	2980	2980	2980	0
362	20231019	135500	115937250	2980	2980	2980	2980	0
363	20231019	135400	115937250	2980	2980	2980	2980	0
364	20231019	135300	115937250	2980	2980	2980	2980	0
365	20231019	135200	115937250	2980	2980	2980	2980	0
366	20231019	135100	115937250	2980	2980	2980	2980	0
367	20231019	135000	115937250	2980	2980	2980	2980	0
368	20231019	134900	115937250	2980	2970	2980	2970	76
369	20231019	134800	115711480	2970	2970	2970	2970	1661
370	20231019	134700	110778310	2980	2980	2980	2980	0
371	20231019	134600	110778310	2980	2980	2980	2980	0
372	20231019	134500	110778310	2980	2980	2980	2980	0
373	20231019	134400	110778310	2980	2980	2980	2980	0
374	20231019	134300	110778310	2980	2980	2980	2980	0
375	20231019	134200	110778310	2980	2980	2980	2980	0
376	20231019	134100	110778310	2980	2980	2980	2980	0
377	20231019	134000	110778310	2980	2980	2980	2980	0
378	20231019	133900	110778310	2980	2980	2980	2980	0
379	20231019	133800	110778310	2980	2980	2980	2980	0
380	20231019	133700	110778310	2980	2980	2980	2980	0
381	20231019	133600	110778310	2980	2980	2980	2980	0
382	20231019	133500	110778310	2980	2980	2980	2980	0
383	20231019	133400	110778310	2980	2980	2980	2980	0
384	20231019	133300	110778310	2980	2980	2980	2980	0
385	20231019	133200	110778310	2980	2980	2980	2980	0
386	20231019	133100	110778310	2980	2980	2980	2980	0
387	20231019	133000	110778310	2980	2980	2980	2980	33
388	20231019	132900	110679970	2980	2980	2980	2980	0
389	20231019	132800	110679970	2980	2980	2980	2980	0
390	20231019	132700	110679970	2980	2980	2980	2980	30
391	20231019	132600	110590570	2980	2980	2980	2980	0
392	20231019	132500	110590570	2980	2980	2980	2980	0
393	20231019	132400	110590570	2980	2980	2980	2980	0
394	20231019	132300	110590570	2980	2980	2980	2980	0
395	20231019	132200	110590570	2980	2980	2980	2980	0
396	20231019	132100	110590570	2980	2980	2980	2980	0
397	20231019	132000	110590570	2980	2980	2980	2980	0
398	20231019	131900	110590570	2980	2975	2980	2975	52
399	20231019	131800	110435860	2980	2980	2980	2980	0
400	20231019	131700	110435860	2980	2980	2980	2980	0
401	20231019	131600	110435860	2980	2980	2980	2980	0
402	20231019	131500	110435860	2980	2980	2980	2980	0
403	20231019	131400	110435860	2980	2980	2980	2980	0
404	20231019	131300	110435860	2980	2980	2980	2980	2
405	20231019	131200	110429900	2970	2975	2975	2970	210
406	20231019	131100	109805320	2980	2980	2980	2980	0
407	20231019	131000	109805320	2980	2980	2980	2980	0
408	20231019	130900	109805320	2980	2975	2980	2975	402
409	20231019	130800	108609360	2980	2980	2980	2980	0
410	20231019	130700	108609360	2980	2980	2980	2980	0
411	20231019	130600	108609360	2980	2980	2980	2980	230
412	20231019	130500	107923960	2980	2980	2980	2980	0
413	20231019	130400	107923960	2980	2980	2980	2980	0
414	20231019	130300	107923960	2980	2980	2980	2980	0
415	20231019	130200	107923960	2980	2980	2980	2980	0
416	20231019	130100	107923960	2980	2980	2980	2980	0
417	20231019	130000	107923960	2980	2980	2980	2980	2
418	20231019	125900	107918000	2975	2975	2975	2975	5
419	20231019	125800	107903125	2980	2980	2980	2980	0
420	20231019	125700	107903125	2980	2980	2980	2980	1012
421	20231019	125600	104887365	2985	2985	2985	2985	0
422	20231019	125500	104887365	2985	2985	2985	2985	0
423	20231019	125400	104887365	2985	2985	2985	2985	0
424	20231019	125300	104887365	2985	2980	2985	2980	233
425	20231019	125200	104193015	2980	2980	2980	2980	0
426	20231019	125100	104193015	2980	2980	2980	2980	0
427	20231019	125000	104193015	2980	2975	2980	2975	2673
428	20231019	124900	96235840	2970	2970	2970	2970	2
429	20231019	124800	96229900	2965	2970	2970	2965	711
430	20231019	124700	94121775	2960	2960	2960	2960	97
431	20231019	124600	93834655	2955	2955	2955	2955	0
432	20231019	124500	93834655	2955	2955	2955	2955	400
433	20231019	124400	92652655	2955	2955	2955	2955	1248
434	20231019	124300	88964815	2955	2955	2955	2955	0
435	20231019	124200	88964815	2955	2955	2955	2955	0
436	20231019	124100	88964815	2955	2955	2955	2955	0
437	20231019	124000	88964815	2955	2955	2955	2955	100
438	20231019	123900	88669315	2955	2955	2955	2955	0
439	20231019	123800	88669315	2955	2955	2955	2955	0
440	20231019	123700	88669315	2955	2955	2955	2955	0
441	20231019	123600	88669315	2955	2955	2955	2955	0
442	20231019	123500	88669315	2955	2955	2955	2955	0
443	20231019	123400	88669315	2955	2955	2955	2955	10
444	20231019	123300	88639765	2955	2955	2955	2955	0
445	20231019	123200	88639765	2955	2955	2955	2955	0
446	20231019	123100	88639765	2955	2955	2955	2955	0
447	20231019	123000	88639765	2955	2955	2955	2955	0
448	20231019	122900	88639765	2955	2955	2955	2955	0
449	20231019	122800	88639765	2955	2955	2955	2955	0
450	20231019	122700	88639765	2955	2940	2955	2940	687
451	20231019	122600	86619955	2955	2955	2955	2955	2
452	20231019	122500	86614045	2940	2940	2940	2940	1054
453	20231019	122400	83515285	2960	2960	2960	2960	0
454	20231019	122300	83515285	2960	2960	2960	2960	0
455	20231019	122200	83515285	2960	2960	2960	2960	0
456	20231019	122100	83515285	2960	2960	2960	2960	0
457	20231019	122000	83515285	2960	2960	2960	2960	0
458	20231019	121900	83515285	2960	2960	2960	2960	0
459	20231019	121800	83515285	2960	2950	2960	2950	852
460	20231019	121700	81001865	2960	2960	2960	2960	0
461	20231019	121600	81001865	2960	2960	2960	2960	0
462	20231019	121500	81001865	2960	2960	2960	2960	2
463	20231019	121400	80995945	2955	2955	2955	2955	0
464	20231019	121300	80995945	2955	2955	2955	2955	0
465	20231019	121200	80995945	2955	2955	2955	2955	100
466	20231019	121100	80700445	2955	2960	2960	2955	823
467	20231019	121000	78264475	2960	2960	2960	2960	0
468	20231019	120900	78264475	2960	2960	2960	2960	0
469	20231019	120800	78264475	2960	2960	2960	2960	0
470	20231019	120700	78264475	2960	2960	2960	2960	0
471	20231019	120600	78264475	2960	2960	2960	2960	0
472	20231019	120500	78264475	2960	2960	2960	2960	1
473	20231019	120400	78261515	2960	2960	2960	2960	0
474	20231019	120300	78261515	2960	2960	2960	2960	0
475	20231019	120200	78261515	2960	2960	2960	2960	0
476	20231019	120100	78261515	2960	2960	2960	2960	0
477	20231019	120000	78261515	2960	2960	2960	2960	0
478	20231019	115900	78261515	2960	2960	2960	2960	0
479	20231019	115800	78261515	2960	2960	2960	2960	0
480	20231019	115700	78261515	2960	2960	2960	2960	0
481	20231019	115600	78261515	2960	2960	2960	2960	0
482	20231019	115500	78261515	2960	2960	2960	2960	0
483	20231019	115400	78261515	2960	2960	2960	2960	0
484	20231019	115300	78261515	2960	2960	2960	2960	0
485	20231019	115200	78261515	2960	2960	2960	2960	0
486	20231019	115100	78261515	2960	2960	2960	2960	0
487	20231019	115000	78261515	2960	2960	2960	2960	0
488	20231019	114900	78261515	2960	2960	2960	2960	0
489	20231019	114800	78261515	2960	2960	2960	2960	0
490	20231019	114700	78261515	2960	2960	2960	2960	0
491	20231019	114600	78261515	2960	2960	2960	2950	685
492	20231019	114500	76240715	2940	2940	2940	2940	3
493	20231019	114400	76231895	2960	2960	2960	2960	0
494	20231019	114300	76231895	2960	2960	2960	2960	0
495	20231019	114200	76231895	2960	2960	2960	2960	0
496	20231019	114100	76231895	2960	2940	2960	2940	331
497	20231019	114000	75258735	2960	2960	2960	2960	0
498	20231019	113900	75258735	2960	2960	2960	2960	0
499	20231019	113800	75258735	2960	2960	2960	2960	0
500	20231019	113700	75258735	2960	2960	2960	2960	0
501	20231019	113600	75258735	2960	2960	2960	2960	0
502	20231019	113500	75258735	2960	2960	2960	2960	0
503	20231019	113400	75258735	2960	2960	2960	2960	0
504	20231019	113300	75258735	2960	2960	2960	2960	0
505	20231019	113200	75258735	2960	2960	2960	2960	0
506	20231019	113100	75258735	2960	2960	2960	2960	0
507	20231019	113000	75258735	2960	2960	2960	2960	0
508	20231019	112900	75258735	2960	2960	2960	2960	0
509	20231019	112800	75258735	2960	2960	2960	2960	0
510	20231019	112700	75258735	2960	2960	2960	2960	2
511	20231019	112600	75252815	2940	2950	2955	2940	2433
512	20231019	112500	68076080	2975	2975	2975	2975	0
513	20231019	112400	68076080	2975	2975	2975	2975	0
514	20231019	112300	68076080	2975	2975	2975	2975	0
515	20231019	112200	68076080	2975	2945	2975	2945	72
516	20231019	112100	67864010	2950	2950	2950	2950	162
517	20231019	112000	67386110	2980	2980	2980	2980	0
518	20231019	111900	67386110	2980	2980	2980	2980	0
519	20231019	111800	67386110	2980	2980	2980	2980	0
520	20231019	111700	67386110	2980	2980	2980	2980	0
521	20231019	111600	67386110	2980	2980	2980	2980	0
522	20231019	111500	67386110	2980	2980	2980	2980	0
523	20231019	111400	67386110	2980	2980	2980	2980	2
524	20231019	111300	67380150	2950	2950	2950	2950	0
525	20231019	111200	67380150	2950	2950	2950	2950	0
526	20231019	111100	67380150	2950	2950	2950	2950	211
527	20231019	111000	66757700	2955	2955	2955	2955	0
528	20231019	110900	66757700	2955	2955	2955	2955	0
529	20231019	110800	66757700	2955	2955	2955	2955	156
530	20231019	110700	66296720	2975	2975	2975	2975	0
531	20231019	110600	66296720	2975	2975	2975	2975	0
532	20231019	110500	66296720	2975	2975	2975	2975	173
533	20231019	110400	65782045	2980	2980	2980	2980	0
534	20231019	110300	65782045	2980	2980	2980	2980	0
535	20231019	110200	65782045	2980	2980	2980	2980	0
536	20231019	110100	65782045	2980	2980	2980	2980	0
537	20231019	110000	65782045	2980	2980	2980	2980	0
538	20231019	105900	65782045	2980	2980	2980	2980	0
539	20231019	105800	65782045	2980	2980	2980	2980	0
540	20231019	105700	65782045	2980	2980	2980	2980	0
541	20231019	105600	65782045	2980	2980	2980	2980	0
542	20231019	105500	65782045	2980	2980	2980	2980	1
543	20231019	105400	65779065	2965	2965	2965	2965	300
544	20231019	105300	64889565	2980	2980	2980	2980	0
545	20231019	105200	64889565	2980	2980	2980	2980	0
546	20231019	105100	64889565	2980	2980	2980	2980	124
547	20231019	105000	64520045	2985	2980	2985	2980	2
548	20231019	104900	64514080	2980	2980	2980	2980	80
549	20231019	104800	64275680	2960	2980	2980	2955	773
550	20231019	104700	61989465	2980	2980	2980	2980	1
551	20231019	104600	61986485	2965	2985	2985	2965	83
552	20231019	104500	61740030	2985	2985	2985	2985	100
553	20231019	104400	61441530	2985	2985	2985	2985	0
554	20231019	104300	61441530	2985	2985	2985	2985	0
555	20231019	104200	61441530	2985	2980	2985	2980	200
556	20231019	104100	60844545	2980	2980	2980	2980	150
557	20231019	104000	60397545	2980	2980	2980	2980	0
558	20231019	103900	60397545	2980	2980	2980	2980	0
559	20231019	103800	60397545	2980	2980	2980	2980	0
560	20231019	103700	60397545	2980	2980	2980	2980	0
561	20231019	103600	60397545	2980	2980	2980	2980	0
562	20231019	103500	60397545	2980	2980	2980	2980	0
563	20231019	103400	60397545	2980	2980	2980	2980	0
564	20231019	103300	60397545	2980	2980	2980	2980	2
565	20231019	103200	60391585	2965	2965	2965	2965	141
566	20231019	103100	59973520	2965	2965	2965	2965	0
567	20231019	103000	59973520	2965	2965	2965	2965	96
568	20231019	102900	59688880	2965	2965	2965	2965	0
569	20231019	102800	59688880	2965	2965	2965	2965	0
570	20231019	102700	59688880	2965	2965	2965	2965	0
571	20231019	102600	59688880	2965	2965	2965	2965	0
572	20231019	102500	59688880	2965	2965	2965	2965	16
573	20231019	102400	59641440	2965	2965	2965	2965	0
574	20231019	102300	59641440	2965	2965	2965	2965	0
575	20231019	102200	59641440	2965	2965	2965	2965	0
576	20231019	102100	59641440	2965	2965	2965	2965	0
577	20231019	102000	59641440	2965	2965	2965	2965	100
578	20231019	101900	59344940	2965	2965	2965	2965	3
579	20231019	101800	59336045	2965	2950	2965	2950	9
580	20231019	101700	59309465	2965	2965	2965	2965	0
581	20231019	101600	59309465	2965	2965	2965	2965	0
582	20231019	101500	59309465	2965	2965	2965	2965	1403
583	20231019	101400	55149570	2965	2965	2965	2965	0
584	20231019	101300	55149570	2965	2965	2965	2965	0
585	20231019	101200	55149570	2965	2965	2965	2965	2
586	20231019	101100	55143640	2955	2955	2955	2955	80
587	20231019	101000	54907240	2955	2955	2955	2955	0
588	20231019	100900	54907240	2955	2955	2955	2955	2
589	20231019	100800	54901330	2950	2945	2950	2945	1580
590	20231019	100700	50240415	2950	2950	2950	2950	0
591	20231019	100600	50240415	2950	2950	2950	2950	0
592	20231019	100500	50240415	2950	2950	2950	2950	0
593	20231019	100400	50240415	2950	2950	2950	2950	51
594	20231019	100300	50089965	2965	2965	2965	2965	0
595	20231019	100200	50089965	2965	2965	2965	2965	0
596	20231019	100100	50089965	2965	2965	2965	2965	0
597	20231019	100000	50089965	2965	2965	2965	2965	0
598	20231019	095900	50089965	2965	2965	2965	2965	0
599	20231019	095800	50089965	2965	2965	2965	2965	0
600	20231019	095700	50089965	2965	2965	2965	2965	0
601	20231019	095600	50089965	2965	2965	2965	2965	2
602	20231019	095500	50084035	2965	2965	2965	2965	22
603	20231019	095400	50018805	2965	2965	2965	2965	0
604	20231019	095300	50018805	2965	2965	2965	2965	0
605	20231019	095200	50018805	2965	2965	2965	2965	0
606	20231019	095100	50018805	2965	2965	2965	2965	0
607	20231019	095000	50018805	2965	2965	2965	2965	0
608	20231019	094900	50018805	2965	2965	2965	2965	0
609	20231019	094800	50018805	2965	2965	2965	2965	0
610	20231019	094700	50018805	2965	2965	2965	2965	0
611	20231019	094600	50018805	2965	2965	2965	2965	0
612	20231019	094500	50018805	2965	2965	2965	2965	0
613	20231019	094400	50018805	2965	2965	2965	2965	0
614	20231019	094300	50018805	2965	2965	2965	2965	0
615	20231019	094200	50018805	2965	2965	2965	2965	0
616	20231019	094100	50018805	2965	2965	2965	2965	101
617	20231019	094000	49719340	2965	2960	2965	2960	2
618	20231019	093900	49713415	2950	2945	2950	2945	23
619	20231019	093800	49645675	2945	2945	2945	2945	207
620	20231019	093700	49036060	2950	2945	2950	2940	316
621	20231019	093600	48106945	2950	2950	2950	2950	53
622	20231019	093500	47950595	2965	2965	2965	2965	0
623	20231019	093400	47950595	2965	2965	2965	2965	2
624	20231019	093300	47944665	2980	2960	2980	2960	4
625	20231019	093200	47932795	2960	2955	2960	2955	942
626	20231019	093100	45144480	2960	2955	2960	2955	22
627	20231019	093000	45079465	2955	2955	2955	2955	1
628	20231019	092900	45076510	2955	2940	2955	2940	840
629	20231019	092800	42603480	2940	2940	2940	2940	870
630	20231019	092700	40045680	2940	2940	2940	2940	57
631	20231019	092600	39878100	2940	2930	2940	2920	2601
632	20231019	092500	32263670	2930	2935	2935	2930	60
633	20231019	092400	32087835	2940	2940	2940	2940	281
634	20231019	092300	31261695	2955	2955	2955	2955	0
635	20231019	092200	31261695	2955	2955	2955	2955	0
636	20231019	092100	31261695	2955	2955	2955	2955	0
637	20231019	092000	31261695	2955	2955	2955	2955	0
638	20231019	091900	31261695	2955	2955	2955	2955	684
639	20231019	091800	29240475	2955	2955	2955	2955	0
640	20231019	091700	29240475	2955	2955	2955	2955	500
641	20231019	091600	27762975	2955	2955	2955	2955	0
642	20231019	091500	27762975	2955	2955	2955	2955	1002
643	20231019	091400	24802065	2950	2970	2970	2950	3293
644	20231019	091300	15060755	2990	2950	2990	2950	444
645	20231019	091200	13750875	2950	2950	2950	2950	7
646	20231019	091100	13730225	2930	2945	2945	2930	502
647	20231019	091000	12251865	2945	2935	2945	2935	19
648	20231019	090900	12196055	2945	2950	2950	2935	392
649	20231019	090800	11040805	2955	2955	2955	2955	11
650	20231019	090700	11008300	2955	2955	2955	2955	0
651	20231019	090600	11008300	2955	2955	2955	2955	20
652	20231019	090500	10949200	2980	2980	2980	2980	0
653	20231019	090400	10949200	2980	3000	3005	2960	1435
654	20231019	090300	6670730	3005	2975	3005	2970	80
655	20231019	090200	6432075	2955	2965	2965	2955	1039
656	20231019	090100	3356725	2965	2970	2970	2965	583
657	20231019	090000	1627845	2975	3020	3020	2975	360