KissMeData/082210/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193700	209823835	2925	2925	2925	2925	978
3	20231019	193600	209823835	2925	2925	2925	2925	0
4	20231019	193500	209823835	2925	2925	2925	2925	0
5	20231019	193400	209823835	2925	2925	2925	2925	0
6	20231019	193300	209823835	2925	2925	2925	2925	0
7	20231019	193200	209823835	2925	2925	2925	2925	0
8	20231019	193100	209823835	2925	2925	2925	2925	0
9	20231019	193000	209823835	2925	2925	2925	2925	0
10	20231019	192900	209823835	2925	2925	2925	2925	0
11	20231019	192800	209823835	2925	2925	2925	2925	0
12	20231019	192700	209823835	2925	2925	2925	2925	0
13	20231019	192600	209823835	2925	2925	2925	2925	0
14	20231019	192500	209823835	2925	2925	2925	2925	0
15	20231019	192400	209823835	2925	2925	2925	2925	0
16	20231019	192300	209823835	2925	2925	2925	2925	0
17	20231019	192200	209823835	2925	2925	2925	2925	0
18	20231019	192100	209823835	2925	2925	2925	2925	0
19	20231019	192000	209823835	2925	2925	2925	2925	0
20	20231019	191900	209823835	2925	2925	2925	2925	0
21	20231019	191800	209823835	2925	2925	2925	2925	0
22	20231019	191700	209823835	2925	2925	2925	2925	0
23	20231019	191600	209823835	2925	2925	2925	2925	0
24	20231019	191500	209823835	2925	2925	2925	2925	0
25	20231019	191400	209823835	2925	2925	2925	2925	0
26	20231019	191300	209823835	2925	2925	2925	2925	0
27	20231019	191200	209823835	2925	2925	2925	2925	0
28	20231019	191100	209823835	2925	2925	2925	2925	0
29	20231019	191000	209823835	2925	2925	2925	2925	0
30	20231019	190900	209823835	2925	2925	2925	2925	0
31	20231019	190800	209823835	2925	2925	2925	2925	0
32	20231019	190700	209823835	2925	2925	2925	2925	978
33	20231019	190600	209823835	2925	2925	2925	2925	0
34	20231019	190500	209823835	2925	2925	2925	2925	0
35	20231019	190400	209823835	2925	2925	2925	2925	0
36	20231019	190300	209823835	2925	2925	2925	2925	0
37	20231019	190200	209823835	2925	2925	2925	2925	0
38	20231019	190100	209823835	2925	2925	2925	2925	0
39	20231019	190000	209823835	2925	2925	2925	2925	0
40	20231019	185900	209823835	2925	2925	2925	2925	0
41	20231019	185800	209823835	2925	2925	2925	2925	0
42	20231019	185700	209823835	2925	2925	2925	2925	0
43	20231019	185600	209823835	2925	2925	2925	2925	0
44	20231019	185500	209823835	2925	2925	2925	2925	0
45	20231019	185400	209823835	2925	2925	2925	2925	0
46	20231019	185300	209823835	2925	2925	2925	2925	0
47	20231019	185200	209823835	2925	2925	2925	2925	0
48	20231019	185100	209823835	2925	2925	2925	2925	0
49	20231019	185000	209823835	2925	2925	2925	2925	0
50	20231019	184900	209823835	2925	2925	2925	2925	0
51	20231019	184800	209823835	2925	2925	2925	2925	0
52	20231019	184700	209823835	2925	2925	2925	2925	0
53	20231019	184600	209823835	2925	2925	2925	2925	0
54	20231019	184500	209823835	2925	2925	2925	2925	0
55	20231019	184400	209823835	2925	2925	2925	2925	0
56	20231019	184300	209823835	2925	2925	2925	2925	0
57	20231019	184200	209823835	2925	2925	2925	2925	0
58	20231019	184100	209823835	2925	2925	2925	2925	0
59	20231019	184000	209823835	2925	2925	2925	2925	0
60	20231019	183900	209823835	2925	2925	2925	2925	0
61	20231019	183800	209823835	2925	2925	2925	2925	0
62	20231019	183700	209823835	2925	2925	2925	2925	978
63	20231019	183600	209823835	2925	2925	2925	2925	0
64	20231019	183500	209823835	2925	2925	2925	2925	0
65	20231019	183400	209823835	2925	2925	2925	2925	0
66	20231019	183300	209823835	2925	2925	2925	2925	0
67	20231019	183200	209823835	2925	2925	2925	2925	0
68	20231019	183100	209823835	2925	2925	2925	2925	0
69	20231019	183000	209823835	2925	2925	2925	2925	0
70	20231019	182900	209823835	2925	2925	2925	2925	0
71	20231019	182800	209823835	2925	2925	2925	2925	0
72	20231019	182700	209823835	2925	2925	2925	2925	0
73	20231019	182600	209823835	2925	2925	2925	2925	0
74	20231019	182500	209823835	2925	2925	2925	2925	0
75	20231019	182400	209823835	2925	2925	2925	2925	0
76	20231019	182300	209823835	2925	2925	2925	2925	0
77	20231019	182200	209823835	2925	2925	2925	2925	0
78	20231019	182100	209823835	2925	2925	2925	2925	0
79	20231019	182000	209823835	2925	2925	2925	2925	0
80	20231019	181900	209823835	2925	2925	2925	2925	0
81	20231019	181800	209823835	2925	2925	2925	2925	0
82	20231019	181700	209823835	2925	2925	2925	2925	0
83	20231019	181600	209823835	2925	2925	2925	2925	0
84	20231019	181500	209823835	2925	2925	2925	2925	0
85	20231019	181400	209823835	2925	2925	2925	2925	0
86	20231019	181300	209823835	2925	2925	2925	2925	0
87	20231019	181200	209823835	2925	2925	2925	2925	0
88	20231019	181100	209823835	2925	2925	2925	2925	0
89	20231019	181000	209823835	2925	2925	2925	2925	0
90	20231019	180900	209823835	2925	2925	2925	2925	0
91	20231019	180800	209823835	2925	2925	2925	2925	0
92	20231019	180700	209823835	2925	2925	2925	2925	978
93	20231019	180600	209823835	2925	2925	2925	2925	0
94	20231019	180500	209823835	2925	2925	2925	2925	0
95	20231019	180400	209823835	2925	2925	2925	2925	0
96	20231019	180300	209823835	2925	2925	2925	2925	0
97	20231019	180200	209823835	2925	2925	2925	2925	0
98	20231019	180100	209823835	2925	2925	2925	2925	0
99	20231019	180000	209823835	2925	2925	2925	2925	0
100	20231019	175900	209823835	2925	2925	2925	2925	0
101	20231019	175800	209823835	2925	2925	2925	2925	0
102	20231019	175700	209823835	2925	2925	2925	2925	0
103	20231019	175600	209823835	2925	2925	2925	2925	0
104	20231019	175500	209823835	2925	2925	2925	2925	0
105	20231019	175400	209823835	2925	2925	2925	2925	0
106	20231019	175300	209823835	2925	2925	2925	2925	0
107	20231019	175200	209823835	2925	2925	2925	2925	0
108	20231019	175100	209823835	2925	2925	2925	2925	0
109	20231019	175000	209823835	2925	2925	2925	2925	0
110	20231019	174900	209823835	2925	2925	2925	2925	0
111	20231019	174800	209823835	2925	2925	2925	2925	0
112	20231019	174700	209823835	2925	2925	2925	2925	0
113	20231019	174600	209823835	2925	2925	2925	2925	0
114	20231019	174500	209823835	2925	2925	2925	2925	0
115	20231019	174400	209823835	2925	2925	2925	2925	0
116	20231019	174300	209823835	2925	2925	2925	2925	0
117	20231019	174200	209823835	2925	2925	2925	2925	0
118	20231019	174100	209823835	2925	2925	2925	2925	0
119	20231019	174000	209823835	2925	2925	2925	2925	0
120	20231019	173900	209823835	2925	2925	2925	2925	0
121	20231019	173800	209823835	2925	2925	2925	2925	0
122	20231019	173700	209823835	2925	2925	2925	2925	978
123	20231019	173600	209823835	2925	2925	2925	2925	0
124	20231019	173500	209823835	2925	2925	2925	2925	0
125	20231019	173400	209823835	2925	2925	2925	2925	0
126	20231019	173300	209823835	2925	2925	2925	2925	0
127	20231019	173200	209823835	2925	2925	2925	2925	0
128	20231019	173100	209823835	2925	2925	2925	2925	0
129	20231019	173000	209823835	2925	2925	2925	2925	0
130	20231019	172900	209823835	2925	2925	2925	2925	0
131	20231019	172800	209823835	2925	2925	2925	2925	0
132	20231019	172700	209823835	2925	2925	2925	2925	0
133	20231019	172600	209823835	2925	2925	2925	2925	0
134	20231019	172500	209823835	2925	2925	2925	2925	0
135	20231019	172400	209823835	2925	2925	2925	2925	0
136	20231019	172300	209823835	2925	2925	2925	2925	0
137	20231019	172200	209823835	2925	2925	2925	2925	0
138	20231019	172100	209823835	2925	2925	2925	2925	0
139	20231019	172000	209823835	2925	2925	2925	2925	0
140	20231019	171900	209823835	2925	2925	2925	2925	0
141	20231019	171800	209823835	2925	2925	2925	2925	0
142	20231019	171700	209823835	2925	2925	2925	2925	0
143	20231019	171600	209823835	2925	2925	2925	2925	0
144	20231019	171500	209823835	2925	2925	2925	2925	0
145	20231019	171400	209823835	2925	2925	2925	2925	0
146	20231019	171300	209823835	2925	2925	2925	2925	0
147	20231019	171200	209823835	2925	2925	2925	2925	0
148	20231019	171100	209823835	2925	2925	2925	2925	0
149	20231019	171000	209823835	2925	2925	2925	2925	0
150	20231019	170900	209823835	2925	2925	2925	2925	0
151	20231019	170800	209823835	2925	2925	2925	2925	0
152	20231019	170700	209823835	2925	2925	2925	2925	978
153	20231019	170600	209823835	2925	2925	2925	2925	0
154	20231019	170500	209823835	2925	2925	2925	2925	0
155	20231019	170400	209823835	2925	2925	2925	2925	0
156	20231019	170300	209823835	2925	2925	2925	2925	0
157	20231019	170200	209823835	2925	2925	2925	2925	0
158	20231019	170100	209823835	2925	2925	2925	2925	0
159	20231019	170000	209823835	2925	2925	2925	2925	0
160	20231019	165900	209823835	2925	2925	2925	2925	0
161	20231019	165800	209823835	2925	2925	2925	2925	0
162	20231019	165700	209823835	2925	2925	2925	2925	0
163	20231019	165600	209823835	2925	2925	2925	2925	0
164	20231019	165500	209823835	2925	2925	2925	2925	0
165	20231019	165400	209823835	2925	2925	2925	2925	0
166	20231019	165300	209823835	2925	2925	2925	2925	0
167	20231019	165200	209823835	2925	2925	2925	2925	0
168	20231019	165100	209823835	2925	2925	2925	2925	0
169	20231019	165000	209823835	2925	2925	2925	2925	0
170	20231019	164900	209823835	2925	2925	2925	2925	0
171	20231019	164800	209823835	2925	2925	2925	2925	0
172	20231019	164700	209823835	2925	2925	2925	2925	0
173	20231019	164600	209823835	2925	2925	2925	2925	0
174	20231019	164500	209823835	2925	2925	2925	2925	0
175	20231019	164400	209823835	2925	2925	2925	2925	0
176	20231019	164300	209823835	2925	2925	2925	2925	0
177	20231019	164200	209823835	2925	2925	2925	2925	0
178	20231019	164100	209823835	2925	2925	2925	2925	0
179	20231019	164000	209823835	2925	2925	2925	2925	0
180	20231019	163900	209823835	2925	2925	2925	2925	0
181	20231019	163800	209823835	2925	2925	2925	2925	0
182	20231019	163700	209823835	2925	2925	2925	2925	978
183	20231019	163600	209823835	2925	2925	2925	2925	0
184	20231019	163500	209823835	2925	2925	2925	2925	0
185	20231019	163400	209823835	2925	2925	2925	2925	0
186	20231019	163300	209823835	2925	2925	2925	2925	0
187	20231019	163200	209823835	2925	2925	2925	2925	0
188	20231019	163100	209823835	2925	2925	2925	2925	0
189	20231019	163000	209823835	2925	2925	2925	2925	0
190	20231019	162900	209823835	2925	2925	2925	2925	0
191	20231019	162800	209823835	2925	2925	2925	2925	0
192	20231019	162700	209823835	2925	2925	2925	2925	0
193	20231019	162600	209823835	2925	2925	2925	2925	0
194	20231019	162500	209823835	2925	2925	2925	2925	0
195	20231019	162400	209823835	2925	2925	2925	2925	0
196	20231019	162300	209823835	2925	2925	2925	2925	0
197	20231019	162200	209823835	2925	2925	2925	2925	0
198	20231019	162100	209823835	2925	2925	2925	2925	0
199	20231019	162000	209823835	2925	2925	2925	2925	0
200	20231019	161900	209823835	2925	2925	2925	2925	0
201	20231019	161800	209823835	2925	2925	2925	2925	0
202	20231019	161700	209823835	2925	2925	2925	2925	0
203	20231019	161600	209823835	2925	2925	2925	2925	0
204	20231019	161500	209823835	2925	2925	2925	2925	0
205	20231019	161400	209823835	2925	2925	2925	2925	0
206	20231019	161300	209823835	2925	2925	2925	2925	0
207	20231019	161200	209823835	2925	2925	2925	2925	0
208	20231019	161100	209823835	2925	2925	2925	2925	0
209	20231019	161000	209823835	2925	2925	2925	2925	0
210	20231019	160900	209823835	2925	2925	2925	2925	0
211	20231019	160800	209823835	2925	2925	2925	2925	0
212	20231019	160700	209823835	2925	2925	2925	2925	978
213	20231019	160600	209823835	2925	2925	2925	2925	0
214	20231019	160500	209823835	2925	2925	2925	2925	0
215	20231019	160400	209823835	2925	2925	2925	2925	0
216	20231019	160300	209823835	2925	2925	2925	2925	0
217	20231019	160200	209823835	2925	2925	2925	2925	0
218	20231019	160100	209823835	2925	2925	2925	2925	0
219	20231019	160000	209823835	2925	2925	2925	2925	0
220	20231019	155900	209823835	2925	2925	2925	2925	0
221	20231019	155800	209823835	2925	2925	2925	2925	0
222	20231019	155700	209823835	2925	2925	2925	2925	0
223	20231019	155600	209823835	2925	2925	2925	2925	0
224	20231019	155500	209823835	2925	2925	2925	2925	0
225	20231019	155400	209823835	2925	2925	2925	2925	0
226	20231019	155300	209823835	2925	2925	2925	2925	0
227	20231019	155200	209823835	2925	2925	2925	2925	0
228	20231019	155100	209823835	2925	2925	2925	2925	0
229	20231019	155000	209823835	2925	2925	2925	2925	0
230	20231019	154900	209823835	2925	2925	2925	2925	0
231	20231019	154800	209823835	2925	2925	2925	2925	0
232	20231019	154700	209823835	2925	2925	2925	2925	0
233	20231019	154600	209823835	2925	2925	2925	2925	0
234	20231019	154500	209823835	2925	2925	2925	2925	0
235	20231019	154400	209823835	2925	2925	2925	2925	0
236	20231019	154300	209823835	2925	2925	2925	2925	0
237	20231019	154200	209823835	2925	2925	2925	2925	0
238	20231019	154100	209823835	2925	2925	2925	2925	0
239	20231019	154000	209823835	2925	2925	2925	2925	0
240	20231019	153900	209823835	2925	2925	2925	2925	0
241	20231019	153800	209823835	2925	2925	2925	2925	0
242	20231019	153700	209823835	2925	2925	2925	2925	978
243	20231019	153600	209823835	2925	2925	2925	2925	0
244	20231019	153500	209823835	2925	2925	2925	2925	0
245	20231019	153400	209823835	2925	2925	2925	2925	0
246	20231019	153300	209823835	2925	2925	2925	2925	0
247	20231019	153200	209823835	2925	2925	2925	2925	0
248	20231019	153100	209823835	2925	2925	2925	2925	0
249	20231019	153000	209823835	2925	2925	2925	2925	978
250	20231019	152900	206963185	2930	2930	2930	2930	0
251	20231019	152800	206963185	2930	2930	2930	2930	0
252	20231019	152700	206963185	2930	2930	2930	2930	0
253	20231019	152600	206963185	2930	2930	2930	2930	0
254	20231019	152500	206963185	2930	2930	2930	2930	0
255	20231019	152400	206963185	2930	2930	2930	2930	0
256	20231019	152300	206963185	2930	2930	2930	2930	0
257	20231019	152200	206963185	2930	2930	2930	2930	0
258	20231019	152100	206963185	2930	2930	2930	2930	0
259	20231019	152000	206963185	2930	2930	2930	2930	0
260	20231019	151900	206963185	2930	2935	2935	2930	180
261	20231019	151800	206435770	2945	2930	2945	2925	45
262	20231019	151700	206304115	2925	2930	2930	2925	482
263	20231019	151600	204893180	2945	2935	2945	2935	31
264	20231019	151500	204801905	2930	2930	2930	2930	0
265	20231019	151400	204801905	2930	2930	2930	2930	0
266	20231019	151300	204801905	2930	2930	2930	2930	0
267	20231019	151200	204801905	2930	2935	2935	2930	100
268	20231019	151100	204508880	2930	2930	2930	2930	114
269	20231019	151000	204174860	2930	2930	2930	2930	100
270	20231019	150900	203881860	2930	2930	2930	2930	0
271	20231019	150800	203881860	2930	2925	2930	2925	1580
272	20231019	150700	199252805	2930	2930	2930	2930	2
273	20231019	150600	199246945	2925	2925	2925	2925	0
274	20231019	150500	199246945	2925	2925	2925	2925	60
275	20231019	150400	199071445	2930	2930	2930	2930	123
276	20231019	150300	198711055	2930	2930	2930	2930	0
277	20231019	150200	198711055	2930	2925	2930	2925	47
278	20231019	150100	198573545	2925	2930	2930	2925	1241
279	20231019	150000	194942615	2930	2930	2930	2930	0
280	20231019	145900	194942615	2930	2930	2930	2925	40
281	20231019	145800	194825470	2925	2925	2925	2925	827
282	20231019	145700	192406495	2930	2930	2930	2930	0
283	20231019	145600	192406495	2930	2930	2930	2930	2
284	20231019	145500	192400635	2925	2925	2925	2925	42
285	20231019	145400	192277785	2930	2930	2930	2930	140
286	20231019	145300	191867585	2925	2925	2925	2925	1
287	20231019	145200	191864660	2930	2930	2930	2930	0
288	20231019	145100	191864660	2930	2930	2930	2930	0
289	20231019	145000	191864660	2930	2930	2930	2930	66
290	20231019	144900	191671280	2945	2945	2945	2945	355
291	20231019	144800	190625805	2925	2945	2945	2925	543
292	20231019	144700	189037330	2945	2945	2945	2945	32
293	20231019	144600	188943090	2930	2930	2930	2930	0
294	20231019	144500	188943090	2930	2930	2930	2930	3
295	20231019	144400	188934300	2925	2925	2925	2925	0
296	20231019	144300	188934300	2925	2925	2925	2925	0
297	20231019	144200	188934300	2925	2925	2925	2925	0
298	20231019	144100	188934300	2925	2925	2925	2925	1352
299	20231019	144000	184979700	2925	2930	2930	2925	700
300	20231019	143900	182932140	2925	2925	2925	2925	2
301	20231019	143800	182926290	2930	2930	2930	2930	5
302	20231019	143700	182911640	2925	2925	2925	2925	0
303	20231019	143600	182911640	2925	2925	2925	2925	3
304	20231019	143500	182902865	2925	2925	2925	2925	0
305	20231019	143400	182902865	2925	2935	2935	2925	583
306	20231019	143300	181194505	2935	2935	2935	2935	91
307	20231019	143200	180927420	2935	2935	2935	2935	0
308	20231019	143100	180927420	2935	2935	2935	2935	0
309	20231019	143000	180927420	2935	2935	2935	2935	172
310	20231019	142900	180422600	2935	2935	2935	2935	0
311	20231019	142800	180422600	2935	2935	2935	2935	0
312	20231019	142700	180422600	2935	2935	2935	2935	0
313	20231019	142600	180422600	2935	2935	2935	2935	50
314	20231019	142500	180275850	2935	2935	2935	2935	0
315	20231019	142400	180275850	2935	2940	2940	2935	320
316	20231019	142300	179335150	2940	2955	2955	2940	277
317	20231019	142200	178520595	2955	2955	2955	2955	30
318	20231019	142100	178431945	2955	2955	2955	2955	0
319	20231019	142000	178431945	2955	2955	2955	2955	1
320	20231019	141900	178428990	2955	2955	2955	2955	0
321	20231019	141800	178428990	2955	2955	2955	2955	0
322	20231019	141700	178428990	2955	2955	2955	2955	0
323	20231019	141600	178428990	2955	2955	2955	2955	0
324	20231019	141500	178428990	2955	2950	2955	2950	50
325	20231019	141400	178281445	2960	2960	2960	2960	0
326	20231019	141300	178281445	2960	2960	2960	2960	0
327	20231019	141200	178281445	2960	2945	2960	2945	48
328	20231019	141100	178139910	2945	2945	2945	2945	0
329	20231019	141000	178139910	2945	2945	2945	2945	0
330	20231019	140900	178139910	2945	2945	2945	2945	0
331	20231019	140800	178139910	2945	2945	2945	2945	1
332	20231019	140700	178136965	2950	2950	2950	2950	0
333	20231019	140600	178136965	2950	2950	2950	2950	2
334	20231019	140500	178131065	2950	2950	2950	2950	17
335	20231019	140400	178080915	2950	2950	2950	2950	0
336	20231019	140300	178080915	2950	2950	2950	2950	0
337	20231019	140200	178080915	2950	2950	2950	2950	53
338	20231019	140100	177924565	2955	2955	2955	2955	0
339	20231019	140000	177924565	2955	2955	2955	2955	0
340	20231019	135900	177924565	2955	2955	2955	2955	0
341	20231019	135800	177924565	2955	2955	2955	2955	1
342	20231019	135700	177921610	2950	2950	2950	2950	0
343	20231019	135600	177921610	2950	2950	2950	2950	0
344	20231019	135500	177921610	2950	2950	2950	2950	1
345	20231019	135400	177918660	2950	2950	2950	2950	0
346	20231019	135300	177918660	2950	2950	2950	2950	0
347	20231019	135200	177918660	2950	2950	2950	2950	0
348	20231019	135100	177918660	2950	2950	2950	2950	10
349	20231019	135000	177889160	2950	2950	2950	2950	0
350	20231019	134900	177889160	2950	2950	2950	2950	0
351	20231019	134800	177889160	2950	2950	2950	2950	0
352	20231019	134700	177889160	2950	2950	2950	2950	0
353	20231019	134600	177889160	2950	2950	2950	2950	0
354	20231019	134500	177889160	2950	2950	2950	2950	206
355	20231019	134400	177281460	2950	2950	2950	2950	0
356	20231019	134300	177281460	2950	2950	2950	2950	55
357	20231019	134200	177119210	2950	2950	2950	2950	100
358	20231019	134100	176824210	2950	2950	2950	2950	0
359	20231019	134000	176824210	2950	2950	2950	2950	0
360	20231019	133900	176824210	2950	2950	2950	2950	30
361	20231019	133800	176735710	2945	2945	2945	2945	0
362	20231019	133700	176735710	2945	2945	2945	2945	0
363	20231019	133600	176735710	2945	2945	2945	2945	0
364	20231019	133500	176735710	2945	2945	2945	2945	0
365	20231019	133400	176735710	2945	2945	2945	2945	210
366	20231019	133300	176117260	2950	2950	2950	2950	0
367	20231019	133200	176117260	2950	2950	2950	2950	0
368	20231019	133100	176117260	2950	2950	2950	2950	0
369	20231019	133000	176117260	2950	2950	2950	2950	0
370	20231019	132900	176117260	2950	2950	2950	2950	0
371	20231019	132800	176117260	2950	2950	2950	2950	5
372	20231019	132700	176102510	2950	2950	2950	2950	200
373	20231019	132600	175512510	2940	2940	2940	2940	5
374	20231019	132500	175497810	2940	2940	2940	2940	0
375	20231019	132400	175497810	2940	2940	2940	2940	0
376	20231019	132300	175497810	2940	2940	2940	2940	0
377	20231019	132200	175497810	2940	2940	2940	2940	0
378	20231019	132100	175497810	2940	2940	2940	2940	0
379	20231019	132000	175497810	2940	2940	2940	2940	0
380	20231019	131900	175497810	2940	2940	2940	2940	0
381	20231019	131800	175497810	2940	2950	2950	2940	73
382	20231019	131700	175283090	2940	2940	2940	2940	0
383	20231019	131600	175283090	2940	2940	2940	2940	0
384	20231019	131500	175283090	2940	2940	2940	2940	0
385	20231019	131400	175283090	2940	2940	2940	2940	0
386	20231019	131300	175283090	2940	2940	2940	2940	5
387	20231019	131200	175268390	2940	2950	2950	2940	310
388	20231019	131100	174353990	2940	2945	2945	2940	30
389	20231019	131000	174265755	2940	2940	2940	2940	0
390	20231019	130900	174265755	2940	2940	2940	2940	0
391	20231019	130800	174265755	2940	2940	2940	2940	2
392	20231019	130700	174259875	2925	2925	2925	2925	0
393	20231019	130600	174259875	2925	2925	2925	2925	0
394	20231019	130500	174259875	2925	2925	2925	2925	0
395	20231019	130400	174259875	2925	2925	2925	2925	0
396	20231019	130300	174259875	2925	2940	2940	2925	2500
397	20231019	130200	166919045	2940	2940	2940	2940	0
398	20231019	130100	166919045	2940	2940	2940	2940	0
399	20231019	130000	166919045	2940	2940	2940	2940	49
400	20231019	125900	166774985	2940	2940	2940	2940	0
401	20231019	125800	166774985	2940	2940	2940	2940	0
402	20231019	125700	166774985	2940	2940	2940	2940	0
403	20231019	125600	166774985	2940	2940	2940	2940	0
404	20231019	125500	166774985	2940	2940	2940	2940	0
405	20231019	125400	166774985	2940	2940	2940	2940	0
406	20231019	125300	166774985	2940	2940	2940	2940	2000
407	20231019	125200	160894985	2950	2950	2950	2950	0
408	20231019	125100	160894985	2950	2950	2950	2950	108
409	20231019	125000	160576385	2950	2950	2950	2950	0
410	20231019	124900	160576385	2950	2950	2950	2950	0
411	20231019	124800	160576385	2950	2950	2950	2950	0
412	20231019	124700	160576385	2950	2950	2950	2950	0
413	20231019	124600	160576385	2950	2940	2950	2940	3200
414	20231019	124500	151148385	2925	2925	2925	2925	67
415	20231019	124400	150952410	2925	2925	2925	2925	0
416	20231019	124300	150952410	2925	2925	2925	2925	0
417	20231019	124200	150952410	2925	2925	2925	2925	0
418	20231019	124100	150952410	2925	2925	2925	2925	0
419	20231019	124000	150952410	2925	2925	2925	2925	1260
420	20231019	123900	147266910	2925	2925	2925	2925	54
421	20231019	123800	147108960	2925	2925	2925	2925	0
422	20231019	123700	147108960	2925	2925	2925	2925	0
423	20231019	123600	147108960	2925	2925	2925	2925	0
424	20231019	123500	147108960	2925	2925	2925	2925	0
425	20231019	123400	147108960	2925	2925	2925	2925	1394
426	20231019	123300	143031510	2925	2930	2930	2925	1380
427	20231019	123200	138995000	2930	2930	2930	2930	30
428	20231019	123100	138907100	2945	2945	2945	2945	4
429	20231019	123000	138895320	2945	2945	2945	2945	0
430	20231019	122900	138895320	2945	2945	2945	2945	0
431	20231019	122800	138895320	2945	2945	2945	2945	4
432	20231019	122700	138883540	2945	2945	2945	2945	0
433	20231019	122600	138883540	2945	2945	2945	2945	5
434	20231019	122500	138868815	2925	2925	2925	2925	0
435	20231019	122400	138868815	2925	2940	2940	2925	3362
436	20231019	122300	129017075	2940	2940	2940	2940	331
437	20231019	122200	128043935	2940	2940	2940	2940	0
438	20231019	122100	128043935	2940	2940	2940	2940	1
439	20231019	122000	128040995	2940	2940	2940	2940	0
440	20231019	121900	128040995	2940	2940	2940	2940	0
441	20231019	121800	128040995	2940	2940	2940	2940	395
442	20231019	121700	126879695	2940	2940	2940	2940	0
443	20231019	121600	126879695	2940	2950	2950	2940	300
444	20231019	121500	125997290	2965	2965	2965	2965	0
445	20231019	121400	125997290	2965	2965	2965	2965	0
446	20231019	121300	125997290	2965	2965	2965	2965	0
447	20231019	121200	125997290	2965	2965	2965	2965	0
448	20231019	121100	125997290	2965	2965	2965	2965	0
449	20231019	121000	125997290	2965	2965	2965	2965	168
450	20231019	120900	125499170	2965	2965	2965	2965	50
451	20231019	120800	125350920	2965	2965	2965	2965	0
452	20231019	120700	125350920	2965	2965	2965	2965	31
453	20231019	120600	125259005	2950	2950	2950	2950	67
454	20231019	120500	125061355	2950	2950	2950	2950	0
455	20231019	120400	125061355	2950	2950	2950	2950	0
456	20231019	120300	125061355	2950	2950	2950	2950	0
457	20231019	120200	125061355	2950	2950	2950	2950	0
458	20231019	120100	125061355	2950	2950	2950	2950	451
459	20231019	120000	123730905	2950	2950	2950	2950	0
460	20231019	115900	123730905	2950	2950	2950	2950	0
461	20231019	115800	123730905	2950	2950	2950	2950	0
462	20231019	115700	123730905	2950	2950	2950	2950	0
463	20231019	115600	123730905	2950	2950	2950	2950	0
464	20231019	115500	123730905	2950	2950	2950	2950	6
465	20231019	115400	123713205	2950	2950	2950	2950	0
466	20231019	115300	123713205	2950	2950	2950	2950	200
467	20231019	115200	123123205	2945	2960	2960	2945	548
468	20231019	115100	121501845	2960	2960	2960	2960	2
469	20231019	115000	121495925	2940	2940	2940	2940	0
470	20231019	114900	121495925	2940	2940	2940	2940	0
471	20231019	114800	121495925	2940	2940	2940	2940	0
472	20231019	114700	121495925	2940	2940	2940	2940	1
473	20231019	114600	121492985	2940	2940	2940	2940	0
474	20231019	114500	121492985	2940	2940	2940	2940	53
475	20231019	114400	121337165	2940	2940	2940	2940	0
476	20231019	114300	121337165	2940	2940	2940	2940	0
477	20231019	114200	121337165	2940	2940	2940	2940	100
478	20231019	114100	121043165	2940	2940	2940	2940	0
479	20231019	114000	121043165	2940	2940	2940	2940	0
480	20231019	113900	121043165	2940	2940	2940	2940	0
481	20231019	113800	121043165	2940	2940	2940	2940	0
482	20231019	113700	121043165	2940	2940	2940	2940	3
483	20231019	113600	121034345	2940	2940	2940	2940	680
484	20231019	113500	119035145	2940	2940	2940	2940	1074
485	20231019	113400	115877585	2940	2940	2940	2940	0
486	20231019	113300	115877585	2940	2940	2940	2940	1
487	20231019	113200	115874645	2945	2945	2945	2945	796
488	20231019	113100	113530425	2945	2945	2945	2945	0
489	20231019	113000	113530425	2945	2945	2945	2945	0
490	20231019	112900	113530425	2945	2945	2945	2945	329
491	20231019	112800	112561520	2945	2945	2945	2945	35
492	20231019	112700	112458445	2965	2965	2965	2965	100
493	20231019	112600	112161945	2965	2945	2965	2945	94
494	20231019	112500	111883255	2945	2950	2950	2945	100
495	20231019	112400	111588745	2950	2950	2950	2950	15
496	20231019	112300	111544495	2950	2950	2950	2950	0
497	20231019	112200	111544495	2950	2950	2950	2950	283
498	20231019	112100	110709645	2950	2950	2950	2950	121
499	20231019	112000	110352695	2950	2950	2950	2950	0
500	20231019	111900	110352695	2950	2950	2950	2950	0
501	20231019	111800	110352695	2950	2950	2950	2950	130
502	20231019	111700	109969195	2950	2950	2950	2950	2011
503	20231019	111600	104036745	2950	2950	2950	2950	1
504	20231019	111500	104033795	2950	2950	2950	2950	0
505	20231019	111400	104033795	2950	2950	2950	2950	0
506	20231019	111300	104033795	2950	2950	2950	2950	0
507	20231019	111200	104033795	2950	2955	2955	2950	3849
508	20231019	111100	92679185	2950	2950	2950	2950	0
509	20231019	111000	92679185	2950	2950	2950	2950	152
510	20231019	110900	92230785	2975	2975	2975	2975	0
511	20231019	110800	92230785	2975	2975	2975	2975	0
512	20231019	110700	92230785	2975	2975	2975	2975	0
513	20231019	110600	92230785	2975	2975	2975	2975	30
514	20231019	110500	92141535	2945	2950	2950	2945	100
515	20231019	110400	91846790	2980	2970	2980	2970	500
516	20231019	110300	90358125	2950	2955	2955	2950	90
517	20231019	110200	90092225	2955	2955	2955	2955	54
518	20231019	110100	89932655	2955	2955	2955	2955	44
519	20231019	110000	89802635	2945	2955	2955	2945	990
520	20231019	105900	86882750	2970	2970	2970	2970	0
521	20231019	105800	86882750	2970	2970	2970	2970	300
522	20231019	105700	85991750	2955	2960	2960	2955	2131
523	20231019	105600	79688645	2970	2970	2970	2970	5
524	20231019	105500	79673795	2965	2965	2965	2965	0
525	20231019	105400	79673795	2965	2965	2965	2965	41
526	20231019	105300	79552230	2965	2965	2965	2965	0
527	20231019	105200	79552230	2965	2965	2965	2965	0
528	20231019	105100	79552230	2965	2965	2965	2965	0
529	20231019	105000	79552230	2965	2965	2965	2965	22
530	20231019	104900	79487000	2965	2965	2965	2965	4
531	20231019	104800	79475140	2965	2965	2965	2965	5
532	20231019	104700	79460315	2965	2965	2965	2965	0
533	20231019	104600	79460315	2965	2965	2965	2965	12
534	20231019	104500	79424735	2965	2965	2965	2965	257
535	20231019	104400	78662730	2965	2965	2965	2965	37
536	20231019	104300	78553025	2965	2965	2965	2965	19
537	20231019	104200	78496690	2980	2980	2980	2980	0
538	20231019	104100	78496690	2980	2980	2980	2980	0
539	20231019	104000	78496690	2980	2975	2980	2975	500
540	20231019	103900	77008355	2965	2975	2975	2965	2265
541	20231019	103800	70283830	2980	2980	2980	2980	1
542	20231019	103700	70280850	2980	2980	2980	2980	0
543	20231019	103600	70280850	2980	2980	2980	2980	0
544	20231019	103500	70280850	2980	2975	2980	2975	2
545	20231019	103400	70274895	2980	2980	2980	2980	0
546	20231019	103300	70274895	2980	2980	2980	2980	0
547	20231019	103200	70274895	2980	2980	2980	2980	0
548	20231019	103100	70274895	2980	2980	2980	2980	0
549	20231019	103000	70274895	2980	2980	2980	2980	20
550	20231019	102900	70215295	2965	2965	2965	2965	0
551	20231019	102800	70215295	2965	2965	2965	2965	0
552	20231019	102700	70215295	2965	2965	2965	2965	0
553	20231019	102600	70215295	2965	2965	2965	2965	0
554	20231019	102500	70215295	2965	2965	2965	2965	0
555	20231019	102400	70215295	2965	2965	2965	2965	0
556	20231019	102300	70215295	2965	2965	2965	2965	20
557	20231019	102200	70155995	2965	2970	2970	2965	99
558	20231019	102100	69862415	2965	2965	2965	2965	0
559	20231019	102000	69862415	2965	2970	2970	2965	246
560	20231019	101900	69132860	2965	2965	2965	2965	118
561	20231019	101800	68782990	2965	2965	2965	2965	800
562	20231019	101700	66410990	2965	2965	2965	2965	300
563	20231019	101600	65521490	2965	2975	2975	2965	124
564	20231019	101500	65153715	2980	2980	2980	2980	0
565	20231019	101400	65153715	2980	2980	2980	2980	1
566	20231019	101300	65150735	2980	2980	2980	2980	95
567	20231019	101200	64867635	2980	2980	2980	2980	53
568	20231019	101100	64709695	2980	2980	2980	2980	0
569	20231019	101000	64709695	2980	2980	2980	2980	1
570	20231019	100900	64706715	2980	2980	2980	2980	76
571	20231019	100800	64480235	2985	2985	2985	2985	1
572	20231019	100700	64477250	2985	2985	2985	2985	153
573	20231019	100600	64020545	2990	2990	2990	2990	0
574	20231019	100500	64020545	2990	2990	2990	2990	0
575	20231019	100400	64020545	2990	3020	3020	2990	1116
576	20231019	100300	60664620	3020	3005	3020	3005	139
577	20231019	100200	60245155	3020	3020	3020	3020	1
578	20231019	100100	60242135	3020	3020	3020	3020	0
579	20231019	100000	60242135	3020	3010	3020	3010	520
580	20231019	095900	58672995	3010	3005	3010	3005	101
581	20231019	095800	58369465	3005	3005	3005	3005	0
582	20231019	095700	58369465	3005	3005	3005	3005	0
583	20231019	095600	58369465	3005	3005	3005	3005	4
584	20231019	095500	58357445	3005	3005	3005	3005	7
585	20231019	095400	58336410	3010	3010	3010	3010	210
586	20231019	095300	57704310	2995	2995	2995	2995	1
587	20231019	095200	57701315	2995	2995	2995	2995	0
588	20231019	095100	57701315	2995	2995	2995	2995	0
589	20231019	095000	57701315	2995	2995	2995	2995	0
590	20231019	094900	57701315	2995	2995	2995	2995	0
591	20231019	094800	57701315	2995	2995	2995	2995	0
592	20231019	094700	57701315	2995	2995	2995	2995	1
593	20231019	094600	57698320	2995	2995	2995	2995	0
594	20231019	094500	57698320	2995	2995	2995	2995	0
595	20231019	094400	57698320	2995	3000	3000	2995	1206
596	20231019	094300	54081340	3000	3000	3000	3000	0
597	20231019	094200	54081340	3000	3000	3000	3000	105
598	20231019	094100	53766340	3020	3010	3020	3010	302
599	20231019	094000	52854480	3015	3020	3020	3010	210
600	20231019	093900	52220670	2995	2995	2995	2995	0
601	20231019	093800	52220670	2995	2995	2995	2995	0
602	20231019	093700	52220670	2995	2995	2995	2995	0
603	20231019	093600	52220670	2995	2995	2995	2995	51
604	20231019	093500	52067925	2995	2995	2995	2995	104
605	20231019	093400	51756445	2995	2995	2995	2995	37
606	20231019	093300	51645630	2995	2995	2995	2995	38
607	20231019	093200	51531820	2995	2995	2995	2995	6
608	20231019	093100	51513850	2995	2990	2995	2990	419
609	20231019	093000	50260965	2990	3000	3000	2990	492
610	20231019	092900	48785945	3020	3020	3020	3020	9
611	20231019	092800	48758765	3020	3005	3020	3005	160
612	20231019	092700	48277815	3000	3000	3000	3000	376
613	20231019	092600	47149815	2995	2995	2995	2995	33
614	20231019	092500	47050980	2995	2990	2995	2990	226
615	20231019	092400	46374235	2985	2990	2990	2985	23
616	20231019	092300	46305550	2985	2985	2985	2980	711
617	20231019	092200	44186715	2985	2975	2985	2975	709
618	20231019	092100	42074915	2960	2960	2960	2960	305
619	20231019	092000	41172115	2955	2955	2955	2955	0
620	20231019	091900	41172115	2955	2955	2955	2955	0
621	20231019	091800	41172115	2955	2955	2955	2955	0
622	20231019	091700	41172115	2955	2955	2955	2955	200
623	20231019	091600	40581115	2955	2955	2955	2955	204
624	20231019	091500	39978295	2955	2960	2960	2955	268
625	20231019	091400	39186350	2955	2955	2955	2955	4
626	20231019	091300	39174530	2950	2950	2950	2950	37
627	20231019	091200	39065380	2950	2960	2960	2950	900
628	20231019	091100	36404310	2955	2965	2965	2955	340
629	20231019	091000	35398430	2965	2970	2970	2965	31
630	20231019	090900	35306510	2970	2970	2970	2970	30
631	20231019	090800	35217410	2965	2965	2965	2965	344
632	20231019	090700	34197450	2985	2985	2990	2985	609
633	20231019	090600	32377470	2985	2965	2985	2965	511
634	20231019	090500	30852215	2965	2980	2980	2965	1031
635	20231019	090400	27780300	2955	2955	2955	2955	0
636	20231019	090300	27780300	2955	2975	2980	2955	1200
637	20231019	090200	24210445	2980	2980	2980	2980	1075
638	20231019	090100	21006945	2980	2940	2980	2925	2320
639	20231019	090000	14144050	2945	2950	2980	2940	4497