KissMeData/039020/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191200	515538690	2885	2885	2885	2885	3935
3	20231019	191100	515538690	2885	2885	2885	2885	0
4	20231019	191000	515538690	2885	2885	2885	2885	0
5	20231019	190900	515538690	2885	2885	2885	2885	0
6	20231019	190800	515538690	2885	2885	2885	2885	0
7	20231019	190700	515538690	2885	2885	2885	2885	0
8	20231019	190600	515538690	2885	2885	2885	2885	0
9	20231019	190500	515538690	2885	2885	2885	2885	0
10	20231019	190400	515538690	2885	2885	2885	2885	0
11	20231019	190300	515538690	2885	2885	2885	2885	0
12	20231019	190200	515538690	2885	2885	2885	2885	0
13	20231019	190100	515538690	2885	2885	2885	2885	0
14	20231019	190000	515538690	2885	2885	2885	2885	0
15	20231019	185900	515538690	2885	2885	2885	2885	0
16	20231019	185800	515538690	2885	2885	2885	2885	0
17	20231019	185700	515538690	2885	2885	2885	2885	0
18	20231019	185600	515538690	2885	2885	2885	2885	0
19	20231019	185500	515538690	2885	2885	2885	2885	0
20	20231019	185400	515538690	2885	2885	2885	2885	0
21	20231019	185300	515538690	2885	2885	2885	2885	0
22	20231019	185200	515538690	2885	2885	2885	2885	0
23	20231019	185100	515538690	2885	2885	2885	2885	0
24	20231019	185000	515538690	2885	2885	2885	2885	0
25	20231019	184900	515538690	2885	2885	2885	2885	0
26	20231019	184800	515538690	2885	2885	2885	2885	0
27	20231019	184700	515538690	2885	2885	2885	2885	0
28	20231019	184600	515538690	2885	2885	2885	2885	0
29	20231019	184500	515538690	2885	2885	2885	2885	0
30	20231019	184400	515538690	2885	2885	2885	2885	0
31	20231019	184300	515538690	2885	2885	2885	2885	0
32	20231019	184200	515538690	2885	2885	2885	2885	3935
33	20231019	184100	515538690	2885	2885	2885	2885	0
34	20231019	184000	515538690	2885	2885	2885	2885	0
35	20231019	183900	515538690	2885	2885	2885	2885	0
36	20231019	183800	515538690	2885	2885	2885	2885	0
37	20231019	183700	515538690	2885	2885	2885	2885	0
38	20231019	183600	515538690	2885	2885	2885	2885	0
39	20231019	183500	515538690	2885	2885	2885	2885	0
40	20231019	183400	515538690	2885	2885	2885	2885	0
41	20231019	183300	515538690	2885	2885	2885	2885	0
42	20231019	183200	515538690	2885	2885	2885	2885	0
43	20231019	183100	515538690	2885	2885	2885	2885	0
44	20231019	183000	515538690	2885	2885	2885	2885	0
45	20231019	182900	515538690	2885	2885	2885	2885	0
46	20231019	182800	515538690	2885	2885	2885	2885	0
47	20231019	182700	515538690	2885	2885	2885	2885	0
48	20231019	182600	515538690	2885	2885	2885	2885	0
49	20231019	182500	515538690	2885	2885	2885	2885	0
50	20231019	182400	515538690	2885	2885	2885	2885	0
51	20231019	182300	515538690	2885	2885	2885	2885	0
52	20231019	182200	515538690	2885	2885	2885	2885	0
53	20231019	182100	515538690	2885	2885	2885	2885	0
54	20231019	182000	515538690	2885	2885	2885	2885	0
55	20231019	181900	515538690	2885	2885	2885	2885	0
56	20231019	181800	515538690	2885	2885	2885	2885	0
57	20231019	181700	515538690	2885	2885	2885	2885	0
58	20231019	181600	515538690	2885	2885	2885	2885	0
59	20231019	181500	515538690	2885	2885	2885	2885	0
60	20231019	181400	515538690	2885	2885	2885	2885	0
61	20231019	181300	515538690	2885	2885	2885	2885	0
62	20231019	181200	515538690	2885	2885	2885	2885	3935
63	20231019	181100	515538690	2885	2885	2885	2885	0
64	20231019	181000	515538690	2885	2885	2885	2885	0
65	20231019	180900	515538690	2885	2885	2885	2885	0
66	20231019	180800	515538690	2885	2885	2885	2885	0
67	20231019	180700	515538690	2885	2885	2885	2885	0
68	20231019	180600	515538690	2885	2885	2885	2885	0
69	20231019	180500	515538690	2885	2885	2885	2885	0
70	20231019	180400	515538690	2885	2885	2885	2885	0
71	20231019	180300	515538690	2885	2885	2885	2885	0
72	20231019	180200	515538690	2885	2885	2885	2885	0
73	20231019	180100	515538690	2885	2885	2885	2885	0
74	20231019	180000	515538690	2885	2885	2885	2885	0
75	20231019	175900	515538690	2885	2885	2885	2885	0
76	20231019	175800	515538690	2885	2885	2885	2885	0
77	20231019	175700	515538690	2885	2885	2885	2885	0
78	20231019	175600	515538690	2885	2885	2885	2885	0
79	20231019	175500	515538690	2885	2885	2885	2885	0
80	20231019	175400	515538690	2885	2885	2885	2885	0
81	20231019	175300	515538690	2885	2885	2885	2885	0
82	20231019	175200	515538690	2885	2885	2885	2885	0
83	20231019	175100	515538690	2885	2885	2885	2885	0
84	20231019	175000	515538690	2885	2885	2885	2885	0
85	20231019	174900	515538690	2885	2885	2885	2885	0
86	20231019	174800	515538690	2885	2885	2885	2885	0
87	20231019	174700	515538690	2885	2885	2885	2885	0
88	20231019	174600	515538690	2885	2885	2885	2885	0
89	20231019	174500	515538690	2885	2885	2885	2885	0
90	20231019	174400	515538690	2885	2885	2885	2885	0
91	20231019	174300	515538690	2885	2885	2885	2885	0
92	20231019	174200	515538690	2885	2885	2885	2885	3935
93	20231019	174100	515538690	2885	2885	2885	2885	0
94	20231019	174000	515538690	2885	2885	2885	2885	0
95	20231019	173900	515538690	2885	2885	2885	2885	0
96	20231019	173800	515538690	2885	2885	2885	2885	0
97	20231019	173700	515538690	2885	2885	2885	2885	0
98	20231019	173600	515538690	2885	2885	2885	2885	0
99	20231019	173500	515538690	2885	2885	2885	2885	0
100	20231019	173400	515538690	2885	2885	2885	2885	0
101	20231019	173300	515538690	2885	2885	2885	2885	0
102	20231019	173200	515538690	2885	2885	2885	2885	0
103	20231019	173100	515538690	2885	2885	2885	2885	0
104	20231019	173000	515538690	2885	2885	2885	2885	0
105	20231019	172900	515538690	2885	2885	2885	2885	0
106	20231019	172800	515538690	2885	2885	2885	2885	0
107	20231019	172700	515538690	2885	2885	2885	2885	0
108	20231019	172600	515538690	2885	2885	2885	2885	0
109	20231019	172500	515538690	2885	2885	2885	2885	0
110	20231019	172400	515538690	2885	2885	2885	2885	0
111	20231019	172300	515538690	2885	2885	2885	2885	0
112	20231019	172200	515538690	2885	2885	2885	2885	0
113	20231019	172100	515538690	2885	2885	2885	2885	0
114	20231019	172000	515538690	2885	2885	2885	2885	0
115	20231019	171900	515538690	2885	2885	2885	2885	0
116	20231019	171800	515538690	2885	2885	2885	2885	0
117	20231019	171700	515538690	2885	2885	2885	2885	0
118	20231019	171600	515538690	2885	2885	2885	2885	0
119	20231019	171500	515538690	2885	2885	2885	2885	0
120	20231019	171400	515538690	2885	2885	2885	2885	0
121	20231019	171300	515538690	2885	2885	2885	2885	0
122	20231019	171200	515538690	2885	2885	2885	2885	3935
123	20231019	171100	515538690	2885	2885	2885	2885	0
124	20231019	171000	515538690	2885	2885	2885	2885	0
125	20231019	170900	515538690	2885	2885	2885	2885	0
126	20231019	170800	515538690	2885	2885	2885	2885	0
127	20231019	170700	515538690	2885	2885	2885	2885	0
128	20231019	170600	515538690	2885	2885	2885	2885	0
129	20231019	170500	515538690	2885	2885	2885	2885	0
130	20231019	170400	515538690	2885	2885	2885	2885	0
131	20231019	170300	515538690	2885	2885	2885	2885	0
132	20231019	170200	515538690	2885	2885	2885	2885	0
133	20231019	170100	515538690	2885	2885	2885	2885	0
134	20231019	170000	515538690	2885	2885	2885	2885	0
135	20231019	165900	515538690	2885	2885	2885	2885	0
136	20231019	165800	515538690	2885	2885	2885	2885	0
137	20231019	165700	515538690	2885	2885	2885	2885	0
138	20231019	165600	515538690	2885	2885	2885	2885	0
139	20231019	165500	515538690	2885	2885	2885	2885	0
140	20231019	165400	515538690	2885	2885	2885	2885	0
141	20231019	165300	515538690	2885	2885	2885	2885	0
142	20231019	165200	515538690	2885	2885	2885	2885	0
143	20231019	165100	515538690	2885	2885	2885	2885	0
144	20231019	165000	515538690	2885	2885	2885	2885	0
145	20231019	164900	515538690	2885	2885	2885	2885	0
146	20231019	164800	515538690	2885	2885	2885	2885	0
147	20231019	164700	515538690	2885	2885	2885	2885	0
148	20231019	164600	515538690	2885	2885	2885	2885	0
149	20231019	164500	515538690	2885	2885	2885	2885	0
150	20231019	164400	515538690	2885	2885	2885	2885	0
151	20231019	164300	515538690	2885	2885	2885	2885	0
152	20231019	164200	515538690	2885	2885	2885	2885	3935
153	20231019	164100	515538690	2885	2885	2885	2885	0
154	20231019	164000	515538690	2885	2885	2885	2885	0
155	20231019	163900	515538690	2885	2885	2885	2885	0
156	20231019	163800	515538690	2885	2885	2885	2885	0
157	20231019	163700	515538690	2885	2885	2885	2885	0
158	20231019	163600	515538690	2885	2885	2885	2885	0
159	20231019	163500	515538690	2885	2885	2885	2885	0
160	20231019	163400	515538690	2885	2885	2885	2885	0
161	20231019	163300	515538690	2885	2885	2885	2885	0
162	20231019	163200	515538690	2885	2885	2885	2885	0
163	20231019	163100	515538690	2885	2885	2885	2885	0
164	20231019	163000	515538690	2885	2885	2885	2885	0
165	20231019	162900	515538690	2885	2885	2885	2885	0
166	20231019	162800	515538690	2885	2885	2885	2885	0
167	20231019	162700	515538690	2885	2885	2885	2885	0
168	20231019	162600	515538690	2885	2885	2885	2885	0
169	20231019	162500	515538690	2885	2885	2885	2885	0
170	20231019	162400	515538690	2885	2885	2885	2885	0
171	20231019	162300	515538690	2885	2885	2885	2885	0
172	20231019	162200	515538690	2885	2885	2885	2885	0
173	20231019	162100	515538690	2885	2885	2885	2885	0
174	20231019	162000	515538690	2885	2885	2885	2885	0
175	20231019	161900	515538690	2885	2885	2885	2885	0
176	20231019	161800	515538690	2885	2885	2885	2885	0
177	20231019	161700	515538690	2885	2885	2885	2885	0
178	20231019	161600	515538690	2885	2885	2885	2885	0
179	20231019	161500	515538690	2885	2885	2885	2885	0
180	20231019	161400	515538690	2885	2885	2885	2885	0
181	20231019	161300	515538690	2885	2885	2885	2885	0
182	20231019	161200	515538690	2885	2885	2885	2885	3935
183	20231019	161100	515538690	2885	2885	2885	2885	0
184	20231019	161000	515538690	2885	2885	2885	2885	0
185	20231019	160900	515538690	2885	2885	2885	2885	0
186	20231019	160800	515538690	2885	2885	2885	2885	0
187	20231019	160700	515538690	2885	2885	2885	2885	0
188	20231019	160600	515538690	2885	2885	2885	2885	0
189	20231019	160500	515538690	2885	2885	2885	2885	0
190	20231019	160400	515538690	2885	2885	2885	2885	0
191	20231019	160300	515538690	2885	2885	2885	2885	0
192	20231019	160200	515538690	2885	2885	2885	2885	0
193	20231019	160100	515538690	2885	2885	2885	2885	0
194	20231019	160000	515538690	2885	2885	2885	2885	0
195	20231019	155900	515538690	2885	2885	2885	2885	0
196	20231019	155800	515538690	2885	2885	2885	2885	0
197	20231019	155700	515538690	2885	2885	2885	2885	0
198	20231019	155600	515538690	2885	2885	2885	2885	0
199	20231019	155500	515538690	2885	2885	2885	2885	0
200	20231019	155400	515538690	2885	2885	2885	2885	0
201	20231019	155300	515538690	2885	2885	2885	2885	0
202	20231019	155200	515538690	2885	2885	2885	2885	0
203	20231019	155100	515538690	2885	2885	2885	2885	0
204	20231019	155000	515538690	2885	2885	2885	2885	0
205	20231019	154900	515538690	2885	2885	2885	2885	0
206	20231019	154800	515538690	2885	2885	2885	2885	0
207	20231019	154700	515538690	2885	2885	2885	2885	0
208	20231019	154600	515538690	2885	2885	2885	2885	0
209	20231019	154500	515538690	2885	2885	2885	2885	0
210	20231019	154400	515538690	2885	2885	2885	2885	0
211	20231019	154300	515538690	2885	2885	2885	2885	0
212	20231019	154200	515538690	2885	2885	2885	2885	3935
213	20231019	154100	515538690	2885	2885	2885	2885	0
214	20231019	154000	515538690	2885	2885	2885	2885	0
215	20231019	153900	515538690	2885	2885	2885	2885	0
216	20231019	153800	515538690	2885	2885	2885	2885	0
217	20231019	153700	515538690	2885	2885	2885	2885	0
218	20231019	153600	515538690	2885	2885	2885	2885	0
219	20231019	153500	515538690	2885	2885	2885	2885	0
220	20231019	153400	515538690	2885	2885	2885	2885	0
221	20231019	153300	515538690	2885	2885	2885	2885	0
222	20231019	153200	515538690	2885	2885	2885	2885	0
223	20231019	153100	515538690	2885	2885	2885	2885	0
224	20231019	153000	515538690	2885	2885	2885	2885	3935
225	20231019	152900	504186215	2880	2880	2880	2880	0
226	20231019	152800	504186215	2880	2880	2880	2880	0
227	20231019	152700	504186215	2880	2880	2880	2880	0
228	20231019	152600	504186215	2880	2880	2880	2880	0
229	20231019	152500	504186215	2880	2880	2880	2880	0
230	20231019	152400	504186215	2880	2880	2880	2880	0
231	20231019	152300	504186215	2880	2880	2880	2880	0
232	20231019	152200	504186215	2880	2880	2880	2880	0
233	20231019	152100	504186215	2880	2880	2880	2880	0
234	20231019	152000	504186215	2880	2880	2880	2880	0
235	20231019	151900	504186215	2880	2875	2890	2875	1126
236	20231019	151800	500942425	2880	2875	2885	2875	1347
237	20231019	151700	497063560	2890	2870	2890	2870	738
238	20231019	151600	494937945	2870	2860	2885	2860	809
239	20231019	151500	492613315	2870	2855	2870	2850	711
240	20231019	151400	490579600	2855	2850	2855	2850	311
241	20231019	151300	489692940	2845	2845	2845	2845	100
242	20231019	151200	489408440	2850	2850	2850	2850	12
243	20231019	151100	489374240	2845	2840	2845	2840	332
244	20231019	151000	488431110	2835	2850	2850	2835	437
245	20231019	150900	487189075	2855	2850	2855	2850	188
246	20231019	150800	486653195	2845	2845	2845	2845	3
247	20231019	150700	486644660	2845	2845	2845	2835	51
248	20231019	150600	486499830	2845	2845	2845	2845	0
249	20231019	150500	486499830	2845	2845	2845	2845	1
250	20231019	150400	486496985	2845	2850	2850	2845	14
251	20231019	150300	486457105	2850	2850	2850	2850	17
252	20231019	150200	486408655	2850	2850	2850	2850	0
253	20231019	150100	486408655	2850	2850	2850	2850	1
254	20231019	150000	486405805	2850	2850	2850	2850	5
255	20231019	145900	486391555	2855	2850	2855	2850	10
256	20231019	145800	486363050	2850	2835	2850	2825	102
257	20231019	145700	486074765	2845	2835	2845	2825	116
258	20231019	145600	485746045	2835	2835	2835	2835	0
259	20231019	145500	485746045	2835	2835	2835	2835	220
260	20231019	145400	485122345	2835	2830	2835	2825	60
261	20231019	145300	484952590	2835	2835	2835	2835	0
262	20231019	145200	484952590	2835	2835	2835	2835	0
263	20231019	145100	484952590	2835	2835	2835	2835	5
264	20231019	145000	484938415	2835	2835	2835	2835	0
265	20231019	144900	484938415	2835	2835	2835	2835	0
266	20231019	144800	484938415	2835	2835	2835	2830	12
267	20231019	144700	484904445	2835	2835	2835	2835	0
268	20231019	144600	484904445	2835	2835	2835	2835	21
269	20231019	144500	484844910	2835	2835	2835	2835	320
270	20231019	144400	483937710	2835	2830	2835	2830	52
271	20231019	144300	483790300	2830	2830	2830	2830	30
272	20231019	144200	483705400	2830	2835	2835	2830	50
273	20231019	144100	483563655	2830	2830	2830	2830	51
274	20231019	144000	483419325	2825	2825	2825	2825	0
275	20231019	143900	483419325	2825	2825	2825	2825	1
276	20231019	143800	483416500	2830	2830	2830	2830	5
277	20231019	143700	483402350	2830	2830	2830	2830	0
278	20231019	143600	483402350	2830	2830	2830	2830	0
279	20231019	143500	483402350	2830	2830	2830	2830	0
280	20231019	143400	483402350	2830	2830	2830	2830	0
281	20231019	143300	483402350	2830	2830	2830	2830	0
282	20231019	143200	483402350	2830	2830	2830	2830	16
283	20231019	143100	483357070	2830	2830	2830	2830	400
284	20231019	143000	482225070	2835	2835	2835	2835	0
285	20231019	142900	482225070	2835	2835	2835	2835	0
286	20231019	142800	482225070	2835	2835	2835	2835	0
287	20231019	142700	482225070	2835	2835	2835	2835	0
288	20231019	142600	482225070	2835	2835	2835	2835	1
289	20231019	142500	482222235	2835	2835	2835	2835	0
290	20231019	142400	482222235	2835	2835	2835	2835	1
291	20231019	142300	482219400	2835	2830	2835	2815	4001
292	20231019	142200	470935300	2850	2850	2850	2850	0
293	20231019	142100	470935300	2850	2850	2850	2850	0
294	20231019	142000	470935300	2850	2850	2850	2850	0
295	20231019	141900	470935300	2850	2850	2850	2850	20
296	20231019	141800	470878300	2850	2850	2850	2850	0
297	20231019	141700	470878300	2850	2850	2850	2850	60
298	20231019	141600	470707300	2875	2855	2875	2855	1000
299	20231019	141500	467839500	2850	2850	2850	2850	890
300	20231019	141400	465303000	2840	2840	2840	2840	0
301	20231019	141300	465303000	2840	2840	2840	2840	0
302	20231019	141200	465303000	2840	2840	2840	2840	5041
303	20231019	141100	450986560	2825	2825	2825	2825	332
304	20231019	141000	450048660	2840	2840	2840	2840	1
305	20231019	140900	450045820	2825	2830	2830	2825	165
306	20231019	140800	449579590	2840	2840	2840	2840	0
307	20231019	140700	449579590	2840	2840	2840	2840	50
308	20231019	140600	449437590	2840	2840	2840	2840	0
309	20231019	140500	449437590	2840	2840	2840	2840	1
310	20231019	140400	449434750	2825	2825	2825	2825	0
311	20231019	140300	449434750	2825	2825	2825	2825	142
312	20231019	140200	449033600	2825	2820	2825	2820	110
313	20231019	140100	448723125	2825	2825	2825	2820	1399
314	20231019	140000	444772450	2815	2850	2850	2815	79
315	20231019	135900	444549325	2830	2850	2850	2830	678
316	20231019	135800	442630565	2830	2820	2830	2820	512
317	20231019	135700	441183540	2820	2815	2820	2810	577
318	20231019	135600	439560440	2820	2820	2820	2820	200
319	20231019	135500	438996440	2820	2825	2825	2820	592
320	20231019	135400	437324510	2820	2820	2820	2820	250
321	20231019	135300	436619510	2825	2825	2825	2820	2150
322	20231019	135200	430551500	2825	2830	2830	2825	49
323	20231019	135100	430412935	2830	2830	2830	2830	0
324	20231019	135000	430412935	2830	2830	2830	2830	20
325	20231019	134900	430356335	2830	2840	2840	2830	264
326	20231019	134800	429609015	2830	2830	2830	2830	0
327	20231019	134700	429609015	2830	2835	2835	2830	1182
328	20231019	134600	426261060	2850	2840	2850	2840	543
329	20231019	134500	424718580	2850	2850	2850	2850	0
330	20231019	134400	424718580	2850	2850	2850	2850	0
331	20231019	134300	424718580	2850	2850	2850	2850	0
332	20231019	134200	424718580	2850	2835	2850	2830	1003
333	20231019	134100	421876455	2840	2840	2840	2840	0
334	20231019	134000	421876455	2840	2840	2840	2840	0
335	20231019	133900	421876455	2840	2840	2840	2840	318
336	20231019	133800	420973335	2840	2840	2840	2840	0
337	20231019	133700	420973335	2840	2840	2840	2840	0
338	20231019	133600	420973335	2840	2850	2850	2840	1210
339	20231019	133500	417529835	2835	2840	2840	2835	1382
340	20231019	133400	413609115	2850	2850	2850	2850	292
341	20231019	133300	412776915	2840	2840	2840	2840	0
342	20231019	133200	412776915	2840	2840	2840	2840	0
343	20231019	133100	412776915	2840	2850	2850	2840	403
344	20231019	133000	411632365	2835	2835	2835	2835	0
345	20231019	132900	411632365	2835	2835	2835	2835	0
346	20231019	132800	411632365	2835	2835	2835	2835	0
347	20231019	132700	411632365	2835	2835	2835	2835	0
348	20231019	132600	411632365	2835	2840	2840	2835	1355
349	20231019	132500	407789665	2860	2860	2860	2860	0
350	20231019	132400	407789665	2860	2860	2860	2860	0
351	20231019	132300	407789665	2860	2860	2860	2860	10
352	20231019	132200	407761065	2860	2850	2860	2850	2000
353	20231019	132100	402054500	2845	2845	2845	2845	1000
354	20231019	132000	399209500	2845	2845	2845	2845	50
355	20231019	131900	399067250	2845	2845	2845	2845	63
356	20231019	131800	398888015	2845	2845	2845	2845	37
357	20231019	131700	398782750	2845	2845	2845	2845	0
358	20231019	131600	398782750	2845	2845	2845	2845	0
359	20231019	131500	398782750	2845	2845	2845	2845	0
360	20231019	131400	398782750	2845	2845	2845	2845	0
361	20231019	131300	398782750	2845	2840	2845	2840	150
362	20231019	131200	398356250	2845	2840	2845	2840	299
363	20231019	131100	397506095	2845	2845	2845	2845	1
364	20231019	131000	397503250	2845	2845	2845	2845	178
365	20231019	130900	396996840	2845	2845	2845	2845	0
366	20231019	130800	396996840	2845	2845	2845	2845	0
367	20231019	130700	396996840	2845	2845	2845	2845	2
368	20231019	130600	396991150	2845	2840	2845	2840	2
369	20231019	130500	396985465	2845	2845	2845	2845	0
370	20231019	130400	396985465	2845	2845	2845	2845	0
371	20231019	130300	396985465	2845	2845	2845	2845	0
372	20231019	130200	396985465	2845	2845	2845	2845	0
373	20231019	130100	396985465	2845	2845	2845	2845	0
374	20231019	130000	396985465	2845	2845	2845	2845	1
375	20231019	125900	396982620	2840	2840	2840	2840	224
376	20231019	125800	396346460	2840	2840	2840	2840	0
377	20231019	125700	396346460	2840	2840	2840	2840	0
378	20231019	125600	396346460	2840	2840	2840	2840	50
379	20231019	125500	396204460	2840	2840	2840	2840	0
380	20231019	125400	396204460	2840	2840	2840	2840	0
381	20231019	125300	396204460	2840	2845	2845	2840	16
382	20231019	125200	396158995	2835	2835	2835	2835	0
383	20231019	125100	396158995	2835	2835	2835	2835	685
384	20231019	125000	394217020	2830	2850	2850	2830	550
385	20231019	124900	392656980	2850	2855	2855	2850	31
386	20231019	124800	392568625	2860	2860	2860	2860	0
387	20231019	124700	392568625	2860	2860	2860	2860	0
388	20231019	124600	392568625	2860	2860	2860	2860	6
389	20231019	124500	392551465	2860	2860	2860	2860	0
390	20231019	124400	392551465	2860	2860	2860	2860	10
391	20231019	124300	392522865	2860	2860	2860	2860	0
392	20231019	124200	392522865	2860	2860	2860	2860	3
393	20231019	124100	392514285	2860	2860	2860	2860	10
394	20231019	124000	392485685	2860	2845	2860	2845	25
395	20231019	123900	392414410	2845	2845	2845	2845	50
396	20231019	123800	392272160	2845	2845	2845	2845	1766
397	20231019	123700	387247890	2845	2845	2845	2845	0
398	20231019	123600	387247890	2845	2845	2845	2845	100
399	20231019	123500	386963390	2845	2845	2845	2845	6
400	20231019	123400	386946320	2845	2845	2845	2845	0
401	20231019	123300	386946320	2845	2845	2845	2845	0
402	20231019	123200	386946320	2845	2855	2855	2845	143
403	20231019	123100	386539220	2845	2845	2845	2845	0
404	20231019	123000	386539220	2845	2845	2845	2845	0
405	20231019	122900	386539220	2845	2845	2845	2845	0
406	20231019	122800	386539220	2845	2845	2845	2845	860
407	20231019	122700	384092520	2840	2840	2840	2840	1
408	20231019	122600	384089680	2840	2835	2840	2835	487
409	20231019	122500	382707325	2835	2835	2835	2835	0
410	20231019	122400	382707325	2835	2840	2840	2835	369
411	20231019	122300	381661155	2840	2840	2840	2840	50
412	20231019	122200	381519155	2840	2845	2845	2840	1628
413	20231019	122100	376889590	2850	2865	2865	2850	4739
414	20231019	122000	363362135	2870	2870	2870	2870	62
415	20231019	121900	363184195	2870	2880	2880	2865	2931
416	20231019	121800	354772380	2880	2880	2880	2880	0
417	20231019	121700	354772380	2880	2880	2880	2880	0
418	20231019	121600	354772380	2880	2880	2880	2880	0
419	20231019	121500	354772380	2880	2880	2880	2880	2
420	20231019	121400	354766620	2880	2880	2880	2880	0
421	20231019	121300	354766620	2880	2875	2880	2875	65
422	20231019	121200	354579645	2880	2880	2880	2880	0
423	20231019	121100	354579645	2880	2880	2880	2880	0
424	20231019	121000	354579645	2880	2880	2880	2880	0
425	20231019	120900	354579645	2880	2880	2880	2880	50
426	20231019	120800	354435645	2880	2870	2880	2870	15
427	20231019	120700	354392585	2870	2870	2870	2870	0
428	20231019	120600	354392585	2870	2870	2870	2870	0
429	20231019	120500	354392585	2870	2875	2875	2870	133
430	20231019	120400	354010870	2875	2875	2875	2875	0
431	20231019	120300	354010870	2875	2875	2875	2875	30
432	20231019	120200	353924620	2870	2885	2885	2870	2844
433	20231019	120100	345746885	2890	2890	2890	2890	0
434	20231019	120000	345746885	2890	2890	2890	2890	1
435	20231019	115900	345743995	2890	2890	2890	2890	100
436	20231019	115800	345454995	2895	2895	2895	2895	0
437	20231019	115700	345454995	2895	2895	2895	2895	5
438	20231019	115600	345440520	2895	2895	2895	2895	0
439	20231019	115500	345440520	2895	2895	2895	2895	0
440	20231019	115400	345440520	2895	2895	2895	2895	0
441	20231019	115300	345440520	2895	2895	2895	2895	2
442	20231019	115200	345434730	2895	2895	2895	2895	0
443	20231019	115100	345434730	2895	2895	2895	2895	2
444	20231019	115000	345428940	2880	2880	2880	2880	1
445	20231019	114900	345426060	2880	2880	2880	2880	0
446	20231019	114800	345426060	2880	2880	2880	2880	35
447	20231019	114700	345325260	2895	2895	2895	2895	0
448	20231019	114600	345325260	2895	2895	2895	2895	2
449	20231019	114500	345319470	2880	2880	2880	2880	0
450	20231019	114400	345319470	2880	2880	2880	2880	0
451	20231019	114300	345319470	2880	2880	2880	2880	41
452	20231019	114200	345201390	2875	2875	2875	2875	0
453	20231019	114100	345201390	2875	2875	2880	2875	78
454	20231019	114000	344977085	2880	2875	2880	2875	1057
455	20231019	113900	341934675	2880	2880	2880	2880	10
456	20231019	113800	341905875	2875	2880	2880	2875	2278
457	20231019	113700	335355490	2880	2885	2885	2880	4303
458	20231019	113600	322956035	2890	2890	2890	2890	304
459	20231019	113500	322077475	2890	2890	2890	2890	0
460	20231019	113400	322077475	2890	2895	2895	2890	310
461	20231019	113300	321181525	2895	2895	2895	2895	0
462	20231019	113200	321181525	2895	2895	2895	2895	0
463	20231019	113100	321181525	2895	2895	2895	2895	0
464	20231019	113000	321181525	2895	2895	2895	2895	2
465	20231019	112900	321175735	2885	2885	2885	2885	0
466	20231019	112800	321175735	2885	2885	2885	2885	0
467	20231019	112700	321175735	2885	2885	2885	2885	0
468	20231019	112600	321175735	2885	2885	2885	2885	0
469	20231019	112500	321175735	2885	2885	2885	2885	0
470	20231019	112400	321175735	2885	2885	2885	2885	0
471	20231019	112300	321175735	2885	2885	2885	2885	0
472	20231019	112200	321175735	2885	2900	2900	2885	5017
473	20231019	112100	306698535	2895	2895	2895	2895	0
474	20231019	112000	306698535	2895	2895	2895	2895	2
475	20231019	111900	306692745	2895	2895	2895	2895	2
476	20231019	111800	306686955	2895	2895	2895	2895	75
477	20231019	111700	306469830	2895	2895	2895	2895	0
478	20231019	111600	306469830	2895	2895	2900	2895	17
479	20231019	111500	306420565	2895	2885	2895	2885	152
480	20231019	111400	305981425	2885	2885	2885	2885	30
481	20231019	111300	305894875	2885	2885	2885	2885	200
482	20231019	111200	305317875	2885	2885	2885	2885	108
483	20231019	111100	305006295	2885	2885	2885	2885	200
484	20231019	111000	304429295	2885	2885	2885	2885	110
485	20231019	110900	304111945	2885	2885	2885	2885	0
486	20231019	110800	304111945	2885	2885	2885	2885	0
487	20231019	110700	304111945	2885	2885	2885	2885	0
488	20231019	110600	304111945	2885	2885	2885	2885	0
489	20231019	110500	304111945	2885	2885	2885	2885	0
490	20231019	110400	304111945	2885	2885	2885	2885	70
491	20231019	110300	303909995	2885	2885	2885	2885	0
492	20231019	110200	303909995	2885	2885	2885	2885	0
493	20231019	110100	303909995	2885	2890	2890	2885	11
494	20231019	110000	303878250	2885	2885	2885	2885	0
495	20231019	105900	303878250	2885	2885	2885	2885	0
496	20231019	105800	303878250	2885	2885	2885	2885	0
497	20231019	105700	303878250	2885	2895	2895	2885	1088
498	20231019	105600	300739355	2885	2885	2885	2885	20
499	20231019	105500	300681655	2885	2885	2885	2885	0
500	20231019	105400	300681655	2885	2885	2885	2885	0
501	20231019	105300	300681655	2885	2885	2885	2885	278
502	20231019	105200	299879625	2885	2895	2895	2885	1025
503	20231019	105100	296922445	2895	2885	2895	2885	74
504	20231019	105000	296708935	2885	2885	2890	2885	2618
505	20231019	104900	289155505	2890	2895	2895	2890	284
506	20231019	104800	288334740	2895	2905	2905	2895	666
507	20231019	104700	286403910	2890	2890	2890	2890	0
508	20231019	104600	286403910	2890	2895	2895	2890	9764
509	20231019	104500	258183145	2900	2900	2900	2900	50
510	20231019	104400	258038145	2895	2905	2905	2895	1838
511	20231019	104300	252716475	2905	2905	2905	2905	0
512	20231019	104200	252716475	2905	2905	2905	2905	93
513	20231019	104100	252446310	2905	2905	2905	2905	110
514	20231019	104000	252126760	2900	2905	2905	2900	8
515	20231019	103900	252103555	2915	2915	2915	2915	55
516	20231019	103800	251943230	2895	2895	2895	2895	0
517	20231019	103700	251943230	2895	2895	2895	2895	0
518	20231019	103600	251943230	2895	2895	2895	2895	201
519	20231019	103500	251361335	2895	2905	2905	2895	3758
520	20231019	103400	240464110	2905	2910	2910	2900	3167
521	20231019	103300	231259265	2915	2915	2915	2915	249
522	20231019	103200	230533430	2920	2925	2925	2920	540
523	20231019	103100	228956465	2925	2925	2925	2925	27
524	20231019	103000	228877490	2925	2925	2925	2925	100
525	20231019	102900	228584990	2930	2930	2930	2930	0
526	20231019	102800	228584990	2930	2930	2930	2930	0
527	20231019	102700	228584990	2930	2925	2930	2925	136
528	20231019	102600	228186515	2925	2925	2925	2925	84
529	20231019	102500	227940815	2930	2930	2930	2930	0
530	20231019	102400	227940815	2930	2930	2930	2930	0
531	20231019	102300	227940815	2930	2930	2930	2930	0
532	20231019	102200	227940815	2930	2925	2930	2925	39
533	20231019	102100	227826580	2925	2925	2925	2925	5
534	20231019	102000	227811955	2930	2930	2930	2930	5
535	20231019	101900	227797305	2930	2930	2930	2930	23
536	20231019	101800	227729915	2925	2925	2925	2925	0
537	20231019	101700	227729915	2925	2920	2925	2920	102
538	20231019	101600	227432065	2910	2910	2910	2910	0
539	20231019	101500	227432065	2910	2915	2915	2910	1205
540	20231019	101400	223923865	2905	2915	2915	2905	1057
541	20231019	101300	220847675	2915	2915	2915	2915	85
542	20231019	101200	220599900	2910	2910	2910	2910	10
543	20231019	101100	220570800	2910	2910	2910	2910	329
544	20231019	101000	219613410	2920	2920	2920	2920	4
545	20231019	100900	219601730	2910	2915	2920	2910	98
546	20231019	100800	219316215	2920	2920	2920	2920	249
547	20231019	100700	218589135	2920	2920	2920	2920	33
548	20231019	100600	218492775	2920	2925	2925	2915	4732
549	20231019	100500	204674205	2925	2940	2940	2925	4623
550	20231019	100400	191128755	2940	2955	2955	2935	5611
551	20231019	100300	174640350	2960	2960	2960	2960	1
552	20231019	100200	174637390	2945	2945	2945	2945	0
553	20231019	100100	174637390	2945	2980	2980	2945	5
554	20231019	100000	174622615	2945	2945	2945	2945	0
555	20231019	095900	174622615	2945	2980	2980	2945	3229
556	20231019	095800	165076130	2980	2980	2980	2980	1
557	20231019	095700	165073150	2970	2970	2970	2970	0
558	20231019	095600	165073150	2970	2970	2970	2970	0
559	20231019	095500	165073150	2970	2970	2970	2970	0
560	20231019	095400	165073150	2970	2970	2970	2970	0
561	20231019	095300	165073150	2970	2970	2970	2970	0
562	20231019	095200	165073150	2970	2970	2970	2970	0
563	20231019	095100	165073150	2970	2950	2970	2950	454
564	20231019	095000	163733830	2950	2950	2950	2950	2916
565	20231019	094900	155131630	2950	2950	2950	2950	0
566	20231019	094800	155131630	2950	2950	2950	2950	0
567	20231019	094700	155131630	2950	2960	2960	2945	3510
568	20231019	094600	144780105	2960	2960	2960	2960	0
569	20231019	094500	144780105	2960	2960	2960	2960	32
570	20231019	094400	144685385	2955	2965	2965	2950	2085
571	20231019	094300	138528045	2965	2970	2970	2965	14
572	20231019	094200	138486510	2970	2970	2970	2970	0
573	20231019	094100	138486510	2970	2970	2970	2970	0
574	20231019	094000	138486510	2970	2970	2970	2970	0
575	20231019	093900	138486510	2970	2970	2970	2970	4
576	20231019	093800	138474630	2955	2965	2965	2955	5142
577	20231019	093700	123274285	2965	2965	2965	2965	100
578	20231019	093600	122977785	2955	2975	2975	2955	14525
579	20231019	093500	80051095	2990	2990	2990	2990	0
580	20231019	093400	80051095	2990	2990	2990	2990	0
581	20231019	093300	80051095	2990	2975	2990	2960	3191
582	20231019	093200	70591410	2990	2990	2990	2990	0
583	20231019	093100	70591410	2990	2990	2990	2990	1
584	20231019	093000	70588420	2970	2970	2970	2970	3
585	20231019	092900	70579510	2990	2990	2990	2990	0
586	20231019	092800	70579510	2990	2990	2990	2990	30
587	20231019	092700	70489810	2990	2990	2990	2990	0
588	20231019	092600	70489810	2990	2990	2990	2990	10
589	20231019	092500	70459910	2990	2990	2990	2990	11
590	20231019	092400	70427020	2970	2975	2975	2970	361
591	20231019	092300	69354410	2975	2970	2975	2970	614
592	20231019	092200	67530245	2975	2980	2980	2975	387
593	20231019	092100	66378905	2975	2980	2980	2975	1000
594	20231019	092000	63403900	2975	2980	2980	2975	35
595	20231019	091900	63299715	2975	2975	2975	2975	201
596	20231019	091800	62701740	2975	2975	2975	2975	140
597	20231019	091700	62285240	2970	2985	2985	2970	3214
598	20231019	091600	52719435	2980	2980	2980	2980	1062
599	20231019	091500	49554675	2990	2995	2995	2990	431
600	20231019	091400	48264630	2995	2995	2995	2995	261
601	20231019	091300	47482935	2995	3000	3000	2995	150
602	20231019	091200	47033650	2995	2995	2995	2995	28
603	20231019	091100	46949790	2995	2995	2995	2995	0
604	20231019	091000	46949790	2995	2995	2995	2995	22
605	20231019	090900	46883900	2990	2980	2990	2980	1786
606	20231019	090800	41555335	2980	2975	2980	2975	51
607	20231019	090700	41403530	2980	2970	2980	2970	84
608	20231019	090600	41153550	2970	2985	2985	2970	658
609	20231019	090500	39195165	2985	2990	3000	2985	537
610	20231019	090400	37589535	2990	2980	2990	2980	1411
611	20231019	090300	33374120	2980	2955	2980	2955	354
612	20231019	090200	32325665	2950	2935	2950	2935	515
613	20231019	090100	30808920	2935	3030	3030	2935	5468
614	20231019	090000	14472260	3030	3040	3040	3030	4720