KissMeData/123570/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195500	240703925	2870	2870	2870	2870	1426
3	20231019	195400	240703925	2870	2870	2870	2870	0
4	20231019	195300	240703925	2870	2870	2870	2870	0
5	20231019	195200	240703925	2870	2870	2870	2870	0
6	20231019	195100	240703925	2870	2870	2870	2870	0
7	20231019	195000	240703925	2870	2870	2870	2870	0
8	20231019	194900	240703925	2870	2870	2870	2870	0
9	20231019	194800	240703925	2870	2870	2870	2870	0
10	20231019	194700	240703925	2870	2870	2870	2870	0
11	20231019	194600	240703925	2870	2870	2870	2870	0
12	20231019	194500	240703925	2870	2870	2870	2870	0
13	20231019	194400	240703925	2870	2870	2870	2870	0
14	20231019	194300	240703925	2870	2870	2870	2870	0
15	20231019	194200	240703925	2870	2870	2870	2870	0
16	20231019	194100	240703925	2870	2870	2870	2870	0
17	20231019	194000	240703925	2870	2870	2870	2870	0
18	20231019	193900	240703925	2870	2870	2870	2870	0
19	20231019	193800	240703925	2870	2870	2870	2870	0
20	20231019	193700	240703925	2870	2870	2870	2870	0
21	20231019	193600	240703925	2870	2870	2870	2870	0
22	20231019	193500	240703925	2870	2870	2870	2870	0
23	20231019	193400	240703925	2870	2870	2870	2870	0
24	20231019	193300	240703925	2870	2870	2870	2870	0
25	20231019	193200	240703925	2870	2870	2870	2870	0
26	20231019	193100	240703925	2870	2870	2870	2870	0
27	20231019	193000	240703925	2870	2870	2870	2870	0
28	20231019	192900	240703925	2870	2870	2870	2870	0
29	20231019	192800	240703925	2870	2870	2870	2870	0
30	20231019	192700	240703925	2870	2870	2870	2870	0
31	20231019	192600	240703925	2870	2870	2870	2870	0
32	20231019	192500	240703925	2870	2870	2870	2870	1426
33	20231019	192400	240703925	2870	2870	2870	2870	0
34	20231019	192300	240703925	2870	2870	2870	2870	0
35	20231019	192200	240703925	2870	2870	2870	2870	0
36	20231019	192100	240703925	2870	2870	2870	2870	0
37	20231019	192000	240703925	2870	2870	2870	2870	0
38	20231019	191900	240703925	2870	2870	2870	2870	0
39	20231019	191800	240703925	2870	2870	2870	2870	0
40	20231019	191700	240703925	2870	2870	2870	2870	0
41	20231019	191600	240703925	2870	2870	2870	2870	0
42	20231019	191500	240703925	2870	2870	2870	2870	0
43	20231019	191400	240703925	2870	2870	2870	2870	0
44	20231019	191300	240703925	2870	2870	2870	2870	0
45	20231019	191200	240703925	2870	2870	2870	2870	0
46	20231019	191100	240703925	2870	2870	2870	2870	0
47	20231019	191000	240703925	2870	2870	2870	2870	0
48	20231019	190900	240703925	2870	2870	2870	2870	0
49	20231019	190800	240703925	2870	2870	2870	2870	0
50	20231019	190700	240703925	2870	2870	2870	2870	0
51	20231019	190600	240703925	2870	2870	2870	2870	0
52	20231019	190500	240703925	2870	2870	2870	2870	0
53	20231019	190400	240703925	2870	2870	2870	2870	0
54	20231019	190300	240703925	2870	2870	2870	2870	0
55	20231019	190200	240703925	2870	2870	2870	2870	0
56	20231019	190100	240703925	2870	2870	2870	2870	0
57	20231019	190000	240703925	2870	2870	2870	2870	0
58	20231019	185900	240703925	2870	2870	2870	2870	0
59	20231019	185800	240703925	2870	2870	2870	2870	0
60	20231019	185700	240703925	2870	2870	2870	2870	0
61	20231019	185600	240703925	2870	2870	2870	2870	0
62	20231019	185500	240703925	2870	2870	2870	2870	1426
63	20231019	185400	240703925	2870	2870	2870	2870	0
64	20231019	185300	240703925	2870	2870	2870	2870	0
65	20231019	185200	240703925	2870	2870	2870	2870	0
66	20231019	185100	240703925	2870	2870	2870	2870	0
67	20231019	185000	240703925	2870	2870	2870	2870	0
68	20231019	184900	240703925	2870	2870	2870	2870	0
69	20231019	184800	240703925	2870	2870	2870	2870	0
70	20231019	184700	240703925	2870	2870	2870	2870	0
71	20231019	184600	240703925	2870	2870	2870	2870	0
72	20231019	184500	240703925	2870	2870	2870	2870	0
73	20231019	184400	240703925	2870	2870	2870	2870	0
74	20231019	184300	240703925	2870	2870	2870	2870	0
75	20231019	184200	240703925	2870	2870	2870	2870	0
76	20231019	184100	240703925	2870	2870	2870	2870	0
77	20231019	184000	240703925	2870	2870	2870	2870	0
78	20231019	183900	240703925	2870	2870	2870	2870	0
79	20231019	183800	240703925	2870	2870	2870	2870	0
80	20231019	183700	240703925	2870	2870	2870	2870	0
81	20231019	183600	240703925	2870	2870	2870	2870	0
82	20231019	183500	240703925	2870	2870	2870	2870	0
83	20231019	183400	240703925	2870	2870	2870	2870	0
84	20231019	183300	240703925	2870	2870	2870	2870	0
85	20231019	183200	240703925	2870	2870	2870	2870	0
86	20231019	183100	240703925	2870	2870	2870	2870	0
87	20231019	183000	240703925	2870	2870	2870	2870	0
88	20231019	182900	240703925	2870	2870	2870	2870	0
89	20231019	182800	240703925	2870	2870	2870	2870	0
90	20231019	182700	240703925	2870	2870	2870	2870	0
91	20231019	182600	240703925	2870	2870	2870	2870	0
92	20231019	182500	240703925	2870	2870	2870	2870	1426
93	20231019	182400	240703925	2870	2870	2870	2870	0
94	20231019	182300	240703925	2870	2870	2870	2870	0
95	20231019	182200	240703925	2870	2870	2870	2870	0
96	20231019	182100	240703925	2870	2870	2870	2870	0
97	20231019	182000	240703925	2870	2870	2870	2870	0
98	20231019	181900	240703925	2870	2870	2870	2870	0
99	20231019	181800	240703925	2870	2870	2870	2870	0
100	20231019	181700	240703925	2870	2870	2870	2870	0
101	20231019	181600	240703925	2870	2870	2870	2870	0
102	20231019	181500	240703925	2870	2870	2870	2870	0
103	20231019	181400	240703925	2870	2870	2870	2870	0
104	20231019	181300	240703925	2870	2870	2870	2870	0
105	20231019	181200	240703925	2870	2870	2870	2870	0
106	20231019	181100	240703925	2870	2870	2870	2870	0
107	20231019	181000	240703925	2870	2870	2870	2870	0
108	20231019	180900	240703925	2870	2870	2870	2870	0
109	20231019	180800	240703925	2870	2870	2870	2870	0
110	20231019	180700	240703925	2870	2870	2870	2870	0
111	20231019	180600	240703925	2870	2870	2870	2870	0
112	20231019	180500	240703925	2870	2870	2870	2870	0
113	20231019	180400	240703925	2870	2870	2870	2870	0
114	20231019	180300	240703925	2870	2870	2870	2870	0
115	20231019	180200	240703925	2870	2870	2870	2870	0
116	20231019	180100	240703925	2870	2870	2870	2870	0
117	20231019	180000	240703925	2870	2870	2870	2870	0
118	20231019	175900	240703925	2870	2870	2870	2870	0
119	20231019	175800	240703925	2870	2870	2870	2870	0
120	20231019	175700	240703925	2870	2870	2870	2870	0
121	20231019	175600	240703925	2870	2870	2870	2870	0
122	20231019	175500	240703925	2870	2870	2870	2870	1426
123	20231019	175400	240703925	2870	2870	2870	2870	0
124	20231019	175300	240703925	2870	2870	2870	2870	0
125	20231019	175200	240703925	2870	2870	2870	2870	0
126	20231019	175100	240703925	2870	2870	2870	2870	0
127	20231019	175000	240703925	2870	2870	2870	2870	0
128	20231019	174900	240703925	2870	2870	2870	2870	0
129	20231019	174800	240703925	2870	2870	2870	2870	0
130	20231019	174700	240703925	2870	2870	2870	2870	0
131	20231019	174600	240703925	2870	2870	2870	2870	0
132	20231019	174500	240703925	2870	2870	2870	2870	0
133	20231019	174400	240703925	2870	2870	2870	2870	0
134	20231019	174300	240703925	2870	2870	2870	2870	0
135	20231019	174200	240703925	2870	2870	2870	2870	0
136	20231019	174100	240703925	2870	2870	2870	2870	0
137	20231019	174000	240703925	2870	2870	2870	2870	0
138	20231019	173900	240703925	2870	2870	2870	2870	0
139	20231019	173800	240703925	2870	2870	2870	2870	0
140	20231019	173700	240703925	2870	2870	2870	2870	0
141	20231019	173600	240703925	2870	2870	2870	2870	0
142	20231019	173500	240703925	2870	2870	2870	2870	0
143	20231019	173400	240703925	2870	2870	2870	2870	0
144	20231019	173300	240703925	2870	2870	2870	2870	0
145	20231019	173200	240703925	2870	2870	2870	2870	0
146	20231019	173100	240703925	2870	2870	2870	2870	0
147	20231019	173000	240703925	2870	2870	2870	2870	0
148	20231019	172900	240703925	2870	2870	2870	2870	0
149	20231019	172800	240703925	2870	2870	2870	2870	0
150	20231019	172700	240703925	2870	2870	2870	2870	0
151	20231019	172600	240703925	2870	2870	2870	2870	0
152	20231019	172500	240703925	2870	2870	2870	2870	1426
153	20231019	172400	240703925	2870	2870	2870	2870	0
154	20231019	172300	240703925	2870	2870	2870	2870	0
155	20231019	172200	240703925	2870	2870	2870	2870	0
156	20231019	172100	240703925	2870	2870	2870	2870	0
157	20231019	172000	240703925	2870	2870	2870	2870	0
158	20231019	171900	240703925	2870	2870	2870	2870	0
159	20231019	171800	240703925	2870	2870	2870	2870	0
160	20231019	171700	240703925	2870	2870	2870	2870	0
161	20231019	171600	240703925	2870	2870	2870	2870	0
162	20231019	171500	240703925	2870	2870	2870	2870	0
163	20231019	171400	240703925	2870	2870	2870	2870	0
164	20231019	171300	240703925	2870	2870	2870	2870	0
165	20231019	171200	240703925	2870	2870	2870	2870	0
166	20231019	171100	240703925	2870	2870	2870	2870	0
167	20231019	171000	240703925	2870	2870	2870	2870	0
168	20231019	170900	240703925	2870	2870	2870	2870	0
169	20231019	170800	240703925	2870	2870	2870	2870	0
170	20231019	170700	240703925	2870	2870	2870	2870	0
171	20231019	170600	240703925	2870	2870	2870	2870	0
172	20231019	170500	240703925	2870	2870	2870	2870	0
173	20231019	170400	240703925	2870	2870	2870	2870	0
174	20231019	170300	240703925	2870	2870	2870	2870	0
175	20231019	170200	240703925	2870	2870	2870	2870	0
176	20231019	170100	240703925	2870	2870	2870	2870	0
177	20231019	170000	240703925	2870	2870	2870	2870	0
178	20231019	165900	240703925	2870	2870	2870	2870	0
179	20231019	165800	240703925	2870	2870	2870	2870	0
180	20231019	165700	240703925	2870	2870	2870	2870	0
181	20231019	165600	240703925	2870	2870	2870	2870	0
182	20231019	165500	240703925	2870	2870	2870	2870	1426
183	20231019	165400	240703925	2870	2870	2870	2870	0
184	20231019	165300	240703925	2870	2870	2870	2870	0
185	20231019	165200	240703925	2870	2870	2870	2870	0
186	20231019	165100	240703925	2870	2870	2870	2870	0
187	20231019	165000	240703925	2870	2870	2870	2870	0
188	20231019	164900	240703925	2870	2870	2870	2870	0
189	20231019	164800	240703925	2870	2870	2870	2870	0
190	20231019	164700	240703925	2870	2870	2870	2870	0
191	20231019	164600	240703925	2870	2870	2870	2870	0
192	20231019	164500	240703925	2870	2870	2870	2870	0
193	20231019	164400	240703925	2870	2870	2870	2870	0
194	20231019	164300	240703925	2870	2870	2870	2870	0
195	20231019	164200	240703925	2870	2870	2870	2870	0
196	20231019	164100	240703925	2870	2870	2870	2870	0
197	20231019	164000	240703925	2870	2870	2870	2870	0
198	20231019	163900	240703925	2870	2870	2870	2870	0
199	20231019	163800	240703925	2870	2870	2870	2870	0
200	20231019	163700	240703925	2870	2870	2870	2870	0
201	20231019	163600	240703925	2870	2870	2870	2870	0
202	20231019	163500	240703925	2870	2870	2870	2870	0
203	20231019	163400	240703925	2870	2870	2870	2870	0
204	20231019	163300	240703925	2870	2870	2870	2870	0
205	20231019	163200	240703925	2870	2870	2870	2870	0
206	20231019	163100	240703925	2870	2870	2870	2870	0
207	20231019	163000	240703925	2870	2870	2870	2870	0
208	20231019	162900	240703925	2870	2870	2870	2870	0
209	20231019	162800	240703925	2870	2870	2870	2870	0
210	20231019	162700	240703925	2870	2870	2870	2870	0
211	20231019	162600	240703925	2870	2870	2870	2870	0
212	20231019	162500	240703925	2870	2870	2870	2870	1426
213	20231019	162400	240703925	2870	2870	2870	2870	0
214	20231019	162300	240703925	2870	2870	2870	2870	0
215	20231019	162200	240703925	2870	2870	2870	2870	0
216	20231019	162100	240703925	2870	2870	2870	2870	0
217	20231019	162000	240703925	2870	2870	2870	2870	0
218	20231019	161900	240703925	2870	2870	2870	2870	0
219	20231019	161800	240703925	2870	2870	2870	2870	0
220	20231019	161700	240703925	2870	2870	2870	2870	0
221	20231019	161600	240703925	2870	2870	2870	2870	0
222	20231019	161500	240703925	2870	2870	2870	2870	0
223	20231019	161400	240703925	2870	2870	2870	2870	0
224	20231019	161300	240703925	2870	2870	2870	2870	0
225	20231019	161200	240703925	2870	2870	2870	2870	0
226	20231019	161100	240703925	2870	2870	2870	2870	0
227	20231019	161000	240703925	2870	2870	2870	2870	0
228	20231019	160900	240703925	2870	2870	2870	2870	0
229	20231019	160800	240703925	2870	2870	2870	2870	0
230	20231019	160700	240703925	2870	2870	2870	2870	0
231	20231019	160600	240703925	2870	2870	2870	2870	0
232	20231019	160500	240703925	2870	2870	2870	2870	0
233	20231019	160400	240703925	2870	2870	2870	2870	0
234	20231019	160300	240703925	2870	2870	2870	2870	0
235	20231019	160200	240703925	2870	2870	2870	2870	0
236	20231019	160100	240703925	2870	2870	2870	2870	0
237	20231019	160000	240703925	2870	2870	2870	2870	0
238	20231019	155900	240703925	2870	2870	2870	2870	0
239	20231019	155800	240703925	2870	2870	2870	2870	0
240	20231019	155700	240703925	2870	2870	2870	2870	0
241	20231019	155600	240703925	2870	2870	2870	2870	0
242	20231019	155500	240703925	2870	2870	2870	2870	1426
243	20231019	155400	240703925	2870	2870	2870	2870	0
244	20231019	155300	240703925	2870	2870	2870	2870	0
245	20231019	155200	240703925	2870	2870	2870	2870	0
246	20231019	155100	240703925	2870	2870	2870	2870	0
247	20231019	155000	240703925	2870	2870	2870	2870	0
248	20231019	154900	240703925	2870	2870	2870	2870	0
249	20231019	154800	240703925	2870	2870	2870	2870	0
250	20231019	154700	240703925	2870	2870	2870	2870	0
251	20231019	154600	240703925	2870	2870	2870	2870	0
252	20231019	154500	240703925	2870	2870	2870	2870	0
253	20231019	154400	240703925	2870	2870	2870	2870	0
254	20231019	154300	240703925	2870	2870	2870	2870	0
255	20231019	154200	240703925	2870	2870	2870	2870	0
256	20231019	154100	240703925	2870	2870	2870	2870	0
257	20231019	154000	240703925	2870	2870	2870	2870	0
258	20231019	153900	240703925	2870	2870	2870	2870	0
259	20231019	153800	240703925	2870	2870	2870	2870	0
260	20231019	153700	240703925	2870	2870	2870	2870	0
261	20231019	153600	240703925	2870	2870	2870	2870	0
262	20231019	153500	240703925	2870	2870	2870	2870	0
263	20231019	153400	240703925	2870	2870	2870	2870	0
264	20231019	153300	240703925	2870	2870	2870	2870	0
265	20231019	153200	240703925	2870	2870	2870	2870	0
266	20231019	153100	240703925	2870	2870	2870	2870	0
267	20231019	153000	240703925	2870	2870	2870	2870	1426
268	20231019	152900	236611305	2865	2865	2865	2865	0
269	20231019	152800	236611305	2865	2865	2865	2865	0
270	20231019	152700	236611305	2865	2865	2865	2865	0
271	20231019	152600	236611305	2865	2865	2865	2865	0
272	20231019	152500	236611305	2865	2865	2865	2865	0
273	20231019	152400	236611305	2865	2865	2865	2865	0
274	20231019	152300	236611305	2865	2865	2865	2865	0
275	20231019	152200	236611305	2865	2865	2865	2865	0
276	20231019	152100	236611305	2865	2865	2865	2865	0
277	20231019	152000	236611305	2865	2865	2865	2865	0
278	20231019	151900	236611305	2865	2810	2885	2795	2833
279	20231019	151800	228515085	2810	2790	2815	2765	1988
280	20231019	151700	222935650	2805	2800	2805	2800	51
281	20231019	151600	222792840	2800	2800	2800	2800	1
282	20231019	151500	222790040	2795	2795	2795	2795	0
283	20231019	151400	222790040	2795	2795	2795	2795	1
284	20231019	151300	222787245	2805	2805	2805	2805	0
285	20231019	151200	222787245	2805	2805	2805	2805	10
286	20231019	151100	222759195	2805	2795	2805	2795	457
287	20231019	151000	221481275	2795	2795	2795	2795	0
288	20231019	150900	221481275	2795	2795	2795	2795	0
289	20231019	150800	221481275	2795	2785	2795	2785	310
290	20231019	150700	220617205	2785	2785	2785	2785	79
291	20231019	150600	220397190	2790	2790	2790	2790	36
292	20231019	150500	220296750	2790	2790	2790	2790	0
293	20231019	150400	220296750	2790	2790	2790	2790	25
294	20231019	150300	220227000	2790	2790	2790	2790	0
295	20231019	150200	220227000	2790	2790	2790	2790	0
296	20231019	150100	220227000	2790	2790	2790	2790	0
297	20231019	150000	220227000	2790	2790	2790	2790	0
298	20231019	145900	220227000	2790	2790	2790	2790	0
299	20231019	145800	220227000	2790	2790	2790	2790	0
300	20231019	145700	220227000	2790	2770	2790	2770	201
301	20231019	145600	219670210	2770	2785	2785	2770	1220
302	20231019	145500	216276815	2790	2790	2790	2790	0
303	20231019	145400	216276815	2790	2790	2790	2790	0
304	20231019	145300	216276815	2790	2790	2790	2790	0
305	20231019	145200	216276815	2790	2790	2790	2790	0
306	20231019	145100	216276815	2790	2790	2790	2790	0
307	20231019	145000	216276815	2790	2775	2790	2775	21
308	20231019	144900	216218525	2765	2765	2765	2765	200
309	20231019	144800	215665525	2790	2790	2790	2790	0
310	20231019	144700	215665525	2790	2785	2790	2785	11
311	20231019	144600	215634860	2785	2785	2785	2785	7
312	20231019	144500	215615365	2790	2790	2790	2790	1
313	20231019	144400	215612575	2785	2790	2790	2785	241
314	20231019	144300	214941385	2785	2785	2785	2785	240
315	20231019	144200	214272985	2790	2790	2790	2790	1
316	20231019	144100	214270195	2765	2765	2765	2765	609
317	20231019	144000	212586310	2775	2770	2775	2770	4045
318	20231019	143900	201380910	2775	2775	2775	2775	172
319	20231019	143800	200903610	2775	2775	2775	2775	0
320	20231019	143700	200903610	2775	2775	2775	2775	1
321	20231019	143600	200900835	2780	2775	2780	2775	108
322	20231019	143500	200601090	2790	2790	2790	2790	0
323	20231019	143400	200601090	2790	2775	2790	2775	3102
324	20231019	143300	191993025	2790	2780	2790	2780	51
325	20231019	143200	191851235	2790	2790	2790	2790	100
326	20231019	143100	191572235	2790	2790	2790	2790	0
327	20231019	143000	191572235	2790	2790	2790	2790	0
328	20231019	142900	191572235	2790	2790	2790	2790	0
329	20231019	142800	191572235	2790	2790	2790	2790	0
330	20231019	142700	191572235	2790	2790	2790	2790	1
331	20231019	142600	191569445	2775	2780	2780	2775	1468
332	20231019	142500	187493340	2790	2790	2790	2790	0
333	20231019	142400	187493340	2790	2790	2790	2790	0
334	20231019	142300	187493340	2790	2790	2790	2790	1
335	20231019	142200	187490550	2785	2785	2785	2785	0
336	20231019	142100	187490550	2785	2785	2785	2785	495
337	20231019	142000	186111975	2790	2790	2790	2790	0
338	20231019	141900	186111975	2790	2790	2790	2790	0
339	20231019	141800	186111975	2790	2790	2790	2790	0
340	20231019	141700	186111975	2790	2790	2790	2790	0
341	20231019	141600	186111975	2790	2790	2790	2790	0
342	20231019	141500	186111975	2790	2790	2790	2790	0
343	20231019	141400	186111975	2790	2790	2790	2790	0
344	20231019	141300	186111975	2790	2790	2790	2790	0
345	20231019	141200	186111975	2790	2790	2790	2790	15
346	20231019	141100	186070125	2790	2790	2790	2790	0
347	20231019	141000	186070125	2790	2790	2790	2790	0
348	20231019	140900	186070125	2790	2790	2790	2790	4
349	20231019	140800	186058965	2785	2785	2785	2785	0
350	20231019	140700	186058965	2785	2785	2785	2785	0
351	20231019	140600	186058965	2785	2785	2785	2785	0
352	20231019	140500	186058965	2785	2785	2785	2785	0
353	20231019	140400	186058965	2785	2785	2785	2785	0
354	20231019	140300	186058965	2785	2785	2785	2785	220
355	20231019	140200	185446265	2795	2795	2795	2795	0
356	20231019	140100	185446265	2795	2795	2795	2795	0
357	20231019	140000	185446265	2795	2795	2795	2795	0
358	20231019	135900	185446265	2795	2795	2795	2795	95
359	20231019	135800	185180740	2785	2785	2785	2785	0
360	20231019	135700	185180740	2785	2785	2785	2785	2
361	20231019	135600	185175170	2785	2785	2785	2785	34
362	20231019	135500	185080480	2785	2785	2785	2785	0
363	20231019	135400	185080480	2785	2785	2785	2785	0
364	20231019	135300	185080480	2785	2785	2785	2785	0
365	20231019	135200	185080480	2785	2785	2785	2785	0
366	20231019	135100	185080480	2785	2785	2785	2785	0
367	20231019	135000	185080480	2785	2785	2785	2785	0
368	20231019	134900	185080480	2785	2785	2785	2785	301
369	20231019	134800	184242195	2800	2800	2800	2800	0
370	20231019	134700	184242195	2800	2800	2800	2800	0
371	20231019	134600	184242195	2800	2800	2800	2800	0
372	20231019	134500	184242195	2800	2800	2800	2800	0
373	20231019	134400	184242195	2800	2800	2800	2800	0
374	20231019	134300	184242195	2800	2800	2800	2800	0
375	20231019	134200	184242195	2800	2800	2800	2800	0
376	20231019	134100	184242195	2800	2800	2800	2800	0
377	20231019	134000	184242195	2800	2790	2800	2790	527
378	20231019	133900	182767355	2790	2790	2790	2790	35
379	20231019	133800	182669705	2785	2785	2785	2785	0
380	20231019	133700	182669705	2785	2785	2785	2785	13
381	20231019	133600	182633500	2790	2790	2790	2790	441
382	20231019	133500	181403110	2810	2810	2810	2810	0
383	20231019	133400	181403110	2810	2810	2810	2810	0
384	20231019	133300	181403110	2810	2810	2810	2810	0
385	20231019	133200	181403110	2810	2810	2810	2810	0
386	20231019	133100	181403110	2810	2810	2810	2810	0
387	20231019	133000	181403110	2810	2790	2810	2790	1001
388	20231019	132900	178610300	2790	2800	2800	2790	101
389	20231019	132800	178328345	2810	2810	2810	2810	0
390	20231019	132700	178328345	2810	2810	2810	2810	0
391	20231019	132600	178328345	2810	2810	2810	2810	1
392	20231019	132500	178325535	2810	2810	2810	2810	0
393	20231019	132400	178325535	2810	2810	2810	2810	1
394	20231019	132300	178322725	2795	2795	2795	2795	0
395	20231019	132200	178322725	2795	2795	2795	2795	26
396	20231019	132100	178250055	2815	2815	2815	2815	0
397	20231019	132000	178250055	2815	2815	2815	2815	0
398	20231019	131900	178250055	2815	2815	2815	2815	0
399	20231019	131800	178250055	2815	2815	2815	2815	2
400	20231019	131700	178244425	2795	2795	2795	2795	1
401	20231019	131600	178241630	2815	2815	2815	2815	0
402	20231019	131500	178241630	2815	2815	2815	2815	0
403	20231019	131400	178241630	2815	2815	2815	2815	0
404	20231019	131300	178241630	2815	2815	2815	2815	0
405	20231019	131200	178241630	2815	2815	2815	2815	0
406	20231019	131100	178241630	2815	2815	2815	2815	0
407	20231019	131000	178241630	2815	2815	2815	2815	0
408	20231019	130900	178241630	2815	2815	2815	2815	1
409	20231019	130800	178238815	2810	2800	2815	2795	802
410	20231019	130700	175996485	2800	2800	2800	2800	90
411	20231019	130600	175744485	2825	2825	2825	2825	0
412	20231019	130500	175744485	2825	2825	2825	2825	0
413	20231019	130400	175744485	2825	2825	2825	2825	0
414	20231019	130300	175744485	2825	2825	2825	2825	0
415	20231019	130200	175744485	2825	2825	2825	2825	0
416	20231019	130100	175744485	2825	2825	2825	2825	0
417	20231019	130000	175744485	2825	2825	2825	2825	0
418	20231019	125900	175744485	2825	2810	2825	2800	931
419	20231019	125800	173137315	2810	2810	2810	2810	73
420	20231019	125700	172932185	2830	2830	2830	2830	0
421	20231019	125600	172932185	2830	2830	2830	2830	0
422	20231019	125500	172932185	2830	2830	2830	2830	100
423	20231019	125400	172649185	2830	2830	2830	2830	0
424	20231019	125300	172649185	2830	2830	2830	2830	0
425	20231019	125200	172649185	2830	2825	2830	2825	130
426	20231019	125100	172281905	2810	2810	2810	2810	0
427	20231019	125000	172281905	2810	2810	2810	2810	27
428	20231019	124900	172206035	2800	2800	2800	2800	0
429	20231019	124800	172206035	2800	2805	2805	2800	401
430	20231019	124700	171081235	2810	2810	2810	2810	0
431	20231019	124600	171081235	2810	2810	2810	2805	244
432	20231019	124500	170396605	2820	2820	2820	2820	0
433	20231019	124400	170396605	2820	2820	2820	2820	0
434	20231019	124300	170396605	2820	2820	2820	2820	0
435	20231019	124200	170396605	2820	2820	2820	2820	0
436	20231019	124100	170396605	2820	2820	2820	2820	100
437	20231019	124000	170114605	2820	2820	2820	2820	0
438	20231019	123900	170114605	2820	2820	2820	2820	0
439	20231019	123800	170114605	2820	2820	2820	2820	0
440	20231019	123700	170114605	2820	2820	2820	2820	0
441	20231019	123600	170114605	2820	2820	2820	2820	1
442	20231019	123500	170111785	2805	2805	2805	2805	400
443	20231019	123400	168989785	2820	2820	2820	2820	0
444	20231019	123300	168989785	2820	2820	2820	2820	0
445	20231019	123200	168989785	2820	2820	2820	2820	0
446	20231019	123100	168989785	2820	2820	2820	2820	0
447	20231019	123000	168989785	2820	2820	2820	2820	0
448	20231019	122900	168989785	2820	2820	2820	2820	0
449	20231019	122800	168989785	2820	2820	2820	2820	0
450	20231019	122700	168989785	2820	2820	2820	2820	0
451	20231019	122600	168989785	2820	2820	2820	2820	0
452	20231019	122500	168989785	2820	2820	2820	2820	0
453	20231019	122400	168989785	2820	2820	2820	2820	0
454	20231019	122300	168989785	2820	2820	2820	2820	0
455	20231019	122200	168989785	2820	2820	2820	2820	0
456	20231019	122100	168989785	2820	2820	2820	2820	0
457	20231019	122000	168989785	2820	2820	2820	2820	0
458	20231019	121900	168989785	2820	2820	2820	2820	2
459	20231019	121800	168984145	2800	2800	2800	2800	1001
460	20231019	121700	166181345	2835	2835	2835	2835	0
461	20231019	121600	166181345	2835	2835	2835	2835	0
462	20231019	121500	166181345	2835	2820	2860	2805	191
463	20231019	121400	165640300	2820	2795	2820	2795	600
464	20231019	121300	163958990	2795	2780	2795	2780	1265
465	20231019	121200	160442125	2785	2785	2785	2785	1
466	20231019	121100	160439340	2805	2805	2805	2805	1
467	20231019	121000	160436535	2785	2810	2810	2785	795
468	20231019	120900	158222435	2785	2785	2785	2785	0
469	20231019	120800	158222435	2785	2785	2785	2785	0
470	20231019	120700	158222435	2785	2785	2785	2785	0
471	20231019	120600	158222435	2785	2785	2785	2785	211
472	20231019	120500	157634800	2790	2790	2790	2790	77
473	20231019	120400	157419970	2795	2795	2795	2795	0
474	20231019	120300	157419970	2795	2795	2795	2795	0
475	20231019	120200	157419970	2795	2800	2800	2795	1504
476	20231019	120100	153211985	2810	2810	2810	2810	0
477	20231019	120000	153211985	2810	2810	2810	2810	0
478	20231019	115900	153211985	2810	2810	2810	2810	0
479	20231019	115800	153211985	2810	2810	2810	2810	0
480	20231019	115700	153211985	2810	2810	2810	2810	1
481	20231019	115600	153209175	2820	2820	2820	2820	1
482	20231019	115500	153206355	2800	2800	2800	2800	0
483	20231019	115400	153206355	2800	2800	2800	2800	5
484	20231019	115300	153192355	2815	2815	2815	2815	0
485	20231019	115200	153192355	2815	2815	2815	2815	0
486	20231019	115100	153192355	2815	2815	2815	2815	0
487	20231019	115000	153192355	2815	2815	2815	2815	0
488	20231019	114900	153192355	2815	2815	2815	2815	50
489	20231019	114800	153051605	2820	2820	2820	2820	0
490	20231019	114700	153051605	2820	2820	2820	2820	0
491	20231019	114600	153051605	2820	2820	2820	2820	0
492	20231019	114500	153051605	2820	2820	2820	2820	0
493	20231019	114400	153051605	2820	2820	2820	2820	0
494	20231019	114300	153051605	2820	2820	2820	2820	0
495	20231019	114200	153051605	2820	2820	2820	2820	0
496	20231019	114100	153051605	2820	2820	2820	2820	0
497	20231019	114000	153051605	2820	2820	2820	2820	0
498	20231019	113900	153051605	2820	2820	2820	2820	0
499	20231019	113800	153051605	2820	2815	2820	2815	200
500	20231019	113700	152487660	2820	2820	2820	2820	18
501	20231019	113600	152436900	2800	2805	2805	2800	500
502	20231019	113500	151035845	2805	2805	2805	2805	0
503	20231019	113400	151035845	2805	2805	2805	2805	0
504	20231019	113300	151035845	2805	2805	2805	2805	0
505	20231019	113200	151035845	2805	2805	2805	2805	0
506	20231019	113100	151035845	2805	2805	2805	2805	100
507	20231019	113000	150755345	2805	2815	2815	2805	1075
508	20231019	112900	147739870	2830	2830	2830	2830	0
509	20231019	112800	147739870	2830	2830	2830	2830	0
510	20231019	112700	147739870	2830	2830	2830	2830	0
511	20231019	112600	147739870	2830	2830	2830	2830	0
512	20231019	112500	147739870	2830	2830	2830	2830	0
513	20231019	112400	147739870	2830	2830	2830	2830	0
514	20231019	112300	147739870	2830	2830	2830	2830	1
515	20231019	112200	147737040	2820	2820	2820	2820	0
516	20231019	112100	147737040	2820	2820	2820	2820	0
517	20231019	112000	147737040	2820	2820	2820	2820	0
518	20231019	111900	147737040	2820	2825	2825	2820	1600
519	20231019	111800	143224185	2830	2830	2830	2830	0
520	20231019	111700	143224185	2830	2830	2830	2830	0
521	20231019	111600	143224185	2830	2830	2830	2830	0
522	20231019	111500	143224185	2830	2830	2830	2830	1500
523	20231019	111400	138979185	2830	2830	2830	2830	6
524	20231019	111300	138962205	2835	2850	2850	2835	700
525	20231019	111200	136974575	2850	2850	2850	2850	0
526	20231019	111100	136974575	2850	2850	2850	2850	0
527	20231019	111000	136974575	2850	2850	2850	2850	1
528	20231019	110900	136971725	2875	2875	2875	2875	347
529	20231019	110800	135974100	2875	2860	2875	2860	4
530	20231019	110700	135962630	2875	2875	2875	2875	10
531	20231019	110600	135933880	2855	2855	2855	2855	0
532	20231019	110500	135933880	2855	2880	2880	2850	3634
533	20231019	110400	125574850	2875	2865	2875	2865	1244
534	20231019	110300	122010775	2865	2850	2865	2850	2701
535	20231019	110200	114301585	2850	2850	2850	2845	3185
536	20231019	110100	105224825	2845	2830	2845	2825	9
537	20231019	110000	105199275	2845	2845	2845	2845	106
538	20231019	105900	104897705	2845	2845	2845	2845	0
539	20231019	105800	104897705	2845	2845	2845	2845	4569
540	20231019	105700	91898900	2845	2845	2845	2845	0
541	20231019	105600	91898900	2845	2845	2845	2845	0
542	20231019	105500	91898900	2845	2845	2845	2845	0
543	20231019	105400	91898900	2845	2845	2845	2845	2
544	20231019	105300	91893210	2845	2845	2845	2845	0
545	20231019	105200	91893210	2845	2845	2845	2845	0
546	20231019	105100	91893210	2845	2835	2845	2835	300
547	20231019	105000	91042100	2820	2820	2820	2820	47
548	20231019	104900	90909560	2820	2820	2820	2820	549
549	20231019	104800	89361380	2815	2820	2820	2815	1526
550	20231019	104700	85060690	2825	2825	2825	2825	3
551	20231019	104600	85052215	2830	2825	2830	2825	702
552	20231019	104500	83069040	2825	2825	2825	2825	0
553	20231019	104400	83069040	2825	2825	2825	2825	2773
554	20231019	104300	75235315	2810	2815	2815	2810	507
555	20231019	104200	73810630	2820	2820	2820	2820	1475
556	20231019	104100	69651130	2820	2820	2820	2820	0
557	20231019	104000	69651130	2820	2825	2825	2820	3371
558	20231019	103900	60131555	2825	2825	2825	2825	0
559	20231019	103800	60131555	2825	2825	2825	2825	0
560	20231019	103700	60131555	2825	2825	2825	2825	0
561	20231019	103600	60131555	2825	2825	2825	2825	0
562	20231019	103500	60131555	2825	2825	2825	2825	151
563	20231019	103400	59704980	2820	2820	2820	2820	93
564	20231019	103300	59442720	2820	2825	2825	2820	299
565	20231019	103200	58599535	2825	2820	2825	2820	435
566	20231019	103100	57372660	2820	2820	2820	2820	502
567	20231019	103000	55957020	2820	2820	2820	2820	1000
568	20231019	102900	53137020	2825	2825	2825	2825	0
569	20231019	102800	53137020	2825	2825	2825	2825	1001
570	20231019	102700	50309195	2850	2850	2850	2850	0
571	20231019	102600	50309195	2850	2840	2850	2840	110
572	20231019	102500	49996345	2840	2830	2840	2830	601
573	20231019	102400	48290785	2825	2825	2825	2825	500
574	20231019	102300	46878285	2825	2820	2825	2820	1500
575	20231019	102200	42641200	2825	2825	2825	2825	0
576	20231019	102100	42641200	2825	2825	2825	2825	0
577	20231019	102000	42641200	2825	2825	2825	2825	0
578	20231019	101900	42641200	2825	2825	2825	2825	1
579	20231019	101800	42638375	2805	2810	2810	2805	33
580	20231019	101700	42545670	2825	2825	2825	2825	1
581	20231019	101600	42542845	2805	2815	2815	2805	112
582	20231019	101500	42228340	2840	2840	2840	2840	0
583	20231019	101400	42228340	2840	2840	2840	2840	0
584	20231019	101300	42228340	2840	2840	2840	2840	0
585	20231019	101200	42228340	2840	2840	2840	2840	4
586	20231019	101100	42216980	2845	2845	2845	2845	0
587	20231019	101000	42216980	2845	2845	2845	2845	0
588	20231019	100900	42216980	2845	2845	2845	2845	35
589	20231019	100800	42117405	2845	2845	2845	2845	0
590	20231019	100700	42117405	2845	2845	2845	2845	0
591	20231019	100600	42117405	2845	2845	2845	2845	0
592	20231019	100500	42117405	2845	2845	2845	2845	0
593	20231019	100400	42117405	2845	2845	2845	2845	0
594	20231019	100300	42117405	2845	2845	2845	2845	0
595	20231019	100200	42117405	2845	2845	2845	2845	0
596	20231019	100100	42117405	2845	2845	2845	2845	0
597	20231019	100000	42117405	2845	2845	2845	2845	0
598	20231019	095900	42117405	2845	2845	2845	2845	0
599	20231019	095800	42117405	2845	2845	2845	2845	1
600	20231019	095700	42114560	2845	2845	2845	2845	0
601	20231019	095600	42114560	2845	2845	2845	2845	0
602	20231019	095500	42114560	2845	2825	2845	2825	57
603	20231019	095400	41953410	2825	2825	2825	2825	0
604	20231019	095300	41953410	2825	2825	2825	2825	0
605	20231019	095200	41953410	2825	2825	2825	2825	0
606	20231019	095100	41953410	2825	2825	2825	2825	4
607	20231019	095000	41942110	2810	2810	2810	2810	0
608	20231019	094900	41942110	2810	2810	2810	2810	1
609	20231019	094800	41939300	2815	2815	2815	2815	400
610	20231019	094700	40813300	2815	2815	2815	2815	226
611	20231019	094600	40177110	2815	2815	2815	2815	10
612	20231019	094500	40148960	2825	2810	2825	2810	105
613	20231019	094400	39853835	2810	2810	2810	2810	72
614	20231019	094300	39651515	2810	2820	2820	2810	750
615	20231019	094200	37543760	2825	2835	2855	2825	6
616	20231019	094100	37526680	2855	2835	2855	2835	18
617	20231019	094000	37475630	2835	2835	2855	2835	108
618	20231019	093900	37168105	2815	2815	2845	2805	1172
619	20231019	093800	33870660	2845	2820	2845	2820	10
620	20231019	093700	33842410	2820	2820	2820	2820	51
621	20231019	093600	33698590	2850	2850	2850	2850	0
622	20231019	093500	33698590	2850	2850	2850	2850	0
623	20231019	093400	33698590	2850	2850	2850	2850	0
624	20231019	093300	33698590	2850	2850	2850	2850	0
625	20231019	093200	33698590	2850	2850	2850	2850	1
626	20231019	093100	33695740	2850	2850	2850	2850	1
627	20231019	093000	33692890	2850	2850	2850	2850	0
628	20231019	092900	33692890	2850	2810	2850	2810	421
629	20231019	092800	32506645	2810	2810	2810	2810	50
630	20231019	092700	32366145	2820	2820	2820	2820	0
631	20231019	092600	32366145	2820	2820	2820	2820	0
632	20231019	092500	32366145	2820	2820	2820	2820	3
633	20231019	092400	32357685	2805	2815	2815	2805	500
634	20231019	092300	30954420	2815	2825	2825	2815	4
635	20231019	092200	30943130	2820	2825	2825	2820	14
636	20231019	092100	30903605	2830	2830	2830	2830	20
637	20231019	092000	30847005	2830	2830	2830	2830	13
638	20231019	091900	30810215	2825	2825	2825	2825	0
639	20231019	091800	30810215	2825	2825	2825	2825	1
640	20231019	091700	30807390	2850	2850	2850	2850	0
641	20231019	091600	30807390	2850	2835	2850	2835	16
642	20231019	091500	30761805	2825	2830	2830	2825	108
643	20231019	091400	30456200	2835	2860	2865	2835	151
644	20231019	091300	30024140	2865	2830	2865	2830	569
645	20231019	091200	28410740	2830	2830	2830	2830	50
646	20231019	091100	28269240	2830	2825	2830	2825	74
647	20231019	091000	28060140	2810	2805	2810	2805	478
648	20231019	090900	26717220	2800	2815	2815	2800	1770
649	20231019	090800	21752630	2825	2825	2825	2825	188
650	20231019	090700	21221530	2825	2825	2825	2825	1
651	20231019	090600	21218705	2815	2835	2840	2815	1205
652	20231019	090500	17822900	2835	2840	2860	2820	1547
653	20231019	090400	13436065	2840	2860	2860	2840	52
654	20231019	090300	13288185	2840	2840	2840	2840	0
655	20231019	090200	13288185	2840	2845	2860	2840	44
656	20231019	090100	13163060	2850	2875	2900	2850	220
657	20231019	090000	12534470	2880	2915	2915	2880	2938