KissMeData/115160/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195200	741532960	2980	2980	2980	2980	11620
3	20231019	195100	741532960	2980	2980	2980	2980	0
4	20231019	195000	741532960	2980	2980	2980	2980	0
5	20231019	194900	741532960	2980	2980	2980	2980	0
6	20231019	194800	741532960	2980	2980	2980	2980	0
7	20231019	194700	741532960	2980	2980	2980	2980	0
8	20231019	194600	741532960	2980	2980	2980	2980	0
9	20231019	194500	741532960	2980	2980	2980	2980	0
10	20231019	194400	741532960	2980	2980	2980	2980	0
11	20231019	194300	741532960	2980	2980	2980	2980	0
12	20231019	194200	741532960	2980	2980	2980	2980	0
13	20231019	194100	741532960	2980	2980	2980	2980	0
14	20231019	194000	741532960	2980	2980	2980	2980	0
15	20231019	193900	741532960	2980	2980	2980	2980	0
16	20231019	193800	741532960	2980	2980	2980	2980	0
17	20231019	193700	741532960	2980	2980	2980	2980	0
18	20231019	193600	741532960	2980	2980	2980	2980	0
19	20231019	193500	741532960	2980	2980	2980	2980	0
20	20231019	193400	741532960	2980	2980	2980	2980	0
21	20231019	193300	741532960	2980	2980	2980	2980	0
22	20231019	193200	741532960	2980	2980	2980	2980	0
23	20231019	193100	741532960	2980	2980	2980	2980	0
24	20231019	193000	741532960	2980	2980	2980	2980	0
25	20231019	192900	741532960	2980	2980	2980	2980	0
26	20231019	192800	741532960	2980	2980	2980	2980	0
27	20231019	192700	741532960	2980	2980	2980	2980	0
28	20231019	192600	741532960	2980	2980	2980	2980	0
29	20231019	192500	741532960	2980	2980	2980	2980	0
30	20231019	192400	741532960	2980	2980	2980	2980	0
31	20231019	192300	741532960	2980	2980	2980	2980	0
32	20231019	192200	741532960	2980	2980	2980	2980	11620
33	20231019	192100	741532960	2980	2980	2980	2980	0
34	20231019	192000	741532960	2980	2980	2980	2980	0
35	20231019	191900	741532960	2980	2980	2980	2980	0
36	20231019	191800	741532960	2980	2980	2980	2980	0
37	20231019	191700	741532960	2980	2980	2980	2980	0
38	20231019	191600	741532960	2980	2980	2980	2980	0
39	20231019	191500	741532960	2980	2980	2980	2980	0
40	20231019	191400	741532960	2980	2980	2980	2980	0
41	20231019	191300	741532960	2980	2980	2980	2980	0
42	20231019	191200	741532960	2980	2980	2980	2980	0
43	20231019	191100	741532960	2980	2980	2980	2980	0
44	20231019	191000	741532960	2980	2980	2980	2980	0
45	20231019	190900	741532960	2980	2980	2980	2980	0
46	20231019	190800	741532960	2980	2980	2980	2980	0
47	20231019	190700	741532960	2980	2980	2980	2980	0
48	20231019	190600	741532960	2980	2980	2980	2980	0
49	20231019	190500	741532960	2980	2980	2980	2980	0
50	20231019	190400	741532960	2980	2980	2980	2980	0
51	20231019	190300	741532960	2980	2980	2980	2980	0
52	20231019	190200	741532960	2980	2980	2980	2980	0
53	20231019	190100	741532960	2980	2980	2980	2980	0
54	20231019	190000	741532960	2980	2980	2980	2980	0
55	20231019	185900	741532960	2980	2980	2980	2980	0
56	20231019	185800	741532960	2980	2980	2980	2980	0
57	20231019	185700	741532960	2980	2980	2980	2980	0
58	20231019	185600	741532960	2980	2980	2980	2980	0
59	20231019	185500	741532960	2980	2980	2980	2980	0
60	20231019	185400	741532960	2980	2980	2980	2980	0
61	20231019	185300	741532960	2980	2980	2980	2980	0
62	20231019	185200	741532960	2980	2980	2980	2980	11620
63	20231019	185100	741532960	2980	2980	2980	2980	0
64	20231019	185000	741532960	2980	2980	2980	2980	0
65	20231019	184900	741532960	2980	2980	2980	2980	0
66	20231019	184800	741532960	2980	2980	2980	2980	0
67	20231019	184700	741532960	2980	2980	2980	2980	0
68	20231019	184600	741532960	2980	2980	2980	2980	0
69	20231019	184500	741532960	2980	2980	2980	2980	0
70	20231019	184400	741532960	2980	2980	2980	2980	0
71	20231019	184300	741532960	2980	2980	2980	2980	0
72	20231019	184200	741532960	2980	2980	2980	2980	0
73	20231019	184100	741532960	2980	2980	2980	2980	0
74	20231019	184000	741532960	2980	2980	2980	2980	0
75	20231019	183900	741532960	2980	2980	2980	2980	0
76	20231019	183800	741532960	2980	2980	2980	2980	0
77	20231019	183700	741532960	2980	2980	2980	2980	0
78	20231019	183600	741532960	2980	2980	2980	2980	0
79	20231019	183500	741532960	2980	2980	2980	2980	0
80	20231019	183400	741532960	2980	2980	2980	2980	0
81	20231019	183300	741532960	2980	2980	2980	2980	0
82	20231019	183200	741532960	2980	2980	2980	2980	0
83	20231019	183100	741532960	2980	2980	2980	2980	0
84	20231019	183000	741532960	2980	2980	2980	2980	0
85	20231019	182900	741532960	2980	2980	2980	2980	0
86	20231019	182800	741532960	2980	2980	2980	2980	0
87	20231019	182700	741532960	2980	2980	2980	2980	0
88	20231019	182600	741532960	2980	2980	2980	2980	0
89	20231019	182500	741532960	2980	2980	2980	2980	0
90	20231019	182400	741532960	2980	2980	2980	2980	0
91	20231019	182300	741532960	2980	2980	2980	2980	0
92	20231019	182200	741532960	2980	2980	2980	2980	11620
93	20231019	182100	741532960	2980	2980	2980	2980	0
94	20231019	182000	741532960	2980	2980	2980	2980	0
95	20231019	181900	741532960	2980	2980	2980	2980	0
96	20231019	181800	741532960	2980	2980	2980	2980	0
97	20231019	181700	741532960	2980	2980	2980	2980	0
98	20231019	181600	741532960	2980	2980	2980	2980	0
99	20231019	181500	741532960	2980	2980	2980	2980	0
100	20231019	181400	741532960	2980	2980	2980	2980	0
101	20231019	181300	741532960	2980	2980	2980	2980	0
102	20231019	181200	741532960	2980	2980	2980	2980	0
103	20231019	181100	741532960	2980	2980	2980	2980	0
104	20231019	181000	741532960	2980	2980	2980	2980	0
105	20231019	180900	741532960	2980	2980	2980	2980	0
106	20231019	180800	741532960	2980	2980	2980	2980	0
107	20231019	180700	741532960	2980	2980	2980	2980	0
108	20231019	180600	741532960	2980	2980	2980	2980	0
109	20231019	180500	741532960	2980	2980	2980	2980	0
110	20231019	180400	741532960	2980	2980	2980	2980	0
111	20231019	180300	741532960	2980	2980	2980	2980	0
112	20231019	180200	741532960	2980	2980	2980	2980	0
113	20231019	180100	741532960	2980	2980	2980	2980	0
114	20231019	180000	741532960	2980	2980	2980	2980	0
115	20231019	175900	741532960	2980	2980	2980	2980	0
116	20231019	175800	741532960	2980	2980	2980	2980	0
117	20231019	175700	741532960	2980	2980	2980	2980	0
118	20231019	175600	741532960	2980	2980	2980	2980	0
119	20231019	175500	741532960	2980	2980	2980	2980	0
120	20231019	175400	741532960	2980	2980	2980	2980	0
121	20231019	175300	741532960	2980	2980	2980	2980	0
122	20231019	175200	741532960	2980	2980	2980	2980	11620
123	20231019	175100	741532960	2980	2980	2980	2980	0
124	20231019	175000	741532960	2980	2980	2980	2980	0
125	20231019	174900	741532960	2980	2980	2980	2980	0
126	20231019	174800	741532960	2980	2980	2980	2980	0
127	20231019	174700	741532960	2980	2980	2980	2980	0
128	20231019	174600	741532960	2980	2980	2980	2980	0
129	20231019	174500	741532960	2980	2980	2980	2980	0
130	20231019	174400	741532960	2980	2980	2980	2980	0
131	20231019	174300	741532960	2980	2980	2980	2980	0
132	20231019	174200	741532960	2980	2980	2980	2980	0
133	20231019	174100	741532960	2980	2980	2980	2980	0
134	20231019	174000	741532960	2980	2980	2980	2980	0
135	20231019	173900	741532960	2980	2980	2980	2980	0
136	20231019	173800	741532960	2980	2980	2980	2980	0
137	20231019	173700	741532960	2980	2980	2980	2980	0
138	20231019	173600	741532960	2980	2980	2980	2980	0
139	20231019	173500	741532960	2980	2980	2980	2980	0
140	20231019	173400	741532960	2980	2980	2980	2980	0
141	20231019	173300	741532960	2980	2980	2980	2980	0
142	20231019	173200	741532960	2980	2980	2980	2980	0
143	20231019	173100	741532960	2980	2980	2980	2980	0
144	20231019	173000	741532960	2980	2980	2980	2980	0
145	20231019	172900	741532960	2980	2980	2980	2980	0
146	20231019	172800	741532960	2980	2980	2980	2980	0
147	20231019	172700	741532960	2980	2980	2980	2980	0
148	20231019	172600	741532960	2980	2980	2980	2980	0
149	20231019	172500	741532960	2980	2980	2980	2980	0
150	20231019	172400	741532960	2980	2980	2980	2980	0
151	20231019	172300	741532960	2980	2980	2980	2980	0
152	20231019	172200	741532960	2980	2980	2980	2980	11620
153	20231019	172100	741532960	2980	2980	2980	2980	0
154	20231019	172000	741532960	2980	2980	2980	2980	0
155	20231019	171900	741532960	2980	2980	2980	2980	0
156	20231019	171800	741532960	2980	2980	2980	2980	0
157	20231019	171700	741532960	2980	2980	2980	2980	0
158	20231019	171600	741532960	2980	2980	2980	2980	0
159	20231019	171500	741532960	2980	2980	2980	2980	0
160	20231019	171400	741532960	2980	2980	2980	2980	0
161	20231019	171300	741532960	2980	2980	2980	2980	0
162	20231019	171200	741532960	2980	2980	2980	2980	0
163	20231019	171100	741532960	2980	2980	2980	2980	0
164	20231019	171000	741532960	2980	2980	2980	2980	0
165	20231019	170900	741532960	2980	2980	2980	2980	0
166	20231019	170800	741532960	2980	2980	2980	2980	0
167	20231019	170700	741532960	2980	2980	2980	2980	0
168	20231019	170600	741532960	2980	2980	2980	2980	0
169	20231019	170500	741532960	2980	2980	2980	2980	0
170	20231019	170400	741532960	2980	2980	2980	2980	0
171	20231019	170300	741532960	2980	2980	2980	2980	0
172	20231019	170200	741532960	2980	2980	2980	2980	0
173	20231019	170100	741532960	2980	2980	2980	2980	0
174	20231019	170000	741532960	2980	2980	2980	2980	0
175	20231019	165900	741532960	2980	2980	2980	2980	0
176	20231019	165800	741532960	2980	2980	2980	2980	0
177	20231019	165700	741532960	2980	2980	2980	2980	0
178	20231019	165600	741532960	2980	2980	2980	2980	0
179	20231019	165500	741532960	2980	2980	2980	2980	0
180	20231019	165400	741532960	2980	2980	2980	2980	0
181	20231019	165300	741532960	2980	2980	2980	2980	0
182	20231019	165200	741532960	2980	2980	2980	2980	11620
183	20231019	165100	741532960	2980	2980	2980	2980	0
184	20231019	165000	741532960	2980	2980	2980	2980	0
185	20231019	164900	741532960	2980	2980	2980	2980	0
186	20231019	164800	741532960	2980	2980	2980	2980	0
187	20231019	164700	741532960	2980	2980	2980	2980	0
188	20231019	164600	741532960	2980	2980	2980	2980	0
189	20231019	164500	741532960	2980	2980	2980	2980	0
190	20231019	164400	741532960	2980	2980	2980	2980	0
191	20231019	164300	741532960	2980	2980	2980	2980	0
192	20231019	164200	741532960	2980	2980	2980	2980	0
193	20231019	164100	741532960	2980	2980	2980	2980	0
194	20231019	164000	741532960	2980	2980	2980	2980	0
195	20231019	163900	741532960	2980	2980	2980	2980	0
196	20231019	163800	741532960	2980	2980	2980	2980	0
197	20231019	163700	741532960	2980	2980	2980	2980	0
198	20231019	163600	741532960	2980	2980	2980	2980	0
199	20231019	163500	741532960	2980	2980	2980	2980	0
200	20231019	163400	741532960	2980	2980	2980	2980	0
201	20231019	163300	741532960	2980	2980	2980	2980	0
202	20231019	163200	741532960	2980	2980	2980	2980	0
203	20231019	163100	741532960	2980	2980	2980	2980	0
204	20231019	163000	741532960	2980	2980	2980	2980	0
205	20231019	162900	741532960	2980	2980	2980	2980	0
206	20231019	162800	741532960	2980	2980	2980	2980	0
207	20231019	162700	741532960	2980	2980	2980	2980	0
208	20231019	162600	741532960	2980	2980	2980	2980	0
209	20231019	162500	741532960	2980	2980	2980	2980	0
210	20231019	162400	741532960	2980	2980	2980	2980	0
211	20231019	162300	741532960	2980	2980	2980	2980	0
212	20231019	162200	741532960	2980	2980	2980	2980	11620
213	20231019	162100	741532960	2980	2980	2980	2980	0
214	20231019	162000	741532960	2980	2980	2980	2980	0
215	20231019	161900	741532960	2980	2980	2980	2980	0
216	20231019	161800	741532960	2980	2980	2980	2980	0
217	20231019	161700	741532960	2980	2980	2980	2980	0
218	20231019	161600	741532960	2980	2980	2980	2980	0
219	20231019	161500	741532960	2980	2980	2980	2980	0
220	20231019	161400	741532960	2980	2980	2980	2980	0
221	20231019	161300	741532960	2980	2980	2980	2980	0
222	20231019	161200	741532960	2980	2980	2980	2980	0
223	20231019	161100	741532960	2980	2980	2980	2980	0
224	20231019	161000	741532960	2980	2980	2980	2980	0
225	20231019	160900	741532960	2980	2980	2980	2980	0
226	20231019	160800	741532960	2980	2980	2980	2980	0
227	20231019	160700	741532960	2980	2980	2980	2980	0
228	20231019	160600	741532960	2980	2980	2980	2980	0
229	20231019	160500	741532960	2980	2980	2980	2980	0
230	20231019	160400	741532960	2980	2980	2980	2980	0
231	20231019	160300	741532960	2980	2980	2980	2980	0
232	20231019	160200	741532960	2980	2980	2980	2980	0
233	20231019	160100	741532960	2980	2980	2980	2980	0
234	20231019	160000	741532960	2980	2980	2980	2980	0
235	20231019	155900	741532960	2980	2980	2980	2980	0
236	20231019	155800	741532960	2980	2980	2980	2980	0
237	20231019	155700	741532960	2980	2980	2980	2980	0
238	20231019	155600	741532960	2980	2980	2980	2980	0
239	20231019	155500	741532960	2980	2980	2980	2980	0
240	20231019	155400	741532960	2980	2980	2980	2980	0
241	20231019	155300	741532960	2980	2980	2980	2980	0
242	20231019	155200	741532960	2980	2980	2980	2980	11620
243	20231019	155100	741532960	2980	2980	2980	2980	0
244	20231019	155000	741532960	2980	2980	2980	2980	0
245	20231019	154900	741532960	2980	2980	2980	2980	0
246	20231019	154800	741532960	2980	2980	2980	2980	0
247	20231019	154700	741532960	2980	2980	2980	2980	0
248	20231019	154600	741532960	2980	2980	2980	2980	0
249	20231019	154500	741532960	2980	2980	2980	2980	0
250	20231019	154400	741532960	2980	2980	2980	2980	0
251	20231019	154300	741532960	2980	2980	2980	2980	0
252	20231019	154200	741532960	2980	2980	2980	2980	0
253	20231019	154100	741532960	2980	2980	2980	2980	0
254	20231019	154000	741532960	2980	2980	2980	2980	0
255	20231019	153900	741532960	2980	2980	2980	2980	0
256	20231019	153800	741532960	2980	2980	2980	2980	0
257	20231019	153700	741532960	2980	2980	2980	2980	0
258	20231019	153600	741532960	2980	2980	2980	2980	0
259	20231019	153500	741532960	2980	2980	2980	2980	0
260	20231019	153400	741532960	2980	2980	2980	2980	0
261	20231019	153300	741532960	2980	2980	2980	2980	0
262	20231019	153200	741532960	2980	2980	2980	2980	0
263	20231019	153100	741532960	2980	2980	2980	2980	0
264	20231019	153000	741532960	2980	2980	2980	2980	11620
265	20231019	152900	706905360	2980	2980	2980	2980	0
266	20231019	152800	706905360	2980	2980	2980	2980	0
267	20231019	152700	706905360	2980	2980	2980	2980	0
268	20231019	152600	706905360	2980	2980	2980	2980	0
269	20231019	152500	706905360	2980	2980	2980	2980	0
270	20231019	152400	706905360	2980	2980	2980	2980	0
271	20231019	152300	706905360	2980	2980	2980	2980	0
272	20231019	152200	706905360	2980	2980	2980	2980	0
273	20231019	152100	706905360	2980	2980	2980	2980	0
274	20231019	152000	706905360	2980	2980	2980	2980	0
275	20231019	151900	706905360	2980	2985	2985	2980	254
276	20231019	151800	706147440	2985	2985	2985	2985	268
277	20231019	151700	705347460	2985	2980	2985	2980	1371
278	20231019	151600	701257215	2985	2990	2990	2985	901
279	20231019	151500	698566725	2985	2985	2985	2985	642
280	20231019	151400	696650355	2990	2985	2990	2985	390
281	20231019	151300	695486055	2985	2980	2985	2980	330
282	20231019	151200	694502505	2985	2985	2985	2980	608
283	20231019	151100	692688625	2980	2980	2980	2980	2000
284	20231019	151000	686728625	2985	2985	2985	2985	305
285	20231019	150900	685818200	2985	2985	2985	2980	734
286	20231019	150800	683627380	2985	2985	2985	2985	53
287	20231019	150700	683469175	2985	2985	2985	2985	167
288	20231019	150600	682970680	2985	2985	2985	2980	2867
289	20231019	150500	674412710	2985	2990	2990	2985	14165
290	20231019	150400	632120185	2990	2990	2990	2990	308
291	20231019	150300	631199265	2990	2990	2990	2990	175
292	20231019	150200	630676015	2995	2995	2995	2995	668
293	20231019	150100	628675355	2990	2990	2990	2990	509
294	20231019	150000	627153445	2990	2990	2990	2990	704
295	20231019	145900	625048485	2995	2995	2995	2995	0
296	20231019	145800	625048485	2995	2995	2995	2995	427
297	20231019	145700	623769620	2995	3000	3000	2995	991
298	20231019	145600	620801545	3000	2995	3000	2995	2027
299	20231019	145500	614729630	2995	2995	2995	2995	617
300	20231019	145400	612881715	2990	2990	2990	2990	0
301	20231019	145300	612881715	2990	2990	2990	2990	201
302	20231019	145200	612280725	2995	2995	2995	2995	1
303	20231019	145100	612277730	2990	2990	2990	2990	50
304	20231019	145000	612128230	2990	2990	2990	2990	601
305	20231019	144900	610331240	2990	2990	2990	2990	100
306	20231019	144800	610032240	2990	2990	2990	2990	10
307	20231019	144700	610002340	2990	2990	2990	2985	1075
308	20231019	144600	606788440	2985	2985	2985	2985	1814
309	20231019	144500	601373650	2990	2990	2990	2990	1
310	20231019	144400	601370660	2990	2990	2990	2990	1463
311	20231019	144300	596996290	2990	2990	2990	2990	21
312	20231019	144200	596933500	2990	2990	2990	2990	1395
313	20231019	144100	592762450	2990	2990	2990	2990	0
314	20231019	144000	592762450	2990	2990	2995	2990	1759
315	20231019	143900	587502505	2995	2995	2995	2995	1
316	20231019	143800	587499510	2995	2995	2995	2995	0
317	20231019	143700	587499510	2995	2995	2995	2990	24
318	20231019	143600	587427645	2995	2995	2995	2995	100
319	20231019	143500	587128145	2995	2995	2995	2995	0
320	20231019	143400	587128145	2995	2995	2995	2995	10
321	20231019	143300	587098195	2995	2995	2995	2995	16
322	20231019	143200	587050275	2995	2995	2995	2995	5
323	20231019	143100	587035300	2990	2995	2995	2990	1017
324	20231019	143000	583994445	2995	2995	2995	2995	84
325	20231019	142900	583742865	2990	2995	2995	2990	788
326	20231019	142800	581386690	2995	2995	2995	2990	1015
327	20231019	142700	578350215	2995	2995	2995	2995	0
328	20231019	142600	578350215	2995	2990	2995	2990	3743
329	20231019	142500	567157590	2995	2995	2995	2995	2486
330	20231019	142400	559712020	2995	3000	3000	2995	2385
331	20231019	142300	552568920	3000	3000	3000	3000	31
332	20231019	142200	552475920	2995	2995	2995	2995	1
333	20231019	142100	552472925	2995	3000	3000	2995	6790
334	20231019	142000	532113570	3000	3000	3000	3000	0
335	20231019	141900	532113570	3000	3000	3000	3000	0
336	20231019	141800	532113570	3000	3000	3000	3000	0
337	20231019	141700	532113570	3000	3000	3000	3000	0
338	20231019	141600	532113570	3000	3000	3000	3000	6
339	20231019	141500	532095570	3000	3000	3000	3000	409
340	20231019	141400	530868570	3000	2995	3000	2995	82
341	20231019	141300	530622830	3000	3000	3000	3000	300
342	20231019	141200	529722830	3000	3000	3000	3000	1
343	20231019	141100	529719830	3000	3000	3000	3000	116
344	20231019	141000	529371830	3000	3000	3000	3000	0
345	20231019	140900	529371830	3000	3000	3000	3000	0
346	20231019	140800	529371830	3000	3000	3000	3000	102
347	20231019	140700	529065830	3000	3000	3000	3000	2433
348	20231019	140600	521766830	3000	3000	3000	3000	300
349	20231019	140500	520866830	3000	3000	3000	3000	0
350	20231019	140400	520866830	3000	3000	3000	3000	4
351	20231019	140300	520854830	3000	3000	3005	3000	329
352	20231019	140200	519867825	3000	3000	3000	3000	2328
353	20231019	140100	512883825	3000	3000	3000	3000	0
354	20231019	140000	512883825	3000	3000	3000	3000	0
355	20231019	135900	512883825	3000	3000	3000	3000	7
356	20231019	135800	512862825	3000	3000	3000	3000	13
357	20231019	135700	512823825	2995	2995	2995	2995	362
358	20231019	135600	511739635	2995	2995	2995	2995	0
359	20231019	135500	511739635	2995	2995	2995	2995	55
360	20231019	135400	511574910	3000	3000	3000	3000	0
361	20231019	135300	511574910	3000	3000	3000	3000	80
362	20231019	135200	511334910	3000	3000	3000	3000	20
363	20231019	135100	511274910	2995	2995	2995	2995	0
364	20231019	135000	511274910	2995	2995	2995	2995	171
365	20231019	134900	510762765	2995	2995	2995	2995	100
366	20231019	134800	510463265	3000	3000	3000	3000	0
367	20231019	134700	510463265	3000	3000	3000	3000	0
368	20231019	134600	510463265	3000	3000	3000	3000	0
369	20231019	134500	510463265	3000	3000	3000	3000	0
370	20231019	134400	510463265	3000	3000	3000	3000	101
371	20231019	134300	510160265	3000	3000	3000	3000	100
372	20231019	134200	509860265	3000	3000	3000	3000	501
373	20231019	134100	508357265	3000	2995	3000	2995	1570
374	20231019	134000	503654015	3000	3000	3000	3000	0
375	20231019	133900	503654015	3000	3000	3000	3000	1
376	20231019	133800	503651015	3000	3000	3000	3000	0
377	20231019	133700	503651015	3000	2995	3000	2995	103
378	20231019	133600	503342030	3000	3000	3000	3000	67
379	20231019	133500	503141030	3000	3000	3000	3000	51
380	20231019	133400	502988030	3000	3000	3000	3000	99
381	20231019	133300	502691030	2995	3000	3000	2995	248
382	20231019	133200	501948030	3000	2995	3000	2995	33
383	20231019	133100	501849035	3000	3000	3000	3000	0
384	20231019	133000	501849035	3000	3000	3000	3000	20
385	20231019	132900	501789035	3000	3000	3000	3000	1
386	20231019	132800	501786035	3000	3000	3000	3000	10
387	20231019	132700	501756035	2995	2995	2995	2995	0
388	20231019	132600	501756035	2995	2995	2995	2995	90
389	20231019	132500	501486485	2995	2995	2995	2995	0
390	20231019	132400	501486485	2995	2995	2995	2995	10
391	20231019	132300	501456535	3000	3000	3000	3000	0
392	20231019	132200	501456535	3000	3000	3000	3000	3903
393	20231019	132100	489747535	3005	3005	3005	3005	0
394	20231019	132000	489747535	3005	3005	3005	3005	0
395	20231019	131900	489747535	3005	3005	3005	3005	25
396	20231019	131800	489672410	3005	3005	3005	3005	9
397	20231019	131700	489645365	3005	3005	3005	3005	0
398	20231019	131600	489645365	3005	3005	3005	3005	0
399	20231019	131500	489645365	3005	3005	3005	3005	33
400	20231019	131400	489546200	3005	3005	3005	3005	0
401	20231019	131300	489546200	3005	3005	3005	3005	0
402	20231019	131200	489546200	3005	3005	3005	3005	0
403	20231019	131100	489546200	3005	3005	3005	3005	0
404	20231019	131000	489546200	3005	3005	3005	3005	0
405	20231019	130900	489546200	3005	3005	3005	3005	0
406	20231019	130800	489546200	3005	3005	3005	3005	0
407	20231019	130700	489546200	3005	3005	3005	3005	0
408	20231019	130600	489546200	3005	3005	3005	3005	0
409	20231019	130500	489546200	3005	3005	3005	3005	0
410	20231019	130400	489546200	3005	3005	3005	3005	0
411	20231019	130300	489546200	3005	3005	3005	3005	0
412	20231019	130200	489546200	3005	3005	3005	3005	0
413	20231019	130100	489546200	3005	3005	3005	3005	0
414	20231019	130000	489546200	3005	3005	3005	3005	265
415	20231019	125900	488749875	3005	3005	3005	3005	0
416	20231019	125800	488749875	3005	3005	3005	3005	13
417	20231019	125700	488710810	3005	3005	3005	3005	121
418	20231019	125600	488347205	3005	3005	3005	3005	1124
419	20231019	125500	484969585	3005	3005	3005	3005	0
420	20231019	125400	484969585	3005	3005	3005	3005	28
421	20231019	125300	484885445	3005	3005	3005	3005	0
422	20231019	125200	484885445	3005	3005	3005	3005	22
423	20231019	125100	484819335	3005	3005	3005	3005	1000
424	20231019	125000	481814335	3005	3005	3005	3005	66
425	20231019	124900	481616005	3005	3005	3005	3005	4
426	20231019	124800	481603985	3005	3005	3005	3005	0
427	20231019	124700	481603985	3005	3005	3005	3005	1022
428	20231019	124600	478532875	3000	3000	3000	3000	11
429	20231019	124500	478499875	3000	3000	3000	3000	22
430	20231019	124400	478433875	3000	3000	3000	3000	0
431	20231019	124300	478433875	3000	3000	3000	3000	0
432	20231019	124200	478433875	3000	3000	3000	3000	88
433	20231019	124100	478169875	3000	3000	3000	3000	0
434	20231019	124000	478169875	3000	3000	3000	3000	10
435	20231019	123900	478139875	3000	3000	3000	3000	52
436	20231019	123800	477983875	2995	2995	2995	2995	40
437	20231019	123700	477864075	3000	3000	3000	3000	0
438	20231019	123600	477864075	3000	3000	3000	3000	2219
439	20231019	123500	471207075	2995	2995	2995	2995	0
440	20231019	123400	471207075	2995	2995	2995	2995	0
441	20231019	123300	471207075	2995	2995	2995	2995	0
442	20231019	123200	471207075	2995	2995	2995	2995	50
443	20231019	123100	471057325	2990	2990	2990	2990	299
444	20231019	123000	470163315	2990	2990	2990	2990	0
445	20231019	122900	470163315	2990	2990	2990	2990	0
446	20231019	122800	470163315	2990	2995	2995	2990	355
447	20231019	122700	469101840	2995	2995	2995	2995	0
448	20231019	122600	469101840	2995	2995	2995	2995	0
449	20231019	122500	469101840	2995	2990	2995	2990	3
450	20231019	122400	469092860	2995	2995	2995	2995	0
451	20231019	122300	469092860	2995	2995	2995	2995	900
452	20231019	122200	466397360	2995	2995	2995	2995	100
453	20231019	122100	466097860	2995	2995	2995	2995	0
454	20231019	122000	466097860	2995	2995	2995	2995	30
455	20231019	121900	466008010	2995	2995	2995	2995	0
456	20231019	121800	466008010	2995	2995	2995	2990	1101
457	20231019	121700	462715355	2995	2995	2995	2995	2
458	20231019	121600	462709365	2995	2995	2995	2995	34
459	20231019	121500	462607535	2995	2995	2995	2995	4491
460	20231019	121400	449156990	3000	3000	3000	3000	30
461	20231019	121300	449066990	2995	2995	2995	2995	0
462	20231019	121200	449066990	2995	2995	2995	2995	0
463	20231019	121100	449066990	2995	2995	2995	2995	9
464	20231019	121000	449040035	2995	2995	2995	2995	109
465	20231019	120900	448713580	2990	2990	2990	2990	1
466	20231019	120800	448710590	2995	2995	2995	2995	700
467	20231019	120700	446614090	2995	2995	2995	2995	0
468	20231019	120600	446614090	2995	2995	2995	2995	10
469	20231019	120500	446584140	2990	2990	2990	2990	3
470	20231019	120400	446575170	2990	2990	2990	2990	0
471	20231019	120300	446575170	2990	2990	2990	2990	0
472	20231019	120200	446575170	2990	2990	2990	2990	1
473	20231019	120100	446572180	2990	2990	2990	2990	3331
474	20231019	120000	436612490	2995	2995	2995	2995	100
475	20231019	115900	436312990	2990	2990	2990	2990	361
476	20231019	115800	435233600	2990	2990	2990	2990	1300
477	20231019	115700	431346600	2995	2995	2995	2995	50
478	20231019	115600	431196850	2995	2995	2995	2995	8
479	20231019	115500	431172890	2990	2990	2990	2990	0
480	20231019	115400	431172890	2990	2990	2990	2990	15
481	20231019	115300	431128040	2995	2995	2995	2995	0
482	20231019	115200	431128040	2995	2995	2995	2995	0
483	20231019	115100	431128040	2995	2995	2995	2995	0
484	20231019	115000	431128040	2995	2995	2995	2995	337
485	20231019	114900	430118725	2995	2995	2995	2995	0
486	20231019	114800	430118725	2995	2995	2995	2995	0
487	20231019	114700	430118725	2995	2995	2995	2995	1
488	20231019	114600	430115730	2990	2990	2990	2990	500
489	20231019	114500	428620730	2990	2990	2990	2990	0
490	20231019	114400	428620730	2990	2990	2990	2990	0
491	20231019	114300	428620730	2990	2990	2990	2990	0
492	20231019	114200	428620730	2990	2990	2990	2990	510
493	20231019	114100	427095830	2995	2995	2995	2995	22
494	20231019	114000	427029940	2995	2990	2995	2990	8
495	20231019	113900	427005985	2995	2995	2995	2995	256
496	20231019	113800	426239265	2995	2995	2995	2995	0
497	20231019	113700	426239265	2995	2995	2995	2995	2747
498	20231019	113600	418012000	2995	2995	3000	2995	4761
499	20231019	113500	403752730	2995	2995	2995	2995	45
500	20231019	113400	403617955	3000	3000	3000	3000	15
501	20231019	113300	403572955	2995	2995	2995	2995	6
502	20231019	113200	403554985	2995	2995	2995	2995	0
503	20231019	113100	403554985	2995	2995	2995	2995	2000
504	20231019	113000	397564985	3000	3000	3000	2995	510
505	20231019	112900	396037485	3000	3000	3000	3000	10
506	20231019	112800	396007485	3000	3000	3000	3000	0
507	20231019	112700	396007485	3000	2995	3000	2995	6413
508	20231019	112600	376800435	2995	2995	2995	2995	7
509	20231019	112500	376779470	3000	3000	3000	3000	207
510	20231019	112400	376158470	3000	3000	3000	3000	100
511	20231019	112300	375858470	2995	2995	2995	2995	0
512	20231019	112200	375858470	2995	2995	2995	2995	0
513	20231019	112100	375858470	2995	2995	2995	2995	0
514	20231019	112000	375858470	2995	2995	2995	2995	0
515	20231019	111900	375858470	2995	2995	2995	2995	270
516	20231019	111800	375049820	3000	2995	3000	2995	1218
517	20231019	111700	371396910	2995	2995	2995	2995	400
518	20231019	111600	370198910	3000	3000	3000	3000	0
519	20231019	111500	370198910	3000	3000	3000	3000	0
520	20231019	111400	370198910	3000	3000	3000	3000	0
521	20231019	111300	370198910	3000	2995	3000	2995	2200
522	20231019	111200	363607410	3000	3000	3000	3000	0
523	20231019	111100	363607410	3000	3000	3000	3000	0
524	20231019	111000	363607410	3000	3000	3000	3000	0
525	20231019	110900	363607410	3000	3000	3000	3000	0
526	20231019	110800	363607410	3000	3000	3000	3000	163
527	20231019	110700	363118410	3000	2995	3000	2995	2
528	20231019	110600	363112415	3000	3000	3000	3000	0
529	20231019	110500	363112415	3000	3000	3000	3000	776
530	20231019	110400	360784415	3000	3000	3000	3000	42
531	20231019	110300	360658415	3000	3005	3005	3000	15
532	20231019	110200	360613390	3000	3000	3000	3000	0
533	20231019	110100	360613390	3000	3000	3000	3000	1000
534	20231019	110000	357613390	3000	3000	3000	3000	1
535	20231019	105900	357610390	3000	3000	3000	3000	0
536	20231019	105800	357610390	3000	3000	3000	3000	0
537	20231019	105700	357610390	3000	3000	3000	3000	51
538	20231019	105600	357457390	3000	3000	3000	3000	1
539	20231019	105500	357454390	3000	3000	3000	3000	0
540	20231019	105400	357454390	3000	3000	3000	3000	92
541	20231019	105300	357178390	3005	3000	3005	3000	525
542	20231019	105200	355603380	3000	3000	3000	3000	0
543	20231019	105100	355603380	3000	3000	3000	3000	0
544	20231019	105000	355603380	3000	3000	3000	3000	0
545	20231019	104900	355603380	3000	3000	3000	3000	422
546	20231019	104800	354337380	3005	3005	3005	3005	1
547	20231019	104700	354334375	2995	3000	3000	2995	950
548	20231019	104600	351484380	2995	3000	3000	2995	152
549	20231019	104500	351028990	3000	3000	3000	3000	14
550	20231019	104400	350986990	3000	2995	3000	2995	344
551	20231019	104300	349956335	3000	3000	3000	3000	0
552	20231019	104200	349956335	3000	3000	3000	3000	1051
553	20231019	104100	346803335	3005	3005	3005	3000	1175
554	20231019	104000	343277460	3005	3005	3005	3005	2
555	20231019	103900	343271450	3010	3010	3010	3010	0
556	20231019	103800	343271450	3010	3005	3010	3005	13
557	20231019	103700	343232330	3010	3010	3010	3010	0
558	20231019	103600	343232330	3010	3010	3010	3010	1
559	20231019	103500	343229320	3000	3010	3010	3000	8708
560	20231019	103400	317082190	3010	3010	3010	3010	1
561	20231019	103300	317079180	3015	3020	3020	3015	1278
562	20231019	103200	313221610	3015	3015	3015	3015	0
563	20231019	103100	313221610	3015	3015	3015	3015	0
564	20231019	103000	313221610	3015	3015	3015	3015	0
565	20231019	102900	313221610	3015	3015	3015	3015	0
566	20231019	102800	313221610	3015	3015	3015	3015	704
567	20231019	102700	311099050	3015	3015	3015	3015	100
568	20231019	102600	310797550	3015	3015	3015	3015	0
569	20231019	102500	310797550	3015	3015	3015	3015	1
570	20231019	102400	310794535	3015	3015	3015	3015	0
571	20231019	102300	310794535	3015	3010	3015	3010	18
572	20231019	102200	310740275	3005	3005	3005	3005	0
573	20231019	102100	310740275	3005	3005	3005	3005	0
574	20231019	102000	310740275	3005	3005	3005	3005	0
575	20231019	101900	310740275	3005	3005	3005	3005	0
576	20231019	101800	310740275	3005	3005	3005	3005	450
577	20231019	101700	309388025	3005	3005	3005	3005	5
578	20231019	101600	309373000	3005	3005	3005	3005	508
579	20231019	101500	307846460	3015	3015	3015	3015	2
580	20231019	101400	307840430	3015	3010	3015	3010	102
581	20231019	101300	307533405	3005	3010	3015	3005	349
582	20231019	101200	306481995	3015	3010	3015	3000	2205
583	20231019	101100	299858425	3010	3010	3010	3010	505
584	20231019	101000	298338375	3000	3000	3000	3000	474
585	20231019	100900	296916375	3010	3005	3010	3005	27
586	20231019	100800	296835235	3010	3005	3010	3000	80
587	20231019	100700	296594890	3005	3005	3005	3005	2268
588	20231019	100600	289779550	3010	3010	3010	3010	68
589	20231019	100500	289574870	3010	3015	3015	3010	504
590	20231019	100400	288057810	3020	3020	3020	3020	0
591	20231019	100300	288057810	3020	3020	3020	3020	235
592	20231019	100200	287348110	3020	3010	3020	3010	2004
593	20231019	100100	281298735	3010	3005	3010	3005	7358
594	20231019	100000	259162345	3005	3010	3010	3005	2519
595	20231019	095900	251591865	3010	3010	3010	3010	0
596	20231019	095800	251591865	3010	3010	3010	3010	365
597	20231019	095700	250493215	3010	3010	3010	3010	4
598	20231019	095600	250481175	3010	3010	3010	3010	5
599	20231019	095500	250466125	3005	3005	3005	3005	0
600	20231019	095400	250466125	3005	3005	3005	3005	100
601	20231019	095300	250165625	3005	3010	3010	3005	1004
602	20231019	095200	247146085	3005	3005	3005	3005	3
603	20231019	095100	247137070	3005	3010	3010	3005	510
604	20231019	095000	245604470	3010	3010	3010	3010	358
605	20231019	094900	244526890	3010	3010	3010	3010	200
606	20231019	094800	243924890	3010	3010	3010	3010	150
607	20231019	094700	243473390	3015	3015	3015	3015	100
608	20231019	094600	243171890	3000	3005	3005	3000	157
609	20231019	094500	242700885	3000	3000	3000	3000	1112
610	20231019	094400	239364885	3000	3005	3015	3000	4176
611	20231019	094300	226825700	3005	3020	3020	3005	511
612	20231019	094200	225287820	3015	3015	3015	3015	506
613	20231019	094100	223762230	3010	3010	3010	3010	0
614	20231019	094000	223762230	3010	3010	3010	3010	0
615	20231019	093900	223762230	3010	3010	3010	3010	1067
616	20231019	093800	220550560	3015	3015	3015	3015	10
617	20231019	093700	220520410	3010	3015	3015	3010	382
618	20231019	093600	219370575	3015	3015	3015	3015	0
619	20231019	093500	219370575	3015	3020	3020	3010	120
620	20231019	093400	219008925	3020	3020	3020	3020	5
621	20231019	093300	218993825	3020	3015	3020	3015	138
622	20231019	093200	218577745	3015	3015	3015	3010	393
623	20231019	093100	217392860	3015	3015	3015	3015	44
624	20231019	093000	217260200	3015	3015	3015	3015	47
625	20231019	092900	217118495	3015	3020	3020	3010	506
626	20231019	092800	215592470	3010	3015	3015	3010	3920
627	20231019	092700	203785225	3015	3010	3015	3010	200
628	20231019	092600	203183135	3005	3005	3005	3005	5
629	20231019	092500	203168110	3005	3010	3010	3005	1109
630	20231019	092400	199835555	3005	3005	3005	3005	657
631	20231019	092300	197861270	3010	3010	3010	3010	174
632	20231019	092200	197337530	3015	3015	3015	3015	19
633	20231019	092100	197280245	3010	3005	3010	3005	1820
634	20231019	092000	191808645	3005	3005	3005	3005	21
635	20231019	091900	191745540	3005	3000	3005	2995	63
636	20231019	091800	191556790	2995	3000	3000	2995	460
637	20231019	091700	190178920	2995	2995	2995	2995	700
638	20231019	091600	188082420	2995	3000	3000	2995	3234
639	20231019	091500	178380725	3000	3000	3010	3000	1033
640	20231019	091400	175278325	3000	3000	3005	3000	59
641	20231019	091300	175101320	3005	3005	3005	3005	161
642	20231019	091200	174617515	3005	3005	3005	3005	1005
643	20231019	091100	171597490	3000	2995	3015	2995	3427
644	20231019	091000	161316970	2985	2980	2985	2980	55
645	20231019	090900	161152970	2980	2995	2995	2980	7035
646	20231019	090800	140140660	3005	3000	3005	2995	1496
647	20231019	090700	135654895	3005	3000	3005	2995	1701
648	20231019	090600	130553655	2995	3000	3005	2980	8761
649	20231019	090500	104320270	3000	3015	3030	3000	3723
650	20231019	090400	93132745	3020	3020	3025	3005	3320
651	20231019	090300	83123890	3020	3010	3030	3005	9764
652	20231019	090200	53626665	3005	3015	3015	3000	6252
653	20231019	090100	34851935	3015	3035	3040	3015	2403
654	20231019	090000	27579875	3030	3040	3040	3030	9081