KissMeData/036580/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191000	273566260	2855	2855	2855	2855	3325
3	20231020	190900	273566260	2855	2855	2855	2855	0
4	20231020	190800	273566260	2855	2855	2855	2855	0
5	20231020	190700	273566260	2855	2855	2855	2855	0
6	20231020	190600	273566260	2855	2855	2855	2855	0
7	20231020	190500	273566260	2855	2855	2855	2855	0
8	20231020	190400	273566260	2855	2855	2855	2855	0
9	20231020	190300	273566260	2855	2855	2855	2855	0
10	20231020	190200	273566260	2855	2855	2855	2855	0
11	20231020	190100	273566260	2855	2855	2855	2855	0
12	20231020	190000	273566260	2855	2855	2855	2855	0
13	20231020	185900	273566260	2855	2855	2855	2855	0
14	20231020	185800	273566260	2855	2855	2855	2855	0
15	20231020	185700	273566260	2855	2855	2855	2855	0
16	20231020	185600	273566260	2855	2855	2855	2855	0
17	20231020	185500	273566260	2855	2855	2855	2855	0
18	20231020	185400	273566260	2855	2855	2855	2855	0
19	20231020	185300	273566260	2855	2855	2855	2855	0
20	20231020	185200	273566260	2855	2855	2855	2855	0
21	20231020	185100	273566260	2855	2855	2855	2855	0
22	20231020	185000	273566260	2855	2855	2855	2855	0
23	20231020	184900	273566260	2855	2855	2855	2855	0
24	20231020	184800	273566260	2855	2855	2855	2855	0
25	20231020	184700	273566260	2855	2855	2855	2855	0
26	20231020	184600	273566260	2855	2855	2855	2855	0
27	20231020	184500	273566260	2855	2855	2855	2855	0
28	20231020	184400	273566260	2855	2855	2855	2855	0
29	20231020	184300	273566260	2855	2855	2855	2855	0
30	20231020	184200	273566260	2855	2855	2855	2855	0
31	20231020	184100	273566260	2855	2855	2855	2855	0
32	20231020	184000	273566260	2855	2855	2855	2855	3325
33	20231020	183900	273566260	2855	2855	2855	2855	0
34	20231020	183800	273566260	2855	2855	2855	2855	0
35	20231020	183700	273566260	2855	2855	2855	2855	0
36	20231020	183600	273566260	2855	2855	2855	2855	0
37	20231020	183500	273566260	2855	2855	2855	2855	0
38	20231020	183400	273566260	2855	2855	2855	2855	0
39	20231020	183300	273566260	2855	2855	2855	2855	0
40	20231020	183200	273566260	2855	2855	2855	2855	0
41	20231020	183100	273566260	2855	2855	2855	2855	0
42	20231020	183000	273566260	2855	2855	2855	2855	0
43	20231020	182900	273566260	2855	2855	2855	2855	0
44	20231020	182800	273566260	2855	2855	2855	2855	0
45	20231020	182700	273566260	2855	2855	2855	2855	0
46	20231020	182600	273566260	2855	2855	2855	2855	0
47	20231020	182500	273566260	2855	2855	2855	2855	0
48	20231020	182400	273566260	2855	2855	2855	2855	0
49	20231020	182300	273566260	2855	2855	2855	2855	0
50	20231020	182200	273566260	2855	2855	2855	2855	0
51	20231020	182100	273566260	2855	2855	2855	2855	0
52	20231020	182000	273566260	2855	2855	2855	2855	0
53	20231020	181900	273566260	2855	2855	2855	2855	0
54	20231020	181800	273566260	2855	2855	2855	2855	0
55	20231020	181700	273566260	2855	2855	2855	2855	0
56	20231020	181600	273566260	2855	2855	2855	2855	0
57	20231020	181500	273566260	2855	2855	2855	2855	0
58	20231020	181400	273566260	2855	2855	2855	2855	0
59	20231020	181300	273566260	2855	2855	2855	2855	0
60	20231020	181200	273566260	2855	2855	2855	2855	0
61	20231020	181100	273566260	2855	2855	2855	2855	0
62	20231020	181000	273566260	2855	2855	2855	2855	3325
63	20231020	180900	273566260	2855	2855	2855	2855	0
64	20231020	180800	273566260	2855	2855	2855	2855	0
65	20231020	180700	273566260	2855	2855	2855	2855	0
66	20231020	180600	273566260	2855	2855	2855	2855	0
67	20231020	180500	273566260	2855	2855	2855	2855	0
68	20231020	180400	273566260	2855	2855	2855	2855	0
69	20231020	180300	273566260	2855	2855	2855	2855	0
70	20231020	180200	273566260	2855	2855	2855	2855	0
71	20231020	180100	273566260	2855	2855	2855	2855	0
72	20231020	180000	273566260	2855	2855	2855	2855	0
73	20231020	175900	273566260	2855	2855	2855	2855	0
74	20231020	175800	273566260	2855	2855	2855	2855	0
75	20231020	175700	273566260	2855	2855	2855	2855	0
76	20231020	175600	273566260	2855	2855	2855	2855	0
77	20231020	175500	273566260	2855	2855	2855	2855	0
78	20231020	175400	273566260	2855	2855	2855	2855	0
79	20231020	175300	273566260	2855	2855	2855	2855	0
80	20231020	175200	273566260	2855	2855	2855	2855	0
81	20231020	175100	273566260	2855	2855	2855	2855	0
82	20231020	175000	273566260	2855	2855	2855	2855	0
83	20231020	174900	273566260	2855	2855	2855	2855	0
84	20231020	174800	273566260	2855	2855	2855	2855	0
85	20231020	174700	273566260	2855	2855	2855	2855	0
86	20231020	174600	273566260	2855	2855	2855	2855	0
87	20231020	174500	273566260	2855	2855	2855	2855	0
88	20231020	174400	273566260	2855	2855	2855	2855	0
89	20231020	174300	273566260	2855	2855	2855	2855	0
90	20231020	174200	273566260	2855	2855	2855	2855	0
91	20231020	174100	273566260	2855	2855	2855	2855	0
92	20231020	174000	273566260	2855	2855	2855	2855	3325
93	20231020	173900	273566260	2855	2855	2855	2855	0
94	20231020	173800	273566260	2855	2855	2855	2855	0
95	20231020	173700	273566260	2855	2855	2855	2855	0
96	20231020	173600	273566260	2855	2855	2855	2855	0
97	20231020	173500	273566260	2855	2855	2855	2855	0
98	20231020	173400	273566260	2855	2855	2855	2855	0
99	20231020	173300	273566260	2855	2855	2855	2855	0
100	20231020	173200	273566260	2855	2855	2855	2855	0
101	20231020	173100	273566260	2855	2855	2855	2855	0
102	20231020	173000	273566260	2855	2855	2855	2855	0
103	20231020	172900	273566260	2855	2855	2855	2855	0
104	20231020	172800	273566260	2855	2855	2855	2855	0
105	20231020	172700	273566260	2855	2855	2855	2855	0
106	20231020	172600	273566260	2855	2855	2855	2855	0
107	20231020	172500	273566260	2855	2855	2855	2855	0
108	20231020	172400	273566260	2855	2855	2855	2855	0
109	20231020	172300	273566260	2855	2855	2855	2855	0
110	20231020	172200	273566260	2855	2855	2855	2855	0
111	20231020	172100	273566260	2855	2855	2855	2855	0
112	20231020	172000	273566260	2855	2855	2855	2855	0
113	20231020	171900	273566260	2855	2855	2855	2855	0
114	20231020	171800	273566260	2855	2855	2855	2855	0
115	20231020	171700	273566260	2855	2855	2855	2855	0
116	20231020	171600	273566260	2855	2855	2855	2855	0
117	20231020	171500	273566260	2855	2855	2855	2855	0
118	20231020	171400	273566260	2855	2855	2855	2855	0
119	20231020	171300	273566260	2855	2855	2855	2855	0
120	20231020	171200	273566260	2855	2855	2855	2855	0
121	20231020	171100	273566260	2855	2855	2855	2855	0
122	20231020	171000	273566260	2855	2855	2855	2855	3325
123	20231020	170900	273566260	2855	2855	2855	2855	0
124	20231020	170800	273566260	2855	2855	2855	2855	0
125	20231020	170700	273566260	2855	2855	2855	2855	0
126	20231020	170600	273566260	2855	2855	2855	2855	0
127	20231020	170500	273566260	2855	2855	2855	2855	0
128	20231020	170400	273566260	2855	2855	2855	2855	0
129	20231020	170300	273566260	2855	2855	2855	2855	0
130	20231020	170200	273566260	2855	2855	2855	2855	0
131	20231020	170100	273566260	2855	2855	2855	2855	0
132	20231020	170000	273566260	2855	2855	2855	2855	0
133	20231020	165900	273566260	2855	2855	2855	2855	0
134	20231020	165800	273566260	2855	2855	2855	2855	0
135	20231020	165700	273566260	2855	2855	2855	2855	0
136	20231020	165600	273566260	2855	2855	2855	2855	0
137	20231020	165500	273566260	2855	2855	2855	2855	0
138	20231020	165400	273566260	2855	2855	2855	2855	0
139	20231020	165300	273566260	2855	2855	2855	2855	0
140	20231020	165200	273566260	2855	2855	2855	2855	0
141	20231020	165100	273566260	2855	2855	2855	2855	0
142	20231020	165000	273566260	2855	2855	2855	2855	0
143	20231020	164900	273566260	2855	2855	2855	2855	0
144	20231020	164800	273566260	2855	2855	2855	2855	0
145	20231020	164700	273566260	2855	2855	2855	2855	0
146	20231020	164600	273566260	2855	2855	2855	2855	0
147	20231020	164500	273566260	2855	2855	2855	2855	0
148	20231020	164400	273566260	2855	2855	2855	2855	0
149	20231020	164300	273566260	2855	2855	2855	2855	0
150	20231020	164200	273566260	2855	2855	2855	2855	0
151	20231020	164100	273566260	2855	2855	2855	2855	0
152	20231020	164000	273566260	2855	2855	2855	2855	3325
153	20231020	163900	273566260	2855	2855	2855	2855	0
154	20231020	163800	273566260	2855	2855	2855	2855	0
155	20231020	163700	273566260	2855	2855	2855	2855	0
156	20231020	163600	273566260	2855	2855	2855	2855	0
157	20231020	163500	273566260	2855	2855	2855	2855	0
158	20231020	163400	273566260	2855	2855	2855	2855	0
159	20231020	163300	273566260	2855	2855	2855	2855	0
160	20231020	163200	273566260	2855	2855	2855	2855	0
161	20231020	163100	273566260	2855	2855	2855	2855	0
162	20231020	163000	273566260	2855	2855	2855	2855	0
163	20231020	162900	273566260	2855	2855	2855	2855	0
164	20231020	162800	273566260	2855	2855	2855	2855	0
165	20231020	162700	273566260	2855	2855	2855	2855	0
166	20231020	162600	273566260	2855	2855	2855	2855	0
167	20231020	162500	273566260	2855	2855	2855	2855	0
168	20231020	162400	273566260	2855	2855	2855	2855	0
169	20231020	162300	273566260	2855	2855	2855	2855	0
170	20231020	162200	273566260	2855	2855	2855	2855	0
171	20231020	162100	273566260	2855	2855	2855	2855	0
172	20231020	162000	273566260	2855	2855	2855	2855	0
173	20231020	161900	273566260	2855	2855	2855	2855	0
174	20231020	161800	273566260	2855	2855	2855	2855	0
175	20231020	161700	273566260	2855	2855	2855	2855	0
176	20231020	161600	273566260	2855	2855	2855	2855	0
177	20231020	161500	273566260	2855	2855	2855	2855	0
178	20231020	161400	273566260	2855	2855	2855	2855	0
179	20231020	161300	273566260	2855	2855	2855	2855	0
180	20231020	161200	273566260	2855	2855	2855	2855	0
181	20231020	161100	273566260	2855	2855	2855	2855	0
182	20231020	161000	273566260	2855	2855	2855	2855	3325
183	20231020	160900	273566260	2855	2855	2855	2855	0
184	20231020	160800	273566260	2855	2855	2855	2855	0
185	20231020	160700	273566260	2855	2855	2855	2855	0
186	20231020	160600	273566260	2855	2855	2855	2855	0
187	20231020	160500	273566260	2855	2855	2855	2855	0
188	20231020	160400	273566260	2855	2855	2855	2855	0
189	20231020	160300	273566260	2855	2855	2855	2855	0
190	20231020	160200	273566260	2855	2855	2855	2855	0
191	20231020	160100	273566260	2855	2855	2855	2855	0
192	20231020	160000	273566260	2855	2855	2855	2855	0
193	20231020	155900	273566260	2855	2855	2855	2855	0
194	20231020	155800	273566260	2855	2855	2855	2855	0
195	20231020	155700	273566260	2855	2855	2855	2855	0
196	20231020	155600	273566260	2855	2855	2855	2855	0
197	20231020	155500	273566260	2855	2855	2855	2855	0
198	20231020	155400	273566260	2855	2855	2855	2855	0
199	20231020	155300	273566260	2855	2855	2855	2855	0
200	20231020	155200	273566260	2855	2855	2855	2855	0
201	20231020	155100	273566260	2855	2855	2855	2855	0
202	20231020	155000	273566260	2855	2855	2855	2855	0
203	20231020	154900	273566260	2855	2855	2855	2855	0
204	20231020	154800	273566260	2855	2855	2855	2855	0
205	20231020	154700	273566260	2855	2855	2855	2855	0
206	20231020	154600	273566260	2855	2855	2855	2855	0
207	20231020	154500	273566260	2855	2855	2855	2855	0
208	20231020	154400	273566260	2855	2855	2855	2855	0
209	20231020	154300	273566260	2855	2855	2855	2855	0
210	20231020	154200	273566260	2855	2855	2855	2855	0
211	20231020	154100	273566260	2855	2855	2855	2855	0
212	20231020	154000	273566260	2855	2855	2855	2855	3325
213	20231020	153900	273566260	2855	2855	2855	2855	0
214	20231020	153800	273566260	2855	2855	2855	2855	0
215	20231020	153700	273566260	2855	2855	2855	2855	0
216	20231020	153600	273566260	2855	2855	2855	2855	0
217	20231020	153500	273566260	2855	2855	2855	2855	0
218	20231020	153400	273566260	2855	2855	2855	2855	0
219	20231020	153300	273566260	2855	2855	2855	2855	0
220	20231020	153200	273566260	2855	2855	2855	2855	0
221	20231020	153100	273566260	2855	2855	2855	2855	0
222	20231020	153000	273566260	2855	2855	2855	2855	3325
223	20231020	152900	264073385	2860	2860	2860	2860	0
224	20231020	152800	264073385	2860	2860	2860	2860	0
225	20231020	152700	264073385	2860	2860	2860	2860	0
226	20231020	152600	264073385	2860	2860	2860	2860	0
227	20231020	152500	264073385	2860	2860	2860	2860	0
228	20231020	152400	264073385	2860	2860	2860	2860	0
229	20231020	152300	264073385	2860	2860	2860	2860	0
230	20231020	152200	264073385	2860	2860	2860	2860	0
231	20231020	152100	264073385	2860	2860	2860	2860	0
232	20231020	152000	264073385	2860	2860	2860	2860	0
233	20231020	151900	264073385	2860	2880	2880	2860	213
234	20231020	151800	263461945	2850	2850	2850	2850	0
235	20231020	151700	263461945	2850	2850	2850	2850	0
236	20231020	151600	263461945	2850	2850	2850	2850	0
237	20231020	151500	263461945	2850	2850	2850	2850	0
238	20231020	151400	263461945	2850	2870	2870	2850	9497
239	20231020	151300	236348720	2885	2890	2890	2885	459
240	20231020	151200	235022500	2890	2890	2890	2890	0
241	20231020	151100	235022500	2890	2890	2890	2890	0
242	20231020	151000	235022500	2890	2890	2890	2890	100
243	20231020	150900	234733500	2890	2895	2895	2890	13
244	20231020	150800	234695920	2860	2860	2860	2860	0
245	20231020	150700	234695920	2860	2860	2860	2860	0
246	20231020	150600	234695920	2860	2860	2860	2860	0
247	20231020	150500	234695920	2860	2860	2860	2860	0
248	20231020	150400	234695920	2860	2860	2860	2860	0
249	20231020	150300	234695920	2860	2860	2860	2860	0
250	20231020	150200	234695920	2860	2860	2860	2860	1500
251	20231020	150100	230405920	2860	2860	2860	2860	1181
252	20231020	150000	227028260	2865	2865	2865	2865	2050
253	20231020	145900	221155010	2870	2885	2885	2870	9102
254	20231020	145800	195004255	2885	2880	2890	2880	827
255	20231020	145700	192621300	2885	2885	2885	2885	62
256	20231020	145600	192442430	2890	2890	2890	2890	263
257	20231020	145500	191682360	2895	2895	2895	2895	249
258	20231020	145400	190961505	2895	2895	2895	2895	50
259	20231020	145300	190816755	2895	2895	2895	2895	0
260	20231020	145200	190816755	2895	2895	2895	2895	0
261	20231020	145100	190816755	2895	2895	2895	2895	50
262	20231020	145000	190672005	2895	2895	2895	2895	0
263	20231020	144900	190672005	2895	2895	2895	2895	0
264	20231020	144800	190672005	2895	2900	2900	2895	62
265	20231020	144700	190492455	2895	2895	2895	2895	151
266	20231020	144600	190055310	2895	2895	2895	2895	92
267	20231020	144500	189788970	2900	2900	2900	2900	687
268	20231020	144400	187796670	2900	2900	2900	2900	0
269	20231020	144300	187796670	2900	2900	2900	2900	50
270	20231020	144200	187651670	2905	2905	2905	2905	0
271	20231020	144100	187651670	2905	2905	2905	2905	0
272	20231020	144000	187651670	2905	2905	2905	2905	19
273	20231020	143900	187596475	2905	2905	2905	2905	0
274	20231020	143800	187596475	2905	2905	2905	2905	0
275	20231020	143700	187596475	2905	2905	2905	2905	50
276	20231020	143600	187451225	2910	2910	2910	2910	0
277	20231020	143500	187451225	2910	2910	2910	2910	0
278	20231020	143400	187451225	2910	2905	2910	2905	68
279	20231020	143300	187253440	2905	2905	2905	2905	0
280	20231020	143200	187253440	2905	2905	2905	2905	31
281	20231020	143100	187163385	2910	2910	2910	2910	0
282	20231020	143000	187163385	2910	2910	2910	2910	0
283	20231020	142900	187163385	2910	2910	2910	2910	1
284	20231020	142800	187160475	2915	2915	2915	2915	0
285	20231020	142700	187160475	2915	2910	2915	2910	19
286	20231020	142600	187105135	2905	2905	2905	2905	50
287	20231020	142500	186959885	2905	2905	2905	2905	0
288	20231020	142400	186959885	2905	2905	2905	2905	24
289	20231020	142300	186890165	2905	2905	2905	2905	26
290	20231020	142200	186814635	2910	2910	2910	2910	0
291	20231020	142100	186814635	2910	2910	2910	2910	41
292	20231020	142000	186695325	2915	2915	2915	2915	6
293	20231020	141900	186677835	2910	2910	2910	2910	0
294	20231020	141800	186677835	2910	2910	2910	2910	50
295	20231020	141700	186532335	2910	2910	2910	2910	0
296	20231020	141600	186532335	2910	2910	2910	2910	0
297	20231020	141500	186532335	2910	2910	2910	2910	50
298	20231020	141400	186386835	2910	2910	2910	2910	34
299	20231020	141300	186287895	2910	2910	2910	2910	5
300	20231020	141200	186273345	2910	2910	2910	2910	11
301	20231020	141100	186241335	2910	2910	2910	2910	0
302	20231020	141000	186241335	2910	2910	2910	2910	26
303	20231020	140900	186165675	2910	2910	2910	2910	80
304	20231020	140800	185932875	2910	2910	2910	2910	0
305	20231020	140700	185932875	2910	2910	2910	2910	90
306	20231020	140600	185670975	2915	2915	2915	2915	64
307	20231020	140500	185484415	2920	2920	2920	2920	0
308	20231020	140400	185484415	2920	2920	2920	2920	0
309	20231020	140300	185484415	2920	2920	2920	2920	0
310	20231020	140200	185484415	2920	2920	2920	2920	0
311	20231020	140100	185484415	2920	2920	2920	2920	386
312	20231020	140000	184357295	2920	2920	2920	2920	569
313	20231020	135900	182695815	2920	2920	2920	2920	0
314	20231020	135800	182695815	2920	2920	2920	2920	19
315	20231020	135700	182640335	2920	2920	2920	2920	0
316	20231020	135600	182640335	2920	2920	2920	2920	0
317	20231020	135500	182640335	2920	2920	2920	2920	1
318	20231020	135400	182637415	2925	2925	2925	2925	0
319	20231020	135300	182637415	2925	2925	2925	2925	67
320	20231020	135200	182441440	2925	2925	2925	2925	33
321	20231020	135100	182344915	2925	2925	2925	2925	106
322	20231020	135000	182034865	2930	2925	2930	2925	2
323	20231020	134900	182029010	2925	2920	2925	2920	3
324	20231020	134800	182020245	2915	2915	2915	2915	0
325	20231020	134700	182020245	2915	2910	2915	2910	137
326	20231020	134600	181621380	2910	2910	2910	2910	0
327	20231020	134500	181621380	2910	2910	2910	2910	2
328	20231020	134400	181615560	2905	2905	2905	2905	50
329	20231020	134300	181470310	2915	2915	2915	2915	0
330	20231020	134200	181470310	2915	2915	2915	2915	0
331	20231020	134100	181470310	2915	2915	2915	2915	0
332	20231020	134000	181470310	2915	2905	2915	2905	11
333	20231020	133900	181438265	2900	2900	2900	2900	50
334	20231020	133800	181293265	2900	2900	2900	2900	0
335	20231020	133700	181293265	2900	2900	2900	2900	0
336	20231020	133600	181293265	2900	2900	2900	2900	50
337	20231020	133500	181148265	2900	2900	2900	2900	0
338	20231020	133400	181148265	2900	2900	2900	2900	0
339	20231020	133300	181148265	2900	2895	2900	2895	123
340	20231020	133200	180791680	2895	2895	2895	2895	19
341	20231020	133100	180736675	2890	2890	2890	2890	0
342	20231020	133000	180736675	2890	2890	2890	2890	109
343	20231020	132900	180421665	2890	2890	2890	2890	100
344	20231020	132800	180132665	2890	2890	2890	2890	241
345	20231020	132700	179436175	2890	2890	2890	2890	19
346	20231020	132600	179381265	2885	2885	2885	2885	0
347	20231020	132500	179381265	2885	2885	2885	2885	50
348	20231020	132400	179237015	2885	2885	2885	2885	50
349	20231020	132300	179092765	2885	2885	2885	2885	0
350	20231020	132200	179092765	2885	2885	2885	2885	0
351	20231020	132100	179092765	2885	2885	2885	2885	49
352	20231020	132000	178951400	2885	2885	2885	2885	1
353	20231020	131900	178948515	2885	2885	2885	2885	0
354	20231020	131800	178948515	2885	2885	2885	2885	0
355	20231020	131700	178948515	2885	2885	2885	2885	50
356	20231020	131600	178804265	2890	2890	2890	2890	31
357	20231020	131500	178714675	2885	2885	2885	2885	50
358	20231020	131400	178570425	2885	2885	2885	2885	0
359	20231020	131300	178570425	2885	2885	2885	2885	0
360	20231020	131200	178570425	2885	2885	2885	2885	79
361	20231020	131100	178342510	2885	2885	2885	2885	4
362	20231020	131000	178330970	2890	2890	2890	2890	0
363	20231020	130900	178330970	2890	2890	2890	2890	0
364	20231020	130800	178330970	2890	2890	2890	2890	51
365	20231020	130700	178183580	2895	2895	2895	2895	0
366	20231020	130600	178183580	2895	2895	2895	2895	8
367	20231020	130500	178160420	2890	2890	2890	2890	50
368	20231020	130400	178015920	2895	2895	2895	2895	0
369	20231020	130300	178015920	2895	2895	2895	2895	0
370	20231020	130200	178015920	2895	2895	2895	2895	0
371	20231020	130100	178015920	2895	2895	2895	2895	0
372	20231020	130000	178015920	2895	2895	2895	2895	0
373	20231020	125900	178015920	2895	2885	2900	2885	37
374	20231020	125800	177908805	2875	2875	2875	2875	249
375	20231020	125700	177192930	2875	2880	2880	2875	2204
376	20231020	125600	170849735	2880	2880	2880	2880	0
377	20231020	125500	170849735	2880	2880	2880	2880	0
378	20231020	125400	170849735	2880	2880	2880	2880	50
379	20231020	125300	170705735	2880	2880	2880	2880	0
380	20231020	125200	170705735	2880	2880	2880	2880	1
381	20231020	125100	170702855	2880	2880	2880	2880	93
382	20231020	125000	170435015	2875	2875	2875	2875	0
383	20231020	124900	170435015	2875	2875	2875	2875	50
384	20231020	124800	170291265	2880	2880	2880	2880	1
385	20231020	124700	170288385	2875	2875	2875	2875	0
386	20231020	124600	170288385	2875	2875	2875	2875	50
387	20231020	124500	170144635	2875	2875	2875	2875	800
388	20231020	124400	167844635	2880	2880	2880	2880	0
389	20231020	124300	167844635	2880	2880	2880	2880	5
390	20231020	124200	167830235	2880	2880	2880	2880	45
391	20231020	124100	167700635	2875	2875	2875	2875	0
392	20231020	124000	167700635	2875	2875	2875	2875	3201
393	20231020	123900	158497760	2875	2875	2875	2875	0
394	20231020	123800	158497760	2875	2880	2880	2875	505
395	20231020	123700	157045860	2885	2885	2885	2885	0
396	20231020	123600	157045860	2885	2880	2885	2880	54
397	20231020	123500	156890320	2885	2885	2885	2885	0
398	20231020	123400	156890320	2885	2885	2885	2875	64
399	20231020	123300	156706280	2885	2885	2885	2885	6
400	20231020	123200	156688970	2880	2880	2880	2880	50
401	20231020	123100	156544970	2880	2880	2880	2880	39
402	20231020	123000	156432650	2880	2880	2880	2875	13
403	20231020	122900	156395220	2880	2880	2880	2880	0
404	20231020	122800	156395220	2880	2880	2880	2880	29
405	20231020	122700	156311700	2875	2875	2875	2875	62
406	20231020	122600	156133450	2875	2875	2875	2875	50
407	20231020	122500	155989700	2875	2875	2875	2875	400
408	20231020	122400	154839700	2880	2880	2880	2880	21
409	20231020	122300	154779220	2875	2875	2875	2875	0
410	20231020	122200	154779220	2875	2875	2875	2875	0
411	20231020	122100	154779220	2875	2885	2885	2875	490
412	20231020	122000	153366640	2885	2885	2885	2885	0
413	20231020	121900	153366640	2885	2885	2885	2885	0
414	20231020	121800	153366640	2885	2885	2885	2885	50
415	20231020	121700	153222390	2885	2885	2885	2885	0
416	20231020	121600	153222390	2885	2885	2885	2885	0
417	20231020	121500	153222390	2885	2885	2885	2885	50
418	20231020	121400	153078140	2885	2885	2885	2885	0
419	20231020	121300	153078140	2885	2885	2885	2885	50
420	20231020	121200	152933890	2885	2885	2885	2885	0
421	20231020	121100	152933890	2885	2885	2885	2885	0
422	20231020	121000	152933890	2885	2885	2885	2885	0
423	20231020	120900	152933890	2885	2885	2885	2885	0
424	20231020	120800	152933890	2885	2885	2885	2885	541
425	20231020	120700	151373105	2885	2895	2895	2885	354
426	20231020	120600	150351555	2895	2890	2895	2890	106
427	20231020	120500	150044760	2885	2885	2885	2885	0
428	20231020	120400	150044760	2885	2885	2885	2885	50
429	20231020	120300	149900510	2890	2890	2890	2890	5
430	20231020	120200	149886060	2885	2885	2885	2885	0
431	20231020	120100	149886060	2885	2890	2890	2885	80
432	20231020	120000	149655110	2885	2880	2885	2880	130
433	20231020	115900	149280210	2880	2875	2880	2875	70
434	20231020	115800	149078860	2875	2875	2875	2875	39
435	20231020	115700	148966735	2875	2875	2875	2875	11
436	20231020	115600	148935110	2870	2870	2870	2870	0
437	20231020	115500	148935110	2870	2870	2870	2870	0
438	20231020	115400	148935110	2870	2870	2870	2870	17
439	20231020	115300	148886320	2870	2870	2870	2870	200
440	20231020	115200	148312320	2870	2870	2870	2870	200
441	20231020	115100	147738320	2870	2875	2875	2870	1060
442	20231020	115000	144696095	2870	2870	2870	2870	50
443	20231020	114900	144552595	2870	2870	2870	2870	50
444	20231020	114800	144409095	2870	2870	2870	2870	0
445	20231020	114700	144409095	2870	2870	2870	2870	0
446	20231020	114600	144409095	2870	2870	2870	2870	0
447	20231020	114500	144409095	2870	2870	2870	2870	1208
448	20231020	114400	140942135	2875	2875	2875	2875	1000
449	20231020	114300	138067135	2875	2880	2880	2875	4843
450	20231020	114200	124134710	2880	2880	2880	2880	0
451	20231020	114100	124134710	2880	2890	2890	2880	4740
452	20231020	114000	110453675	2890	2890	2890	2890	0
453	20231020	113900	110453675	2890	2890	2890	2890	50
454	20231020	113800	110309175	2890	2890	2890	2890	0
455	20231020	113700	110309175	2890	2890	2890	2890	0
456	20231020	113600	110309175	2890	2890	2890	2890	50
457	20231020	113500	110164675	2895	2895	2895	2895	3
458	20231020	113400	110155990	2890	2890	2890	2890	50
459	20231020	113300	110011490	2890	2890	2890	2890	0
460	20231020	113200	110011490	2890	2890	2890	2890	0
461	20231020	113100	110011490	2890	2890	2890	2890	50
462	20231020	113000	109866990	2890	2890	2890	2890	109
463	20231020	112900	109551980	2890	2890	2890	2890	0
464	20231020	112800	109551980	2890	2890	2890	2890	15
465	20231020	112700	109508630	2890	2890	2890	2890	0
466	20231020	112600	109508630	2890	2890	2890	2890	21
467	20231020	112500	109447940	2890	2885	2890	2885	55
468	20231020	112400	109289240	2890	2890	2890	2890	0
469	20231020	112300	109289240	2890	2885	2890	2885	60
470	20231020	112200	109116090	2885	2885	2885	2885	0
471	20231020	112100	109116090	2885	2885	2885	2885	0
472	20231020	112000	109116090	2885	2890	2890	2885	60
473	20231020	111900	108942940	2890	2890	2890	2890	0
474	20231020	111800	108942940	2890	2890	2890	2890	4
475	20231020	111700	108931380	2885	2885	2885	2885	50
476	20231020	111600	108787130	2900	2900	2900	2900	0
477	20231020	111500	108787130	2900	2900	2900	2900	0
478	20231020	111400	108787130	2900	2900	2900	2900	0
479	20231020	111300	108787130	2900	2900	2900	2900	0
480	20231020	111200	108787130	2900	2900	2900	2900	0
481	20231020	111100	108787130	2900	2900	2900	2900	0
482	20231020	111000	108787130	2900	2900	2900	2900	0
483	20231020	110900	108787130	2900	2900	2900	2900	1
484	20231020	110800	108784230	2900	2895	2900	2895	118
485	20231020	110700	108442225	2890	2890	2890	2890	50
486	20231020	110600	108297725	2895	2895	2895	2895	0
487	20231020	110500	108297725	2895	2895	2895	2895	0
488	20231020	110400	108297725	2895	2895	2895	2895	56
489	20231020	110300	108135605	2890	2890	2890	2890	174
490	20231020	110200	107632745	2890	2890	2890	2890	60
491	20231020	110100	107459345	2900	2900	2900	2900	60
492	20231020	110000	107285345	2895	2895	2895	2895	2
493	20231020	105900	107279555	2895	2895	2895	2895	0
494	20231020	105800	107279555	2895	2890	2895	2890	77
495	20231020	105700	107056890	2895	2895	2895	2895	100
496	20231020	105600	106767390	2890	2890	2890	2890	0
497	20231020	105500	106767390	2890	2890	2890	2890	51
498	20231020	105400	106620000	2890	2890	2890	2890	0
499	20231020	105300	106620000	2890	2890	2890	2890	43
500	20231020	105200	106495730	2885	2885	2885	2885	50
501	20231020	105100	106351480	2890	2890	2890	2890	7
502	20231020	105000	106331250	2885	2885	2885	2885	0
503	20231020	104900	106331250	2885	2885	2885	2885	50
504	20231020	104800	106187000	2885	2885	2885	2885	500
505	20231020	104700	104744500	2885	2885	2885	2885	0
506	20231020	104600	104744500	2885	2890	2890	2885	1500
507	20231020	104500	100415345	2895	2895	2895	2895	10
508	20231020	104400	100386395	2895	2890	2895	2890	77
509	20231020	104300	100163775	2890	2890	2890	2890	20
510	20231020	104200	100105975	2900	2900	2900	2900	0
511	20231020	104100	100105975	2900	2900	2900	2900	1100
512	20231020	104000	96915975	2880	2895	2895	2880	5088
513	20231020	103900	82207995	2900	2900	2900	2900	1
514	20231020	103800	82205095	2900	2900	2900	2900	0
515	20231020	103700	82205095	2900	2900	2900	2900	1
516	20231020	103600	82202195	2900	2900	2900	2900	4522
517	20231020	103500	69088395	2905	2895	2905	2895	17
518	20231020	103400	69039080	2895	2895	2895	2895	50
519	20231020	103300	68894330	2900	2895	2900	2895	100
520	20231020	103200	68604580	2900	2900	2900	2900	0
521	20231020	103100	68604580	2900	2900	2900	2900	0
522	20231020	103000	68604580	2900	2900	2900	2900	0
523	20231020	102900	68604580	2900	2900	2900	2900	2000
524	20231020	102800	62804580	2900	2895	2900	2890	121
525	20231020	102700	62454745	2890	2890	2890	2890	0
526	20231020	102600	62454745	2890	2890	2890	2890	0
527	20231020	102500	62454745	2890	2900	2900	2890	100
528	20231020	102400	62165245	2890	2900	2900	2890	307
529	20231020	102300	61275595	2905	2905	2905	2905	222
530	20231020	102200	60630685	2910	2910	2910	2910	10
531	20231020	102100	60601585	2905	2905	2905	2905	0
532	20231020	102000	60601585	2905	2905	2905	2905	0
533	20231020	101900	60601585	2905	2910	2910	2905	1000
534	20231020	101800	57694085	2905	2905	2905	2905	297
535	20231020	101700	56831300	2910	2910	2910	2910	7
536	20231020	101600	56810930	2905	2910	2910	2905	30
537	20231020	101500	56723730	2910	2910	2910	2910	0
538	20231020	101400	56723730	2910	2910	2910	2910	0
539	20231020	101300	56723730	2910	2910	2910	2910	500
540	20231020	101200	55268730	2910	2910	2910	2910	0
541	20231020	101100	55268730	2910	2910	2910	2910	0
542	20231020	101000	55268730	2910	2910	2910	2910	0
543	20231020	100900	55268730	2910	2910	2910	2910	2
544	20231020	100800	55262910	2910	2910	2910	2910	0
545	20231020	100700	55262910	2910	2910	2910	2910	1
546	20231020	100600	55260000	2910	2910	2910	2910	1510
547	20231020	100500	50865900	2905	2910	2910	2905	356
548	20231020	100400	49831190	2890	2890	2890	2890	0
549	20231020	100300	49831190	2890	2890	2890	2890	0
550	20231020	100200	49831190	2890	2890	2890	2890	0
551	20231020	100100	49831190	2890	2890	2890	2890	0
552	20231020	100000	49831190	2890	2900	2900	2890	2
553	20231020	095900	49825400	2890	2890	2890	2890	0
554	20231020	095800	49825400	2890	2890	2890	2890	0
555	20231020	095700	49825400	2890	2890	2890	2890	0
556	20231020	095600	49825400	2890	2890	2890	2890	0
557	20231020	095500	49825400	2890	2890	2890	2890	0
558	20231020	095400	49825400	2890	2890	2890	2890	557
559	20231020	095300	48215670	2890	2890	2890	2890	0
560	20231020	095200	48215670	2890	2890	2890	2890	80
561	20231020	095100	47984470	2890	2890	2890	2890	0
562	20231020	095000	47984470	2890	2890	2890	2890	2002
563	20231020	094900	42198690	2900	2900	2900	2900	0
564	20231020	094800	42198690	2900	2910	2910	2900	713
565	20231020	094700	40130970	2910	2910	2910	2910	0
566	20231020	094600	40130970	2910	2910	2910	2910	120
567	20231020	094500	39781770	2910	2900	2910	2895	933
568	20231020	094400	37078540	2905	2910	2910	2905	1688
569	20231020	094300	32174460	2910	2910	2910	2910	108
570	20231020	094200	31860180	2910	2920	2920	2910	150
571	20231020	094100	31423335	2940	2925	2940	2925	500
572	20231020	094000	29957895	2925	2925	2925	2925	2
573	20231020	093900	29952045	2940	2940	2940	2940	2
574	20231020	093800	29946165	2940	2940	2940	2940	0
575	20231020	093700	29946165	2940	2940	2940	2940	0
576	20231020	093600	29946165	2940	2940	2940	2940	0
577	20231020	093500	29946165	2940	2940	2940	2940	2
578	20231020	093400	29940285	2940	2940	2940	2940	1
579	20231020	093300	29937345	2940	2940	2940	2940	1
580	20231020	093200	29934405	2940	2940	2940	2940	206
581	20231020	093100	29328765	2940	2940	2940	2940	1
582	20231020	093000	29325825	2940	2940	2940	2940	0
583	20231020	092900	29325825	2940	2940	2940	2940	50
584	20231020	092800	29178825	2940	2940	2940	2940	0
585	20231020	092700	29178825	2940	2940	2940	2940	51
586	20231020	092600	29028885	2940	2940	2940	2940	0
587	20231020	092500	29028885	2940	2940	2940	2940	0
588	20231020	092400	29028885	2940	2940	2940	2940	22
589	20231020	092300	28964205	2940	2940	2940	2940	0
590	20231020	092200	28964205	2940	2940	2940	2940	1
591	20231020	092100	28961265	2945	2945	2945	2945	0
592	20231020	092000	28961265	2945	2945	2945	2945	0
593	20231020	091900	28961265	2945	2945	2945	2945	1
594	20231020	091800	28958320	2905	2905	2905	2905	0
595	20231020	091700	28958320	2905	2920	2920	2905	2248
596	20231020	091600	22411800	2925	2925	2925	2925	620
597	20231020	091500	20598300	2925	2925	2925	2925	164
598	20231020	091400	20118600	2925	2925	2925	2925	0
599	20231020	091300	20118600	2925	2935	2935	2925	1102
600	20231020	091200	16886640	2935	2935	2935	2935	1082
601	20231020	091100	13710970	2935	2935	2935	2930	227
602	20231020	091000	13045850	2935	2935	2935	2935	81
603	20231020	090900	12808115	2935	2935	2935	2935	519
604	20231020	090800	11284850	2950	2965	2965	2950	550
605	20231020	090700	9654850	2965	2965	2965	2965	1
606	20231020	090600	9651885	2925	2925	2925	2925	0
607	20231020	090500	9651885	2925	2925	2925	2925	0
608	20231020	090400	9651885	2925	2930	2930	2925	1000
609	20231020	090300	6724385	2920	2940	2940	2920	1000
610	20231020	090200	3792020	2935	2935	2935	2935	0
611	20231020	090100	3792020	2935	2935	2935	2935	250
612	20231020	090000	3058270	2935	2935	2935	2935	1042