KissMeData/220180/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201600	59205715	3090	3090	3090	3090	2102
3	20231019	201500	59205715	3090	3090	3090	3090	0
4	20231019	201400	59205715	3090	3090	3090	3090	0
5	20231019	201300	59205715	3090	3090	3090	3090	0
6	20231019	201200	59205715	3090	3090	3090	3090	0
7	20231019	201100	59205715	3090	3090	3090	3090	0
8	20231019	201000	59205715	3090	3090	3090	3090	0
9	20231019	200900	59205715	3090	3090	3090	3090	0
10	20231019	200800	59205715	3090	3090	3090	3090	0
11	20231019	200700	59205715	3090	3090	3090	3090	0
12	20231019	200600	59205715	3090	3090	3090	3090	0
13	20231019	200500	59205715	3090	3090	3090	3090	0
14	20231019	200400	59205715	3090	3090	3090	3090	0
15	20231019	200300	59205715	3090	3090	3090	3090	0
16	20231019	200200	59205715	3090	3090	3090	3090	0
17	20231019	200100	59205715	3090	3090	3090	3090	0
18	20231019	200000	59205715	3090	3090	3090	3090	0
19	20231019	195900	59205715	3090	3090	3090	3090	0
20	20231019	195800	59205715	3090	3090	3090	3090	0
21	20231019	195700	59205715	3090	3090	3090	3090	0
22	20231019	195600	59205715	3090	3090	3090	3090	0
23	20231019	195500	59205715	3090	3090	3090	3090	0
24	20231019	195400	59205715	3090	3090	3090	3090	0
25	20231019	195300	59205715	3090	3090	3090	3090	0
26	20231019	195200	59205715	3090	3090	3090	3090	0
27	20231019	195100	59205715	3090	3090	3090	3090	0
28	20231019	195000	59205715	3090	3090	3090	3090	0
29	20231019	194900	59205715	3090	3090	3090	3090	0
30	20231019	194800	59205715	3090	3090	3090	3090	0
31	20231019	194700	59205715	3090	3090	3090	3090	0
32	20231019	194600	59205715	3090	3090	3090	3090	2102
33	20231019	194500	59205715	3090	3090	3090	3090	0
34	20231019	194400	59205715	3090	3090	3090	3090	0
35	20231019	194300	59205715	3090	3090	3090	3090	0
36	20231019	194200	59205715	3090	3090	3090	3090	0
37	20231019	194100	59205715	3090	3090	3090	3090	0
38	20231019	194000	59205715	3090	3090	3090	3090	0
39	20231019	193900	59205715	3090	3090	3090	3090	0
40	20231019	193800	59205715	3090	3090	3090	3090	0
41	20231019	193700	59205715	3090	3090	3090	3090	0
42	20231019	193600	59205715	3090	3090	3090	3090	0
43	20231019	193500	59205715	3090	3090	3090	3090	0
44	20231019	193400	59205715	3090	3090	3090	3090	0
45	20231019	193300	59205715	3090	3090	3090	3090	0
46	20231019	193200	59205715	3090	3090	3090	3090	0
47	20231019	193100	59205715	3090	3090	3090	3090	0
48	20231019	193000	59205715	3090	3090	3090	3090	0
49	20231019	192900	59205715	3090	3090	3090	3090	0
50	20231019	192800	59205715	3090	3090	3090	3090	0
51	20231019	192700	59205715	3090	3090	3090	3090	0
52	20231019	192600	59205715	3090	3090	3090	3090	0
53	20231019	192500	59205715	3090	3090	3090	3090	0
54	20231019	192400	59205715	3090	3090	3090	3090	0
55	20231019	192300	59205715	3090	3090	3090	3090	0
56	20231019	192200	59205715	3090	3090	3090	3090	0
57	20231019	192100	59205715	3090	3090	3090	3090	0
58	20231019	192000	59205715	3090	3090	3090	3090	0
59	20231019	191900	59205715	3090	3090	3090	3090	0
60	20231019	191800	59205715	3090	3090	3090	3090	0
61	20231019	191700	59205715	3090	3090	3090	3090	0
62	20231019	191600	59205715	3090	3090	3090	3090	2102
63	20231019	191500	59205715	3090	3090	3090	3090	0
64	20231019	191400	59205715	3090	3090	3090	3090	0
65	20231019	191300	59205715	3090	3090	3090	3090	0
66	20231019	191200	59205715	3090	3090	3090	3090	0
67	20231019	191100	59205715	3090	3090	3090	3090	0
68	20231019	191000	59205715	3090	3090	3090	3090	0
69	20231019	190900	59205715	3090	3090	3090	3090	0
70	20231019	190800	59205715	3090	3090	3090	3090	0
71	20231019	190700	59205715	3090	3090	3090	3090	0
72	20231019	190600	59205715	3090	3090	3090	3090	0
73	20231019	190500	59205715	3090	3090	3090	3090	0
74	20231019	190400	59205715	3090	3090	3090	3090	0
75	20231019	190300	59205715	3090	3090	3090	3090	0
76	20231019	190200	59205715	3090	3090	3090	3090	0
77	20231019	190100	59205715	3090	3090	3090	3090	0
78	20231019	190000	59205715	3090	3090	3090	3090	0
79	20231019	185900	59205715	3090	3090	3090	3090	0
80	20231019	185800	59205715	3090	3090	3090	3090	0
81	20231019	185700	59205715	3090	3090	3090	3090	0
82	20231019	185600	59205715	3090	3090	3090	3090	0
83	20231019	185500	59205715	3090	3090	3090	3090	0
84	20231019	185400	59205715	3090	3090	3090	3090	0
85	20231019	185300	59205715	3090	3090	3090	3090	0
86	20231019	185200	59205715	3090	3090	3090	3090	0
87	20231019	185100	59205715	3090	3090	3090	3090	0
88	20231019	185000	59205715	3090	3090	3090	3090	0
89	20231019	184900	59205715	3090	3090	3090	3090	0
90	20231019	184800	59205715	3090	3090	3090	3090	0
91	20231019	184700	59205715	3090	3090	3090	3090	0
92	20231019	184600	59205715	3090	3090	3090	3090	2102
93	20231019	184500	59205715	3090	3090	3090	3090	0
94	20231019	184400	59205715	3090	3090	3090	3090	0
95	20231019	184300	59205715	3090	3090	3090	3090	0
96	20231019	184200	59205715	3090	3090	3090	3090	0
97	20231019	184100	59205715	3090	3090	3090	3090	0
98	20231019	184000	59205715	3090	3090	3090	3090	0
99	20231019	183900	59205715	3090	3090	3090	3090	0
100	20231019	183800	59205715	3090	3090	3090	3090	0
101	20231019	183700	59205715	3090	3090	3090	3090	0
102	20231019	183600	59205715	3090	3090	3090	3090	0
103	20231019	183500	59205715	3090	3090	3090	3090	0
104	20231019	183400	59205715	3090	3090	3090	3090	0
105	20231019	183300	59205715	3090	3090	3090	3090	0
106	20231019	183200	59205715	3090	3090	3090	3090	0
107	20231019	183100	59205715	3090	3090	3090	3090	0
108	20231019	183000	59205715	3090	3090	3090	3090	0
109	20231019	182900	59205715	3090	3090	3090	3090	0
110	20231019	182800	59205715	3090	3090	3090	3090	0
111	20231019	182700	59205715	3090	3090	3090	3090	0
112	20231019	182600	59205715	3090	3090	3090	3090	0
113	20231019	182500	59205715	3090	3090	3090	3090	0
114	20231019	182400	59205715	3090	3090	3090	3090	0
115	20231019	182300	59205715	3090	3090	3090	3090	0
116	20231019	182200	59205715	3090	3090	3090	3090	0
117	20231019	182100	59205715	3090	3090	3090	3090	0
118	20231019	182000	59205715	3090	3090	3090	3090	0
119	20231019	181900	59205715	3090	3090	3090	3090	0
120	20231019	181800	59205715	3090	3090	3090	3090	0
121	20231019	181700	59205715	3090	3090	3090	3090	0
122	20231019	181600	59205715	3090	3090	3090	3090	2102
123	20231019	181500	59205715	3090	3090	3090	3090	0
124	20231019	181400	59205715	3090	3090	3090	3090	0
125	20231019	181300	59205715	3090	3090	3090	3090	0
126	20231019	181200	59205715	3090	3090	3090	3090	0
127	20231019	181100	59205715	3090	3090	3090	3090	0
128	20231019	181000	59205715	3090	3090	3090	3090	0
129	20231019	180900	59205715	3090	3090	3090	3090	0
130	20231019	180800	59205715	3090	3090	3090	3090	0
131	20231019	180700	59205715	3090	3090	3090	3090	0
132	20231019	180600	59205715	3090	3090	3090	3090	0
133	20231019	180500	59205715	3090	3090	3090	3090	0
134	20231019	180400	59205715	3090	3090	3090	3090	0
135	20231019	180300	59205715	3090	3090	3090	3090	0
136	20231019	180200	59205715	3090	3090	3090	3090	0
137	20231019	180100	59205715	3090	3090	3090	3090	0
138	20231019	180000	59205715	3090	3090	3090	3090	0
139	20231019	175900	59205715	3090	3090	3090	3090	0
140	20231019	175800	59205715	3090	3090	3090	3090	0
141	20231019	175700	59205715	3090	3090	3090	3090	0
142	20231019	175600	59205715	3090	3090	3090	3090	0
143	20231019	175500	59205715	3090	3090	3090	3090	0
144	20231019	175400	59205715	3090	3090	3090	3090	0
145	20231019	175300	59205715	3090	3090	3090	3090	0
146	20231019	175200	59205715	3090	3090	3090	3090	0
147	20231019	175100	59205715	3090	3090	3090	3090	0
148	20231019	175000	59205715	3090	3090	3090	3090	0
149	20231019	174900	59205715	3090	3090	3090	3090	0
150	20231019	174800	59205715	3090	3090	3090	3090	0
151	20231019	174700	59205715	3090	3090	3090	3090	0
152	20231019	174600	59205715	3090	3090	3090	3090	2102
153	20231019	174500	59205715	3090	3090	3090	3090	0
154	20231019	174400	59205715	3090	3090	3090	3090	0
155	20231019	174300	59205715	3090	3090	3090	3090	0
156	20231019	174200	59205715	3090	3090	3090	3090	0
157	20231019	174100	59205715	3090	3090	3090	3090	0
158	20231019	174000	59205715	3090	3090	3090	3090	0
159	20231019	173900	59205715	3090	3090	3090	3090	0
160	20231019	173800	59205715	3090	3090	3090	3090	0
161	20231019	173700	59205715	3090	3090	3090	3090	0
162	20231019	173600	59205715	3090	3090	3090	3090	0
163	20231019	173500	59205715	3090	3090	3090	3090	0
164	20231019	173400	59205715	3090	3090	3090	3090	0
165	20231019	173300	59205715	3090	3090	3090	3090	0
166	20231019	173200	59205715	3090	3090	3090	3090	0
167	20231019	173100	59205715	3090	3090	3090	3090	0
168	20231019	173000	59205715	3090	3090	3090	3090	0
169	20231019	172900	59205715	3090	3090	3090	3090	0
170	20231019	172800	59205715	3090	3090	3090	3090	0
171	20231019	172700	59205715	3090	3090	3090	3090	0
172	20231019	172600	59205715	3090	3090	3090	3090	0
173	20231019	172500	59205715	3090	3090	3090	3090	0
174	20231019	172400	59205715	3090	3090	3090	3090	0
175	20231019	172300	59205715	3090	3090	3090	3090	0
176	20231019	172200	59205715	3090	3090	3090	3090	0
177	20231019	172100	59205715	3090	3090	3090	3090	0
178	20231019	172000	59205715	3090	3090	3090	3090	0
179	20231019	171900	59205715	3090	3090	3090	3090	0
180	20231019	171800	59205715	3090	3090	3090	3090	0
181	20231019	171700	59205715	3090	3090	3090	3090	0
182	20231019	171600	59205715	3090	3090	3090	3090	2102
183	20231019	171500	59205715	3090	3090	3090	3090	0
184	20231019	171400	59205715	3090	3090	3090	3090	0
185	20231019	171300	59205715	3090	3090	3090	3090	0
186	20231019	171200	59205715	3090	3090	3090	3090	0
187	20231019	171100	59205715	3090	3090	3090	3090	0
188	20231019	171000	59205715	3090	3090	3090	3090	0
189	20231019	170900	59205715	3090	3090	3090	3090	0
190	20231019	170800	59205715	3090	3090	3090	3090	0
191	20231019	170700	59205715	3090	3090	3090	3090	0
192	20231019	170600	59205715	3090	3090	3090	3090	0
193	20231019	170500	59205715	3090	3090	3090	3090	0
194	20231019	170400	59205715	3090	3090	3090	3090	0
195	20231019	170300	59205715	3090	3090	3090	3090	0
196	20231019	170200	59205715	3090	3090	3090	3090	0
197	20231019	170100	59205715	3090	3090	3090	3090	0
198	20231019	170000	59205715	3090	3090	3090	3090	0
199	20231019	165900	59205715	3090	3090	3090	3090	0
200	20231019	165800	59205715	3090	3090	3090	3090	0
201	20231019	165700	59205715	3090	3090	3090	3090	0
202	20231019	165600	59205715	3090	3090	3090	3090	0
203	20231019	165500	59205715	3090	3090	3090	3090	0
204	20231019	165400	59205715	3090	3090	3090	3090	0
205	20231019	165300	59205715	3090	3090	3090	3090	0
206	20231019	165200	59205715	3090	3090	3090	3090	0
207	20231019	165100	59205715	3090	3090	3090	3090	0
208	20231019	165000	59205715	3090	3090	3090	3090	0
209	20231019	164900	59205715	3090	3090	3090	3090	0
210	20231019	164800	59205715	3090	3090	3090	3090	0
211	20231019	164700	59205715	3090	3090	3090	3090	0
212	20231019	164600	59205715	3090	3090	3090	3090	2102
213	20231019	164500	59205715	3090	3090	3090	3090	0
214	20231019	164400	59205715	3090	3090	3090	3090	0
215	20231019	164300	59205715	3090	3090	3090	3090	0
216	20231019	164200	59205715	3090	3090	3090	3090	0
217	20231019	164100	59205715	3090	3090	3090	3090	0
218	20231019	164000	59205715	3090	3090	3090	3090	0
219	20231019	163900	59205715	3090	3090	3090	3090	0
220	20231019	163800	59205715	3090	3090	3090	3090	0
221	20231019	163700	59205715	3090	3090	3090	3090	0
222	20231019	163600	59205715	3090	3090	3090	3090	0
223	20231019	163500	59205715	3090	3090	3090	3090	0
224	20231019	163400	59205715	3090	3090	3090	3090	0
225	20231019	163300	59205715	3090	3090	3090	3090	0
226	20231019	163200	59205715	3090	3090	3090	3090	0
227	20231019	163100	59205715	3090	3090	3090	3090	0
228	20231019	163000	59205715	3090	3090	3090	3090	0
229	20231019	162900	59205715	3090	3090	3090	3090	0
230	20231019	162800	59205715	3090	3090	3090	3090	0
231	20231019	162700	59205715	3090	3090	3090	3090	0
232	20231019	162600	59205715	3090	3090	3090	3090	0
233	20231019	162500	59205715	3090	3090	3090	3090	0
234	20231019	162400	59205715	3090	3090	3090	3090	0
235	20231019	162300	59205715	3090	3090	3090	3090	0
236	20231019	162200	59205715	3090	3090	3090	3090	0
237	20231019	162100	59205715	3090	3090	3090	3090	0
238	20231019	162000	59205715	3090	3090	3090	3090	0
239	20231019	161900	59205715	3090	3090	3090	3090	0
240	20231019	161800	59205715	3090	3090	3090	3090	0
241	20231019	161700	59205715	3090	3090	3090	3090	0
242	20231019	161600	59205715	3090	3090	3090	3090	2102
243	20231019	161500	59205715	3090	3090	3090	3090	0
244	20231019	161400	59205715	3090	3090	3090	3090	0
245	20231019	161300	59205715	3090	3090	3090	3090	0
246	20231019	161200	59205715	3090	3090	3090	3090	0
247	20231019	161100	59205715	3090	3090	3090	3090	0
248	20231019	161000	59205715	3090	3090	3090	3090	0
249	20231019	160900	59205715	3090	3090	3090	3090	0
250	20231019	160800	59205715	3090	3090	3090	3090	0
251	20231019	160700	59205715	3090	3090	3090	3090	0
252	20231019	160600	59205715	3090	3090	3090	3090	0
253	20231019	160500	59205715	3090	3090	3090	3090	0
254	20231019	160400	59205715	3090	3090	3090	3090	0
255	20231019	160300	59205715	3090	3090	3090	3090	0
256	20231019	160200	59205715	3090	3090	3090	3090	0
257	20231019	160100	59205715	3090	3090	3090	3090	0
258	20231019	160000	59205715	3090	3090	3090	3090	0
259	20231019	155900	59205715	3090	3090	3090	3090	0
260	20231019	155800	59205715	3090	3090	3090	3090	0
261	20231019	155700	59205715	3090	3090	3090	3090	0
262	20231019	155600	59205715	3090	3090	3090	3090	0
263	20231019	155500	59205715	3090	3090	3090	3090	0
264	20231019	155400	59205715	3090	3090	3090	3090	0
265	20231019	155300	59205715	3090	3090	3090	3090	0
266	20231019	155200	59205715	3090	3090	3090	3090	0
267	20231019	155100	59205715	3090	3090	3090	3090	0
268	20231019	155000	59205715	3090	3090	3090	3090	0
269	20231019	154900	59205715	3090	3090	3090	3090	0
270	20231019	154800	59205715	3090	3090	3090	3090	0
271	20231019	154700	59205715	3090	3090	3090	3090	0
272	20231019	154600	59205715	3090	3090	3090	3090	2102
273	20231019	154500	59205715	3090	3090	3090	3090	0
274	20231019	154400	59205715	3090	3090	3090	3090	0
275	20231019	154300	59205715	3090	3090	3090	3090	0
276	20231019	154200	59205715	3090	3090	3090	3090	0
277	20231019	154100	59205715	3090	3090	3090	3090	0
278	20231019	154000	59205715	3090	3090	3090	3090	0
279	20231019	153900	59205715	3090	3090	3090	3090	0
280	20231019	153800	59205715	3090	3090	3090	3090	0
281	20231019	153700	59205715	3090	3090	3090	3090	0
282	20231019	153600	59205715	3090	3090	3090	3090	0
283	20231019	153500	59205715	3090	3090	3090	3090	0
284	20231019	153400	59205715	3090	3090	3090	3090	0
285	20231019	153300	59205715	3090	3090	3090	3090	0
286	20231019	153200	59205715	3090	3090	3090	3090	0
287	20231019	153100	59205715	3090	3090	3090	3090	0
288	20231019	153000	59205715	3090	3090	3090	3090	2102
289	20231019	152900	52710535	3000	3000	3000	3000	0
290	20231019	152800	52710535	3000	3000	3000	3000	0
291	20231019	152700	52710535	3000	3000	3000	3000	0
292	20231019	152600	52710535	3000	3000	3000	3000	0
293	20231019	152500	52710535	3000	3000	3000	3000	0
294	20231019	152400	52710535	3000	3000	3000	3000	0
295	20231019	152300	52710535	3000	3000	3000	3000	0
296	20231019	152200	52710535	3000	3000	3000	3000	0
297	20231019	152100	52710535	3000	3000	3000	3000	0
298	20231019	152000	52710535	3000	3000	3000	3000	0
299	20231019	151900	52710535	3000	2975	3000	2975	914
300	20231019	151800	49970990	2975	2975	2975	2975	53
301	20231019	151700	49813315	2980	2965	2980	2965	500
302	20231019	151600	48328895	2965	2925	2965	2925	540
303	20231019	151500	46731305	2925	2925	2925	2925	136
304	20231019	151400	46333505	2925	2925	2925	2925	432
305	20231019	151300	45069905	2950	2950	2950	2950	1
306	20231019	151200	45066955	2930	2930	2930	2930	122
307	20231019	151100	44709495	2930	2930	2930	2930	0
308	20231019	151000	44709495	2930	2940	2940	2930	2128
309	20231019	150900	38471455	2940	2940	2955	2940	503
310	20231019	150800	36992620	2955	2955	2955	2955	0
311	20231019	150700	36992620	2955	2955	2955	2955	0
312	20231019	150600	36992620	2955	2955	2955	2955	1
313	20231019	150500	36989665	2960	2960	2960	2960	0
314	20231019	150400	36989665	2960	2960	2960	2960	0
315	20231019	150300	36989665	2960	2960	2960	2960	0
316	20231019	150200	36989665	2960	2960	2960	2960	0
317	20231019	150100	36989665	2960	2960	2960	2960	0
318	20231019	150000	36989665	2960	2960	2960	2960	0
319	20231019	145900	36989665	2960	2960	2960	2960	0
320	20231019	145800	36989665	2960	2950	2960	2950	745
321	20231019	145700	34791905	2965	2950	2965	2950	9
322	20231019	145600	34765340	2950	2950	2950	2950	217
323	20231019	145500	34125190	2965	2965	2965	2965	2
324	20231019	145400	34119260	2965	2965	2965	2965	0
325	20231019	145300	34119260	2965	2965	2965	2965	0
326	20231019	145200	34119260	2965	2965	2965	2965	0
327	20231019	145100	34119260	2965	2965	2965	2965	499
328	20231019	145000	32639725	2965	2960	2965	2960	251
329	20231019	144900	31895515	2950	2950	2950	2950	0
330	20231019	144800	31895515	2950	2950	2950	2950	210
331	20231019	144700	31276015	2950	2950	2950	2950	42
332	20231019	144600	31152115	2950	2945	2950	2935	603
333	20231019	144500	29374735	2945	2945	2945	2945	1
334	20231019	144400	29371790	2950	2950	2950	2950	0
335	20231019	144300	29371790	2950	2950	2950	2950	0
336	20231019	144200	29371790	2950	2935	2950	2935	46
337	20231019	144100	29236765	2935	2935	2935	2935	33
338	20231019	144000	29139910	2950	2950	2950	2950	0
339	20231019	143900	29139910	2950	2950	2950	2950	1
340	20231019	143800	29136960	2950	2950	2950	2950	2
341	20231019	143700	29131060	2950	2945	2950	2945	3
342	20231019	143600	29122220	2940	2940	2940	2940	0
343	20231019	143500	29122220	2940	2935	2940	2935	49
344	20231019	143400	28978400	2945	2940	2945	2940	7
345	20231019	143300	28957815	2945	2960	2960	2945	280
346	20231019	143200	28129030	2950	2950	2950	2950	7
347	20231019	143100	28108380	2965	2965	2965	2965	0
348	20231019	143000	28108380	2965	2965	2965	2965	0
349	20231019	142900	28108380	2965	2965	2965	2965	0
350	20231019	142800	28108380	2965	2965	2965	2965	1
351	20231019	142700	28105415	2955	2955	2955	2955	2
352	20231019	142600	28099505	2970	2970	2970	2970	0
353	20231019	142500	28099505	2970	2970	2970	2970	0
354	20231019	142400	28099505	2970	2970	2970	2970	0
355	20231019	142300	28099505	2970	2970	2970	2970	0
356	20231019	142200	28099505	2970	2970	2970	2970	0
357	20231019	142100	28099505	2970	2970	2970	2970	0
358	20231019	142000	28099505	2970	2970	2970	2970	0
359	20231019	141900	28099505	2970	2970	2970	2970	0
360	20231019	141800	28099505	2970	2970	2970	2970	0
361	20231019	141700	28099505	2970	2970	2970	2970	0
362	20231019	141600	28099505	2970	2970	2970	2970	0
363	20231019	141500	28099505	2970	2970	2970	2970	0
364	20231019	141400	28099505	2970	2970	2970	2970	1
365	20231019	141300	28096535	2965	2965	2965	2965	0
366	20231019	141200	28096535	2965	2965	2965	2965	5
367	20231019	141100	28081710	2965	2965	2965	2965	0
368	20231019	141000	28081710	2965	2965	2965	2965	0
369	20231019	140900	28081710	2965	2965	2965	2965	0
370	20231019	140800	28081710	2965	2965	2965	2965	0
371	20231019	140700	28081710	2965	2965	2965	2965	0
372	20231019	140600	28081710	2965	2965	2965	2965	0
373	20231019	140500	28081710	2965	2960	2965	2960	500
374	20231019	140400	26599220	2960	2960	2960	2960	0
375	20231019	140300	26599220	2960	2960	2960	2960	0
376	20231019	140200	26599220	2960	2960	2960	2960	0
377	20231019	140100	26599220	2960	2960	2960	2960	1
378	20231019	140000	26596260	2950	2950	2950	2950	0
379	20231019	135900	26596260	2950	2950	2950	2950	0
380	20231019	135800	26596260	2950	2950	2950	2950	0
381	20231019	135700	26596260	2950	2950	2950	2950	0
382	20231019	135600	26596260	2950	2950	2950	2950	0
383	20231019	135500	26596260	2950	2950	2950	2950	0
384	20231019	135400	26596260	2950	2950	2950	2950	5
385	20231019	135300	26581510	2950	2950	2950	2950	0
386	20231019	135200	26581510	2950	2950	2950	2950	0
387	20231019	135100	26581510	2950	2950	2950	2950	0
388	20231019	135000	26581510	2950	2950	2950	2950	0
389	20231019	134900	26581510	2950	2950	2950	2950	3
390	20231019	134800	26572660	2950	2950	2950	2950	0
391	20231019	134700	26572660	2950	2950	2950	2950	1
392	20231019	134600	26569710	2935	2940	2940	2935	105
393	20231019	134500	26261435	2940	2940	2940	2940	0
394	20231019	134400	26261435	2940	2940	2940	2940	0
395	20231019	134300	26261435	2940	2945	2945	2940	302
396	20231019	134200	25373545	2945	2945	2945	2945	0
397	20231019	134100	25373545	2945	2945	2945	2945	1
398	20231019	134000	25370600	2940	2945	2945	2940	609
399	20231019	133900	23579920	2960	2960	2960	2960	640
400	20231019	133800	21685520	2960	2960	2960	2960	0
401	20231019	133700	21685520	2960	2960	2960	2960	0
402	20231019	133600	21685520	2960	2960	2960	2960	0
403	20231019	133500	21685520	2960	2960	2960	2960	0
404	20231019	133400	21685520	2960	2960	2960	2960	0
405	20231019	133300	21685520	2960	2960	2960	2960	1
406	20231019	133200	21682560	2940	2940	2940	2940	0
407	20231019	133100	21682560	2940	2940	2940	2940	0
408	20231019	133000	21682560	2940	2940	2940	2940	0
409	20231019	132900	21682560	2940	2940	2940	2940	0
410	20231019	132800	21682560	2940	2940	2940	2940	0
411	20231019	132700	21682560	2940	2940	2940	2940	0
412	20231019	132600	21682560	2940	2940	2940	2940	0
413	20231019	132500	21682560	2940	2940	2940	2940	0
414	20231019	132400	21682560	2940	2940	2940	2940	0
415	20231019	132300	21682560	2940	2945	2945	2940	100
416	20231019	132200	21388550	2960	2960	2960	2960	0
417	20231019	132100	21388550	2960	2960	2960	2960	0
418	20231019	132000	21388550	2960	2960	2960	2960	0
419	20231019	131900	21388550	2960	2960	2960	2960	0
420	20231019	131800	21388550	2960	2960	2960	2960	0
421	20231019	131700	21388550	2960	2960	2960	2960	0
422	20231019	131600	21388550	2960	2960	2960	2960	0
423	20231019	131500	21388550	2960	2960	2960	2960	0
424	20231019	131400	21388550	2960	2960	2960	2960	0
425	20231019	131300	21388550	2960	2960	2960	2960	0
426	20231019	131200	21388550	2960	2960	2960	2960	0
427	20231019	131100	21388550	2960	2960	2960	2960	0
428	20231019	131000	21388550	2960	2960	2960	2960	2
429	20231019	130900	21382630	2960	2960	2960	2960	0
430	20231019	130800	21382630	2960	2960	2960	2960	0
431	20231019	130700	21382630	2960	2960	2960	2960	0
432	20231019	130600	21382630	2960	2960	2960	2960	4
433	20231019	130500	21370790	2950	2950	2950	2950	0
434	20231019	130400	21370790	2950	2950	2950	2950	0
435	20231019	130300	21370790	2950	2950	2950	2950	0
436	20231019	130200	21370790	2950	2950	2950	2950	0
437	20231019	130100	21370790	2950	2950	2950	2950	0
438	20231019	130000	21370790	2950	2950	2950	2950	0
439	20231019	125900	21370790	2950	2950	2950	2950	0
440	20231019	125800	21370790	2950	2950	2950	2950	0
441	20231019	125700	21370790	2950	2950	2950	2950	0
442	20231019	125600	21370790	2950	2950	2950	2950	0
443	20231019	125500	21370790	2950	2950	2950	2950	0
444	20231019	125400	21370790	2950	2950	2950	2950	0
445	20231019	125300	21370790	2950	2950	2950	2950	686
446	20231019	125200	19347090	2950	2950	2950	2950	0
447	20231019	125100	19347090	2950	2950	2950	2950	0
448	20231019	125000	19347090	2950	2950	2950	2950	0
449	20231019	124900	19347090	2950	2950	2950	2950	0
450	20231019	124800	19347090	2950	2950	2950	2950	0
451	20231019	124700	19347090	2950	2950	2950	2950	20
452	20231019	124600	19288090	2950	2950	2950	2950	0
453	20231019	124500	19288090	2950	2955	2955	2945	562
454	20231019	124400	17628680	2955	2955	2955	2955	0
455	20231019	124300	17628680	2955	2955	2955	2955	0
456	20231019	124200	17628680	2955	2955	2955	2955	0
457	20231019	124100	17628680	2955	2955	2955	2955	4
458	20231019	124000	17616860	2960	2960	2960	2960	1
459	20231019	123900	17613900	2955	2960	2960	2955	107
460	20231019	123800	17297195	2970	2970	2970	2970	0
461	20231019	123700	17297195	2970	2970	2970	2970	0
462	20231019	123600	17297195	2970	2970	2970	2970	0
463	20231019	123500	17297195	2970	2970	2970	2970	0
464	20231019	123400	17297195	2970	2970	2970	2970	0
465	20231019	123300	17297195	2970	2970	2970	2970	0
466	20231019	123200	17297195	2970	2970	2970	2970	0
467	20231019	123100	17297195	2970	2970	2970	2970	0
468	20231019	123000	17297195	2970	2970	2970	2970	0
469	20231019	122900	17297195	2970	2970	2970	2970	0
470	20231019	122800	17297195	2970	2970	2970	2970	0
471	20231019	122700	17297195	2970	2970	2970	2970	1
472	20231019	122600	17294225	2960	2960	2960	2960	0
473	20231019	122500	17294225	2960	2960	2960	2960	0
474	20231019	122400	17294225	2960	2960	2960	2960	0
475	20231019	122300	17294225	2960	2960	2960	2960	29
476	20231019	122200	17208385	2960	2960	2960	2960	0
477	20231019	122100	17208385	2960	2960	2960	2960	0
478	20231019	122000	17208385	2960	2960	2960	2960	0
479	20231019	121900	17208385	2960	2960	2960	2960	0
480	20231019	121800	17208385	2960	2960	2960	2960	0
481	20231019	121700	17208385	2960	2960	2960	2960	0
482	20231019	121600	17208385	2960	2960	2960	2960	520
483	20231019	121500	15669185	2965	2965	2965	2965	0
484	20231019	121400	15669185	2965	2975	2975	2965	1298
485	20231019	121300	11814445	2980	2980	2980	2980	0
486	20231019	121200	11814445	2980	2980	2980	2980	0
487	20231019	121100	11814445	2980	2980	2980	2980	0
488	20231019	121000	11814445	2980	2980	2980	2980	0
489	20231019	120900	11814445	2980	2980	2980	2980	259
490	20231019	120800	11042625	2985	2985	2985	2985	0
491	20231019	120700	11042625	2985	2985	2985	2985	0
492	20231019	120600	11042625	2985	2985	2985	2985	1
493	20231019	120500	11039640	2980	2980	2980	2980	1
494	20231019	120400	11036660	2985	2985	2985	2985	0
495	20231019	120300	11036660	2985	2985	2985	2985	24
496	20231019	120200	10965020	2990	2990	2990	2990	0
497	20231019	120100	10965020	2990	2990	2990	2990	0
498	20231019	120000	10965020	2990	2990	2990	2990	0
499	20231019	115900	10965020	2990	2990	2990	2990	0
500	20231019	115800	10965020	2990	2990	2990	2990	200
501	20231019	115700	10367020	2990	2990	2990	2990	0
502	20231019	115600	10367020	2990	2990	2990	2990	0
503	20231019	115500	10367020	2990	2990	2990	2990	0
504	20231019	115400	10367020	2990	2990	2990	2990	0
505	20231019	115300	10367020	2990	2990	2990	2990	2
506	20231019	115200	10361040	2995	2995	2995	2995	0
507	20231019	115100	10361040	2995	2995	2995	2995	0
508	20231019	115000	10361040	2995	2995	2995	2995	0
509	20231019	114900	10361040	2995	2995	2995	2995	0
510	20231019	114800	10361040	2995	2995	2995	2995	0
511	20231019	114700	10361040	2995	2995	2995	2995	3
512	20231019	114600	10352055	2990	2990	2990	2990	0
513	20231019	114500	10352055	2990	2990	2990	2990	0
514	20231019	114400	10352055	2990	2990	2990	2990	0
515	20231019	114300	10352055	2990	2990	2990	2990	0
516	20231019	114200	10352055	2990	2990	2990	2990	0
517	20231019	114100	10352055	2990	2990	2990	2990	12
518	20231019	114000	10316175	2990	2990	2990	2990	0
519	20231019	113900	10316175	2990	2990	2990	2990	0
520	20231019	113800	10316175	2990	2990	2990	2990	0
521	20231019	113700	10316175	2990	2990	2990	2990	0
522	20231019	113600	10316175	2990	2990	2990	2990	167
523	20231019	113500	9816845	2995	2995	2995	2995	0
524	20231019	113400	9816845	2995	2995	2995	2995	0
525	20231019	113300	9816845	2995	2995	2995	2995	0
526	20231019	113200	9816845	2995	2995	2995	2995	0
527	20231019	113100	9816845	2995	2995	2995	2995	0
528	20231019	113000	9816845	2995	2995	2995	2995	0
529	20231019	112900	9816845	2995	2995	2995	2995	1
530	20231019	112800	9813850	2985	2985	2985	2985	0
531	20231019	112700	9813850	2985	2985	2985	2985	0
532	20231019	112600	9813850	2985	2990	2990	2985	5
533	20231019	112500	9798920	2995	2995	2995	2995	1
534	20231019	112400	9795925	3000	3000	3000	3000	0
535	20231019	112300	9795925	3000	3000	3000	3000	0
536	20231019	112200	9795925	3000	3000	3000	3000	0
537	20231019	112100	9795925	3000	3000	3000	3000	0
538	20231019	112000	9795925	3000	3000	3000	3000	0
539	20231019	111900	9795925	3000	3000	3000	3000	0
540	20231019	111800	9795925	3000	3000	3000	3000	0
541	20231019	111700	9795925	3000	3000	3000	3000	0
542	20231019	111600	9795925	3000	3000	3000	3000	0
543	20231019	111500	9795925	3000	3000	3000	3000	0
544	20231019	111400	9795925	3000	3000	3000	3000	0
545	20231019	111300	9795925	3000	3000	3000	3000	0
546	20231019	111200	9795925	3000	3000	3000	3000	0
547	20231019	111100	9795925	3000	3000	3000	3000	0
548	20231019	111000	9795925	3000	3000	3000	3000	0
549	20231019	110900	9795925	3000	3000	3000	3000	0
550	20231019	110800	9795925	3000	3000	3000	3000	0
551	20231019	110700	9795925	3000	3000	3000	3000	0
552	20231019	110600	9795925	3000	3000	3000	3000	0
553	20231019	110500	9795925	3000	3000	3000	3000	0
554	20231019	110400	9795925	3000	3000	3000	3000	0
555	20231019	110300	9795925	3000	3000	3000	3000	1
556	20231019	110200	9792925	2990	2990	2990	2990	0
557	20231019	110100	9792925	2990	2995	2995	2990	102
558	20231019	110000	9487440	3000	3000	3000	3000	8
559	20231019	105900	9463440	2990	2990	2990	2990	0
560	20231019	105800	9463440	2990	2990	2990	2990	0
561	20231019	105700	9463440	2990	2990	2990	2990	0
562	20231019	105600	9463440	2990	2990	2990	2990	0
563	20231019	105500	9463440	2990	2990	2990	2990	0
564	20231019	105400	9463440	2990	2995	2995	2990	6
565	20231019	105300	9445485	3000	3000	3000	3000	1
566	20231019	105200	9442485	2990	2990	2990	2990	0
567	20231019	105100	9442485	2990	2990	2990	2990	5
568	20231019	105000	9427535	2995	2995	2995	2995	0
569	20231019	104900	9427535	2995	2995	2995	2995	0
570	20231019	104800	9427535	2995	2995	2995	2995	9
571	20231019	104700	9400580	2995	2995	2995	2995	0
572	20231019	104600	9400580	2995	2995	2995	2995	0
573	20231019	104500	9400580	2995	2995	2995	2995	0
574	20231019	104400	9400580	2995	2995	2995	2995	0
575	20231019	104300	9400580	2995	2995	2995	2995	0
576	20231019	104200	9400580	2995	2995	2995	2995	0
577	20231019	104100	9400580	2995	2995	2995	2995	0
578	20231019	104000	9400580	2995	2995	2995	2995	0
579	20231019	103900	9400580	2995	2995	2995	2995	0
580	20231019	103800	9400580	2995	2995	2995	2995	0
581	20231019	103700	9400580	2995	2995	2995	2995	0
582	20231019	103600	9400580	2995	2995	2995	2995	0
583	20231019	103500	9400580	2995	2995	2995	2995	0
584	20231019	103400	9400580	2995	2995	2995	2995	1
585	20231019	103300	9397585	2995	2995	2995	2995	0
586	20231019	103200	9397585	2995	2995	2995	2995	10
587	20231019	103100	9367635	2995	2995	2995	2995	0
588	20231019	103000	9367635	2995	2995	2995	2995	0
589	20231019	102900	9367635	2995	2995	2995	2995	0
590	20231019	102800	9367635	2995	2995	2995	2995	0
591	20231019	102700	9367635	2995	2995	2995	2995	0
592	20231019	102600	9367635	2995	2995	2995	2995	0
593	20231019	102500	9367635	2995	2995	2995	2995	0
594	20231019	102400	9367635	2995	2995	2995	2995	1
595	20231019	102300	9364640	2990	2990	2990	2990	3
596	20231019	102200	9355670	2995	2995	2995	2995	1
597	20231019	102100	9352675	2995	2995	2995	2995	505
598	20231019	102000	7840200	2995	2995	2995	2995	0
599	20231019	101900	7840200	2995	2995	2995	2995	0
600	20231019	101800	7840200	2995	2995	2995	2995	1
601	20231019	101700	7837205	2990	2990	2990	2990	5
602	20231019	101600	7822255	2985	2980	2985	2980	14
603	20231019	101500	7780530	2980	2980	2980	2980	0
604	20231019	101400	7780530	2980	2980	2980	2980	0
605	20231019	101300	7780530	2980	2980	2980	2980	0
606	20231019	101200	7780530	2980	2980	2980	2980	0
607	20231019	101100	7780530	2980	2980	2980	2980	0
608	20231019	101000	7780530	2980	2980	2980	2980	0
609	20231019	100900	7780530	2980	2980	2980	2980	0
610	20231019	100800	7780530	2980	2980	2980	2980	1
611	20231019	100700	7777550	2990	2990	2990	2990	0
612	20231019	100600	7777550	2990	2990	2990	2990	1
613	20231019	100500	7774560	2980	2980	2980	2980	0
614	20231019	100400	7774560	2980	2980	2980	2980	0
615	20231019	100300	7774560	2980	2980	2980	2980	0
616	20231019	100200	7774560	2980	2980	2980	2980	5
617	20231019	100100	7759660	2980	2980	2980	2980	0
618	20231019	100000	7759660	2980	2980	2980	2980	0
619	20231019	095900	7759660	2980	2980	2980	2980	0
620	20231019	095800	7759660	2980	2980	2980	2980	0
621	20231019	095700	7759660	2980	2980	2980	2980	0
622	20231019	095600	7759660	2980	2980	2980	2980	4
623	20231019	095500	7747740	2985	2985	2985	2985	0
624	20231019	095400	7747740	2985	2985	2985	2985	0
625	20231019	095300	7747740	2985	2980	2985	2980	210
626	20231019	095200	7120940	2975	2975	2975	2975	0
627	20231019	095100	7120940	2975	2975	2975	2975	8
628	20231019	095000	7097140	2970	2970	2970	2970	0
629	20231019	094900	7097140	2970	2970	2970	2970	0
630	20231019	094800	7097140	2970	2970	2970	2970	12
631	20231019	094700	7061500	2965	2965	2965	2965	0
632	20231019	094600	7061500	2965	2965	2965	2965	0
633	20231019	094500	7061500	2965	2965	2965	2965	0
634	20231019	094400	7061500	2965	2965	2965	2965	0
635	20231019	094300	7061500	2965	2965	2965	2965	0
636	20231019	094200	7061500	2965	2965	2965	2965	0
637	20231019	094100	7061500	2965	2965	2965	2965	0
638	20231019	094000	7061500	2965	2965	2965	2965	0
639	20231019	093900	7061500	2965	2965	2965	2965	0
640	20231019	093800	7061500	2965	2965	2965	2965	0
641	20231019	093700	7061500	2965	2950	2965	2950	1510
642	20231019	093600	2598000	2950	2950	2950	2950	0
643	20231019	093500	2598000	2950	2950	2950	2950	0
644	20231019	093400	2598000	2950	2950	2950	2950	0
645	20231019	093300	2598000	2950	2950	2950	2950	0
646	20231019	093200	2598000	2950	2950	2950	2950	0
647	20231019	093100	2598000	2950	2950	2950	2950	0
648	20231019	093000	2598000	2950	2950	2950	2950	0
649	20231019	092900	2598000	2950	2950	2950	2950	0
650	20231019	092800	2598000	2950	2950	2950	2950	0
651	20231019	092700	2598000	2950	2950	2950	2950	0
652	20231019	092600	2598000	2950	2950	2950	2950	0
653	20231019	092500	2598000	2950	2950	2950	2950	0
654	20231019	092400	2598000	2950	2950	2950	2950	0
655	20231019	092300	2598000	2950	2950	2950	2950	0
656	20231019	092200	2598000	2950	2950	2950	2950	87
657	20231019	092100	2341350	2940	2940	2940	2940	21
658	20231019	092000	2279610	2940	2940	2940	2940	0
659	20231019	091900	2279610	2940	2940	2940	2940	0
660	20231019	091800	2279610	2940	2940	2940	2940	0
661	20231019	091700	2279610	2940	2940	2940	2940	0
662	20231019	091600	2279610	2940	2940	2940	2940	0
663	20231019	091500	2279610	2940	2940	2940	2940	0
664	20231019	091400	2279610	2940	2940	2940	2940	0
665	20231019	091300	2279610	2940	2940	2940	2940	34
666	20231019	091200	2179650	2940	2940	2940	2940	30
667	20231019	091100	2091450	2950	2950	2950	2950	62
668	20231019	091000	1908550	2940	2940	2940	2940	0
669	20231019	090900	1908550	2940	2940	2940	2940	0
670	20231019	090800	1908550	2940	2940	2940	2940	0
671	20231019	090700	1908550	2940	2945	2945	2940	18
672	20231019	090600	1855610	2950	2950	2950	2950	75
673	20231019	090500	1634360	2950	2950	2950	2950	0
674	20231019	090400	1634360	2950	2950	2950	2950	200
675	20231019	090300	1044360	2950	2950	2950	2950	0
676	20231019	090200	1044360	2950	2980	2980	2950	15
677	20231019	090100	999975	2985	2985	2985	2985	0
678	20231019	090000	999975	2985	2985	2985	2985	335