KissMeData/086980/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194500	165127875	2965	2965	2965	2965	1320
3	20231018	194400	165127875	2965	2965	2965	2965	0
4	20231018	194300	165127875	2965	2965	2965	2965	0
5	20231018	194200	165127875	2965	2965	2965	2965	0
6	20231018	194100	165127875	2965	2965	2965	2965	0
7	20231018	194000	165127875	2965	2965	2965	2965	0
8	20231018	193900	165127875	2965	2965	2965	2965	0
9	20231018	193800	165127875	2965	2965	2965	2965	0
10	20231018	193700	165127875	2965	2965	2965	2965	0
11	20231018	193600	165127875	2965	2965	2965	2965	0
12	20231018	193500	165127875	2965	2965	2965	2965	0
13	20231018	193400	165127875	2965	2965	2965	2965	0
14	20231018	193300	165127875	2965	2965	2965	2965	0
15	20231018	193200	165127875	2965	2965	2965	2965	0
16	20231018	193100	165127875	2965	2965	2965	2965	0
17	20231018	193000	165127875	2965	2965	2965	2965	0
18	20231018	192900	165127875	2965	2965	2965	2965	0
19	20231018	192800	165127875	2965	2965	2965	2965	0
20	20231018	192700	165127875	2965	2965	2965	2965	0
21	20231018	192600	165127875	2965	2965	2965	2965	0
22	20231018	192500	165127875	2965	2965	2965	2965	0
23	20231018	192400	165127875	2965	2965	2965	2965	0
24	20231018	192300	165127875	2965	2965	2965	2965	0
25	20231018	192200	165127875	2965	2965	2965	2965	0
26	20231018	192100	165127875	2965	2965	2965	2965	0
27	20231018	192000	165127875	2965	2965	2965	2965	0
28	20231018	191900	165127875	2965	2965	2965	2965	0
29	20231018	191800	165127875	2965	2965	2965	2965	0
30	20231018	191700	165127875	2965	2965	2965	2965	0
31	20231018	191600	165127875	2965	2965	2965	2965	0
32	20231018	191500	165127875	2965	2965	2965	2965	1320
33	20231018	191400	165127875	2965	2965	2965	2965	0
34	20231018	191300	165127875	2965	2965	2965	2965	0
35	20231018	191200	165127875	2965	2965	2965	2965	0
36	20231018	191100	165127875	2965	2965	2965	2965	0
37	20231018	191000	165127875	2965	2965	2965	2965	0
38	20231018	190900	165127875	2965	2965	2965	2965	0
39	20231018	190800	165127875	2965	2965	2965	2965	0
40	20231018	190700	165127875	2965	2965	2965	2965	0
41	20231018	190600	165127875	2965	2965	2965	2965	0
42	20231018	190500	165127875	2965	2965	2965	2965	0
43	20231018	190400	165127875	2965	2965	2965	2965	0
44	20231018	190300	165127875	2965	2965	2965	2965	0
45	20231018	190200	165127875	2965	2965	2965	2965	0
46	20231018	190100	165127875	2965	2965	2965	2965	0
47	20231018	190000	165127875	2965	2965	2965	2965	0
48	20231018	185900	165127875	2965	2965	2965	2965	0
49	20231018	185800	165127875	2965	2965	2965	2965	0
50	20231018	185700	165127875	2965	2965	2965	2965	0
51	20231018	185600	165127875	2965	2965	2965	2965	0
52	20231018	185500	165127875	2965	2965	2965	2965	0
53	20231018	185400	165127875	2965	2965	2965	2965	0
54	20231018	185300	165127875	2965	2965	2965	2965	0
55	20231018	185200	165127875	2965	2965	2965	2965	0
56	20231018	185100	165127875	2965	2965	2965	2965	0
57	20231018	185000	165127875	2965	2965	2965	2965	0
58	20231018	184900	165127875	2965	2965	2965	2965	0
59	20231018	184800	165127875	2965	2965	2965	2965	0
60	20231018	184700	165127875	2965	2965	2965	2965	0
61	20231018	184600	165127875	2965	2965	2965	2965	0
62	20231018	184500	165127875	2965	2965	2965	2965	1320
63	20231018	184400	165127875	2965	2965	2965	2965	0
64	20231018	184300	165127875	2965	2965	2965	2965	0
65	20231018	184200	165127875	2965	2965	2965	2965	0
66	20231018	184100	165127875	2965	2965	2965	2965	0
67	20231018	184000	165127875	2965	2965	2965	2965	0
68	20231018	183900	165127875	2965	2965	2965	2965	0
69	20231018	183800	165127875	2965	2965	2965	2965	0
70	20231018	183700	165127875	2965	2965	2965	2965	0
71	20231018	183600	165127875	2965	2965	2965	2965	0
72	20231018	183500	165127875	2965	2965	2965	2965	0
73	20231018	183400	165127875	2965	2965	2965	2965	0
74	20231018	183300	165127875	2965	2965	2965	2965	0
75	20231018	183200	165127875	2965	2965	2965	2965	0
76	20231018	183100	165127875	2965	2965	2965	2965	0
77	20231018	183000	165127875	2965	2965	2965	2965	0
78	20231018	182900	165127875	2965	2965	2965	2965	0
79	20231018	182800	165127875	2965	2965	2965	2965	0
80	20231018	182700	165127875	2965	2965	2965	2965	0
81	20231018	182600	165127875	2965	2965	2965	2965	0
82	20231018	182500	165127875	2965	2965	2965	2965	0
83	20231018	182400	165127875	2965	2965	2965	2965	0
84	20231018	182300	165127875	2965	2965	2965	2965	0
85	20231018	182200	165127875	2965	2965	2965	2965	0
86	20231018	182100	165127875	2965	2965	2965	2965	0
87	20231018	182000	165127875	2965	2965	2965	2965	0
88	20231018	181900	165127875	2965	2965	2965	2965	0
89	20231018	181800	165127875	2965	2965	2965	2965	0
90	20231018	181700	165127875	2965	2965	2965	2965	0
91	20231018	181600	165127875	2965	2965	2965	2965	0
92	20231018	181500	165127875	2965	2965	2965	2965	1320
93	20231018	181400	165127875	2965	2965	2965	2965	0
94	20231018	181300	165127875	2965	2965	2965	2965	0
95	20231018	181200	165127875	2965	2965	2965	2965	0
96	20231018	181100	165127875	2965	2965	2965	2965	0
97	20231018	181000	165127875	2965	2965	2965	2965	0
98	20231018	180900	165127875	2965	2965	2965	2965	0
99	20231018	180800	165127875	2965	2965	2965	2965	0
100	20231018	180700	165127875	2965	2965	2965	2965	0
101	20231018	180600	165127875	2965	2965	2965	2965	0
102	20231018	180500	165127875	2965	2965	2965	2965	0
103	20231018	180400	165127875	2965	2965	2965	2965	0
104	20231018	180300	165127875	2965	2965	2965	2965	0
105	20231018	180200	165127875	2965	2965	2965	2965	0
106	20231018	180100	165127875	2965	2965	2965	2965	0
107	20231018	180000	165127875	2965	2965	2965	2965	0
108	20231018	175900	165127875	2965	2965	2965	2965	0
109	20231018	175800	165127875	2965	2965	2965	2965	0
110	20231018	175700	165127875	2965	2965	2965	2965	0
111	20231018	175600	165127875	2965	2965	2965	2965	0
112	20231018	175500	165127875	2965	2965	2965	2965	0
113	20231018	175400	165127875	2965	2965	2965	2965	0
114	20231018	175300	165127875	2965	2965	2965	2965	0
115	20231018	175200	165127875	2965	2965	2965	2965	0
116	20231018	175100	165127875	2965	2965	2965	2965	0
117	20231018	175000	165127875	2965	2965	2965	2965	0
118	20231018	174900	165127875	2965	2965	2965	2965	0
119	20231018	174800	165127875	2965	2965	2965	2965	0
120	20231018	174700	165127875	2965	2965	2965	2965	0
121	20231018	174600	165127875	2965	2965	2965	2965	0
122	20231018	174500	165127875	2965	2965	2965	2965	1320
123	20231018	174400	165127875	2965	2965	2965	2965	0
124	20231018	174300	165127875	2965	2965	2965	2965	0
125	20231018	174200	165127875	2965	2965	2965	2965	0
126	20231018	174100	165127875	2965	2965	2965	2965	0
127	20231018	174000	165127875	2965	2965	2965	2965	0
128	20231018	173900	165127875	2965	2965	2965	2965	0
129	20231018	173800	165127875	2965	2965	2965	2965	0
130	20231018	173700	165127875	2965	2965	2965	2965	0
131	20231018	173600	165127875	2965	2965	2965	2965	0
132	20231018	173500	165127875	2965	2965	2965	2965	0
133	20231018	173400	165127875	2965	2965	2965	2965	0
134	20231018	173300	165127875	2965	2965	2965	2965	0
135	20231018	173200	165127875	2965	2965	2965	2965	0
136	20231018	173100	165127875	2965	2965	2965	2965	0
137	20231018	173000	165127875	2965	2965	2965	2965	0
138	20231018	172900	165127875	2965	2965	2965	2965	0
139	20231018	172800	165127875	2965	2965	2965	2965	0
140	20231018	172700	165127875	2965	2965	2965	2965	0
141	20231018	172600	165127875	2965	2965	2965	2965	0
142	20231018	172500	165127875	2965	2965	2965	2965	0
143	20231018	172400	165127875	2965	2965	2965	2965	0
144	20231018	172300	165127875	2965	2965	2965	2965	0
145	20231018	172200	165127875	2965	2965	2965	2965	0
146	20231018	172100	165127875	2965	2965	2965	2965	0
147	20231018	172000	165127875	2965	2965	2965	2965	0
148	20231018	171900	165127875	2965	2965	2965	2965	0
149	20231018	171800	165127875	2965	2965	2965	2965	0
150	20231018	171700	165127875	2965	2965	2965	2965	0
151	20231018	171600	165127875	2965	2965	2965	2965	0
152	20231018	171500	165127875	2965	2965	2965	2965	1320
153	20231018	171400	165127875	2965	2965	2965	2965	0
154	20231018	171300	165127875	2965	2965	2965	2965	0
155	20231018	171200	165127875	2965	2965	2965	2965	0
156	20231018	171100	165127875	2965	2965	2965	2965	0
157	20231018	171000	165127875	2965	2965	2965	2965	0
158	20231018	170900	165127875	2965	2965	2965	2965	0
159	20231018	170800	165127875	2965	2965	2965	2965	0
160	20231018	170700	165127875	2965	2965	2965	2965	0
161	20231018	170600	165127875	2965	2965	2965	2965	0
162	20231018	170500	165127875	2965	2965	2965	2965	0
163	20231018	170400	165127875	2965	2965	2965	2965	0
164	20231018	170300	165127875	2965	2965	2965	2965	0
165	20231018	170200	165127875	2965	2965	2965	2965	0
166	20231018	170100	165127875	2965	2965	2965	2965	0
167	20231018	170000	165127875	2965	2965	2965	2965	0
168	20231018	165900	165127875	2965	2965	2965	2965	0
169	20231018	165800	165127875	2965	2965	2965	2965	0
170	20231018	165700	165127875	2965	2965	2965	2965	0
171	20231018	165600	165127875	2965	2965	2965	2965	0
172	20231018	165500	165127875	2965	2965	2965	2965	0
173	20231018	165400	165127875	2965	2965	2965	2965	0
174	20231018	165300	165127875	2965	2965	2965	2965	0
175	20231018	165200	165127875	2965	2965	2965	2965	0
176	20231018	165100	165127875	2965	2965	2965	2965	0
177	20231018	165000	165127875	2965	2965	2965	2965	0
178	20231018	164900	165127875	2965	2965	2965	2965	0
179	20231018	164800	165127875	2965	2965	2965	2965	0
180	20231018	164700	165127875	2965	2965	2965	2965	0
181	20231018	164600	165127875	2965	2965	2965	2965	0
182	20231018	164500	165127875	2965	2965	2965	2965	1320
183	20231018	164400	165127875	2965	2965	2965	2965	0
184	20231018	164300	165127875	2965	2965	2965	2965	0
185	20231018	164200	165127875	2965	2965	2965	2965	0
186	20231018	164100	165127875	2965	2965	2965	2965	0
187	20231018	164000	165127875	2965	2965	2965	2965	0
188	20231018	163900	165127875	2965	2965	2965	2965	0
189	20231018	163800	165127875	2965	2965	2965	2965	0
190	20231018	163700	165127875	2965	2965	2965	2965	0
191	20231018	163600	165127875	2965	2965	2965	2965	0
192	20231018	163500	165127875	2965	2965	2965	2965	0
193	20231018	163400	165127875	2965	2965	2965	2965	0
194	20231018	163300	165127875	2965	2965	2965	2965	0
195	20231018	163200	165127875	2965	2965	2965	2965	0
196	20231018	163100	165127875	2965	2965	2965	2965	0
197	20231018	163000	165127875	2965	2965	2965	2965	0
198	20231018	162900	165127875	2965	2965	2965	2965	0
199	20231018	162800	165127875	2965	2965	2965	2965	0
200	20231018	162700	165127875	2965	2965	2965	2965	0
201	20231018	162600	165127875	2965	2965	2965	2965	0
202	20231018	162500	165127875	2965	2965	2965	2965	0
203	20231018	162400	165127875	2965	2965	2965	2965	0
204	20231018	162300	165127875	2965	2965	2965	2965	0
205	20231018	162200	165127875	2965	2965	2965	2965	0
206	20231018	162100	165127875	2965	2965	2965	2965	0
207	20231018	162000	165127875	2965	2965	2965	2965	0
208	20231018	161900	165127875	2965	2965	2965	2965	0
209	20231018	161800	165127875	2965	2965	2965	2965	0
210	20231018	161700	165127875	2965	2965	2965	2965	0
211	20231018	161600	165127875	2965	2965	2965	2965	0
212	20231018	161500	165127875	2965	2965	2965	2965	1320
213	20231018	161400	165127875	2965	2965	2965	2965	0
214	20231018	161300	165127875	2965	2965	2965	2965	0
215	20231018	161200	165127875	2965	2965	2965	2965	0
216	20231018	161100	165127875	2965	2965	2965	2965	0
217	20231018	161000	165127875	2965	2965	2965	2965	0
218	20231018	160900	165127875	2965	2965	2965	2965	0
219	20231018	160800	165127875	2965	2965	2965	2965	0
220	20231018	160700	165127875	2965	2965	2965	2965	0
221	20231018	160600	165127875	2965	2965	2965	2965	0
222	20231018	160500	165127875	2965	2965	2965	2965	0
223	20231018	160400	165127875	2965	2965	2965	2965	0
224	20231018	160300	165127875	2965	2965	2965	2965	0
225	20231018	160200	165127875	2965	2965	2965	2965	0
226	20231018	160100	165127875	2965	2965	2965	2965	0
227	20231018	160000	165127875	2965	2965	2965	2965	0
228	20231018	155900	165127875	2965	2965	2965	2965	0
229	20231018	155800	165127875	2965	2965	2965	2965	0
230	20231018	155700	165127875	2965	2965	2965	2965	0
231	20231018	155600	165127875	2965	2965	2965	2965	0
232	20231018	155500	165127875	2965	2965	2965	2965	0
233	20231018	155400	165127875	2965	2965	2965	2965	0
234	20231018	155300	165127875	2965	2965	2965	2965	0
235	20231018	155200	165127875	2965	2965	2965	2965	0
236	20231018	155100	165127875	2965	2965	2965	2965	0
237	20231018	155000	165127875	2965	2965	2965	2965	0
238	20231018	154900	165127875	2965	2965	2965	2965	0
239	20231018	154800	165127875	2965	2965	2965	2965	0
240	20231018	154700	165127875	2965	2965	2965	2965	0
241	20231018	154600	165127875	2965	2965	2965	2965	0
242	20231018	154500	165127875	2965	2965	2965	2965	1320
243	20231018	154400	165127875	2965	2965	2965	2965	0
244	20231018	154300	165127875	2965	2965	2965	2965	0
245	20231018	154200	165127875	2965	2965	2965	2965	0
246	20231018	154100	165127875	2965	2965	2965	2965	0
247	20231018	154000	165127875	2965	2965	2965	2965	0
248	20231018	153900	165127875	2965	2965	2965	2965	0
249	20231018	153800	165127875	2965	2965	2965	2965	0
250	20231018	153700	165127875	2965	2965	2965	2965	0
251	20231018	153600	165127875	2965	2965	2965	2965	0
252	20231018	153500	165127875	2965	2965	2965	2965	0
253	20231018	153400	165127875	2965	2965	2965	2965	0
254	20231018	153300	165127875	2965	2965	2965	2965	0
255	20231018	153200	165127875	2965	2965	2965	2965	0
256	20231018	153100	165127875	2965	2965	2965	2965	0
257	20231018	153000	165127875	2965	2965	2965	2965	1320
258	20231018	152900	161214075	2965	2965	2965	2965	0
259	20231018	152800	161214075	2965	2965	2965	2965	0
260	20231018	152700	161214075	2965	2965	2965	2965	0
261	20231018	152600	161214075	2965	2965	2965	2965	0
262	20231018	152500	161214075	2965	2965	2965	2965	0
263	20231018	152400	161214075	2965	2965	2965	2965	0
264	20231018	152300	161214075	2965	2965	2965	2965	0
265	20231018	152200	161214075	2965	2965	2965	2965	0
266	20231018	152100	161214075	2965	2965	2965	2965	0
267	20231018	152000	161214075	2965	2965	2965	2965	0
268	20231018	151900	161214075	2965	2965	2965	2965	3
269	20231018	151800	161205180	2965	2965	2965	2965	100
270	20231018	151700	160908680	2970	2970	2970	2970	0
271	20231018	151600	160908680	2970	2970	2970	2970	6
272	20231018	151500	160890860	2970	2970	2970	2970	14
273	20231018	151400	160849280	2965	2965	2965	2965	0
274	20231018	151300	160849280	2965	2965	2965	2965	0
275	20231018	151200	160849280	2965	2965	2965	2965	12
276	20231018	151100	160813700	2965	2965	2965	2965	0
277	20231018	151000	160813700	2965	2965	2965	2965	0
278	20231018	150900	160813700	2965	2970	2970	2965	192
279	20231018	150800	160243675	2970	2970	2970	2970	20
280	20231018	150700	160184275	2975	2975	2975	2975	0
281	20231018	150600	160184275	2975	2975	2975	2975	1
282	20231018	150500	160181300	2970	2970	2970	2970	1084
283	20231018	150400	156961820	2965	2965	2965	2965	0
284	20231018	150300	156961820	2965	2965	2965	2965	235
285	20231018	150200	156265045	2965	2965	2965	2965	0
286	20231018	150100	156265045	2965	2965	2965	2965	0
287	20231018	150000	156265045	2965	2965	2965	2965	200
288	20231018	145900	155672045	2965	2965	2965	2965	0
289	20231018	145800	155672045	2965	2965	2965	2965	0
290	20231018	145700	155672045	2965	2950	2965	2950	32
291	20231018	145600	155577195	2950	2950	2950	2950	33
292	20231018	145500	155479845	2950	2965	2965	2950	2695
293	20231018	145400	147521240	2965	2965	2965	2965	0
294	20231018	145300	147521240	2965	2970	2970	2965	1178
295	20231018	145200	144025035	2970	2970	2970	2970	0
296	20231018	145100	144025035	2970	2975	2975	2970	2
297	20231018	145000	144019090	2975	2975	2975	2975	6
298	20231018	144900	144001240	2975	2975	2975	2975	0
299	20231018	144800	144001240	2975	2975	2975	2975	1
300	20231018	144700	143998265	2975	2975	2975	2975	0
301	20231018	144600	143998265	2975	2975	2975	2975	0
302	20231018	144500	143998265	2975	2975	2975	2975	52
303	20231018	144400	143843565	2975	2975	2975	2975	0
304	20231018	144300	143843565	2975	2975	2975	2975	0
305	20231018	144200	143843565	2975	2980	2980	2975	24
306	20231018	144100	143772160	2975	2975	2975	2975	0
307	20231018	144000	143772160	2975	2975	2975	2975	0
308	20231018	143900	143772160	2975	2975	2975	2975	0
309	20231018	143800	143772160	2975	2975	2975	2975	0
310	20231018	143700	143772160	2975	2975	2975	2975	2
311	20231018	143600	143766210	2970	2970	2970	2970	308
312	20231018	143500	142851450	2970	2970	2970	2970	0
313	20231018	143400	142851450	2970	2970	2970	2970	0
314	20231018	143300	142851450	2970	2970	2970	2970	301
315	20231018	143200	141957480	2980	2975	2980	2975	2
316	20231018	143100	141951525	2975	2975	2975	2975	0
317	20231018	143000	141951525	2975	2975	2975	2975	0
318	20231018	142900	141951525	2975	2975	2975	2975	0
319	20231018	142800	141951525	2975	2975	2975	2975	0
320	20231018	142700	141951525	2975	2975	2975	2975	0
321	20231018	142600	141951525	2975	2975	2975	2970	706
322	20231018	142500	139854220	2975	2980	2980	2975	70
323	20231018	142400	139645945	2980	2980	2980	2980	0
324	20231018	142300	139645945	2980	2980	2980	2980	0
325	20231018	142200	139645945	2980	2980	2980	2980	0
326	20231018	142100	139645945	2980	2980	2980	2980	5
327	20231018	142000	139631045	2975	2975	2975	2975	10
328	20231018	141900	139601295	2975	2975	2975	2975	0
329	20231018	141800	139601295	2975	2975	2975	2975	0
330	20231018	141700	139601295	2975	2975	2975	2975	20
331	20231018	141600	139541795	2970	2970	2970	2970	0
332	20231018	141500	139541795	2970	2975	2975	2970	5000
333	20231018	141400	124676965	2980	2980	2980	2980	10
334	20231018	141300	124647165	2980	2980	2980	2980	0
335	20231018	141200	124647165	2980	2980	2980	2980	0
336	20231018	141100	124647165	2980	2980	2980	2980	0
337	20231018	141000	124647165	2980	2980	2980	2980	100
338	20231018	140900	124349165	2980	2980	2980	2980	5
339	20231018	140800	124334265	2980	2980	2980	2980	0
340	20231018	140700	124334265	2980	2980	2980	2980	0
341	20231018	140600	124334265	2980	2980	2980	2980	780
342	20231018	140500	122009865	2975	2975	2975	2975	0
343	20231018	140400	122009865	2975	2975	2975	2975	0
344	20231018	140300	122009865	2975	2975	2975	2975	0
345	20231018	140200	122009865	2975	2975	2975	2975	335
346	20231018	140100	121013240	2975	2975	2975	2975	0
347	20231018	140000	121013240	2975	2975	2975	2975	0
348	20231018	135900	121013240	2975	2975	2975	2975	2
349	20231018	135800	121007290	2980	2980	2980	2980	16
350	20231018	135700	120959610	2980	2980	2980	2980	0
351	20231018	135600	120959610	2980	2980	2980	2980	1251
352	20231018	135500	117231630	2980	2980	2980	2980	50
353	20231018	135400	117082630	2980	2980	2980	2980	0
354	20231018	135300	117082630	2980	2980	2980	2980	0
355	20231018	135200	117082630	2980	2980	2980	2980	0
356	20231018	135100	117082630	2980	2980	2980	2980	0
357	20231018	135000	117082630	2980	2980	2980	2980	0
358	20231018	134900	117082630	2980	2980	2980	2980	0
359	20231018	134800	117082630	2980	2980	2980	2980	9
360	20231018	134700	117055810	2980	2980	2980	2980	0
361	20231018	134600	117055810	2980	2980	2980	2980	0
362	20231018	134500	117055810	2980	2980	2980	2980	0
363	20231018	134400	117055810	2980	2980	2980	2980	0
364	20231018	134300	117055810	2980	2980	2980	2980	0
365	20231018	134200	117055810	2980	2985	2985	2980	25
366	20231018	134100	116981210	2985	2985	2985	2985	77
367	20231018	134000	116751365	2985	2985	2985	2985	40
368	20231018	133900	116631965	2985	2985	2985	2985	0
369	20231018	133800	116631965	2985	2985	2985	2985	0
370	20231018	133700	116631965	2985	2985	2985	2985	0
371	20231018	133600	116631965	2985	2985	2985	2985	30
372	20231018	133500	116542415	2980	2980	2980	2980	0
373	20231018	133400	116542415	2980	2980	2980	2980	5
374	20231018	133300	116527515	2980	2980	2980	2980	0
375	20231018	133200	116527515	2980	2980	2980	2980	0
376	20231018	133100	116527515	2980	2980	2980	2980	0
377	20231018	133000	116527515	2980	2980	2980	2980	0
378	20231018	132900	116527515	2980	2980	2980	2980	1
379	20231018	132800	116524535	2985	2985	2985	2985	0
380	20231018	132700	116524535	2985	2985	2985	2985	1
381	20231018	132600	116521550	2985	2985	2985	2985	100
382	20231018	132500	116223050	2985	2985	2985	2985	26
383	20231018	132400	116145440	2980	2980	2980	2980	0
384	20231018	132300	116145440	2980	2980	2980	2980	21
385	20231018	132200	116082860	2980	2980	2980	2980	5
386	20231018	132100	116067960	2985	2985	2985	2985	0
387	20231018	132000	116067960	2985	2985	2985	2985	10
388	20231018	131900	116038110	2985	2985	2985	2985	13
389	20231018	131800	115999305	2985	2985	2985	2985	0
390	20231018	131700	115999305	2985	2985	2985	2985	0
391	20231018	131600	115999305	2985	2985	2985	2985	0
392	20231018	131500	115999305	2985	2985	2985	2985	0
393	20231018	131400	115999305	2985	2985	2985	2985	0
394	20231018	131300	115999305	2985	2985	2985	2985	0
395	20231018	131200	115999305	2985	2985	2985	2985	2
396	20231018	131100	115993335	2985	2985	2985	2985	2
397	20231018	131000	115987365	2985	2985	2985	2985	0
398	20231018	130900	115987365	2985	2985	2985	2985	0
399	20231018	130800	115987365	2985	2985	2985	2985	0
400	20231018	130700	115987365	2985	2985	2985	2985	500
401	20231018	130600	114494865	2980	2980	2980	2980	500
402	20231018	130500	113004865	2985	2985	2985	2985	57
403	20231018	130400	112834720	2985	2985	2985	2985	0
404	20231018	130300	112834720	2985	2985	2985	2985	0
405	20231018	130200	112834720	2985	2985	2985	2985	0
406	20231018	130100	112834720	2985	2985	2985	2985	0
407	20231018	130000	112834720	2985	2985	2985	2985	0
408	20231018	125900	112834720	2985	2985	2985	2985	35
409	20231018	125800	112730245	2985	2985	2985	2985	0
410	20231018	125700	112730245	2985	2980	2985	2980	205
411	20231018	125600	112119340	2990	2990	2990	2990	0
412	20231018	125500	112119340	2990	2990	2990	2990	0
413	20231018	125400	112119340	2990	2990	2990	2990	0
414	20231018	125300	112119340	2990	2990	2990	2990	2
415	20231018	125200	112113360	2985	2985	2985	2985	43
416	20231018	125100	111985005	2990	2990	2990	2990	0
417	20231018	125000	111985005	2990	2990	2990	2990	19
418	20231018	124900	111928195	2990	2990	2990	2990	49
419	20231018	124800	111781685	2985	2985	2985	2985	0
420	20231018	124700	111781685	2985	2985	2985	2985	0
421	20231018	124600	111781685	2985	2985	2985	2985	2
422	20231018	124500	111775715	2985	2985	2985	2985	0
423	20231018	124400	111775715	2985	2985	2985	2985	668
424	20231018	124300	109781735	2985	2985	2985	2985	0
425	20231018	124200	109781735	2985	2985	2985	2985	0
426	20231018	124100	109781735	2985	2985	2985	2985	76
427	20231018	124000	109554875	2980	2980	2980	2980	0
428	20231018	123900	109554875	2980	2980	2980	2980	0
429	20231018	123800	109554875	2980	2980	2980	2980	386
430	20231018	123700	108404595	2980	2980	2980	2980	6
431	20231018	123600	108386715	2980	2980	2980	2980	3
432	20231018	123500	108377775	2980	2975	2980	2975	4
433	20231018	123400	108365865	2975	2975	2975	2975	6
434	20231018	123300	108348015	2970	2980	2980	2970	198
435	20231018	123200	107759705	2980	2980	2980	2980	11
436	20231018	123100	107726925	2980	2980	2980	2980	0
437	20231018	123000	107726925	2980	2980	2980	2980	0
438	20231018	122900	107726925	2980	2980	2980	2980	2
439	20231018	122800	107720965	2980	2980	2980	2980	8
440	20231018	122700	107697125	2980	2975	2980	2975	711
441	20231018	122600	105581895	2980	2980	2980	2980	0
442	20231018	122500	105581895	2980	2980	2980	2980	0
443	20231018	122400	105581895	2980	2980	2980	2980	149
444	20231018	122300	105137875	2975	2975	2975	2975	0
445	20231018	122200	105137875	2975	2975	2975	2975	0
446	20231018	122100	105137875	2975	2975	2975	2975	0
447	20231018	122000	105137875	2975	2975	2975	2975	0
448	20231018	121900	105137875	2975	2975	2975	2975	20
449	20231018	121800	105078375	2975	2975	2975	2975	0
450	20231018	121700	105078375	2975	2975	2975	2975	3
451	20231018	121600	105069450	2975	2975	2975	2975	0
452	20231018	121500	105069450	2975	2975	2975	2975	0
453	20231018	121400	105069450	2975	2975	2975	2975	0
454	20231018	121300	105069450	2975	2975	2975	2975	0
455	20231018	121200	105069450	2975	2975	2975	2975	1
456	20231018	121100	105066475	2980	2980	2980	2980	0
457	20231018	121000	105066475	2980	2980	2980	2980	0
458	20231018	120900	105066475	2980	2980	2980	2980	16
459	20231018	120800	105018795	2980	2980	2980	2980	15
460	20231018	120700	104974095	2980	2980	2980	2980	0
461	20231018	120600	104974095	2980	2980	2980	2980	0
462	20231018	120500	104974095	2980	2980	2980	2980	9
463	20231018	120400	104947275	2980	2980	2980	2980	12
464	20231018	120300	104911515	2980	2975	2980	2975	181
465	20231018	120200	104372200	2970	2970	2970	2970	0
466	20231018	120100	104372200	2970	2970	2970	2970	0
467	20231018	120000	104372200	2970	2970	2970	2970	420
468	20231018	115900	103124800	2970	2975	2975	2970	30
469	20231018	115800	103035660	2975	2975	2975	2975	0
470	20231018	115700	103035660	2975	2975	2975	2975	4
471	20231018	115600	103023760	2975	2975	2975	2975	0
472	20231018	115500	103023760	2975	2975	2975	2975	0
473	20231018	115400	103023760	2975	2975	2975	2975	0
474	20231018	115300	103023760	2975	2975	2975	2975	0
475	20231018	115200	103023760	2975	2975	2975	2975	1
476	20231018	115100	103020785	2970	2970	2970	2970	0
477	20231018	115000	103020785	2970	2970	2970	2970	400
478	20231018	114900	101832785	2975	2975	2975	2975	0
479	20231018	114800	101832785	2975	2975	2975	2975	0
480	20231018	114700	101832785	2975	2975	2975	2975	28
481	20231018	114600	101749485	2975	2975	2975	2975	7
482	20231018	114500	101728660	2975	2975	2975	2975	0
483	20231018	114400	101728660	2975	2975	2975	2975	0
484	20231018	114300	101728660	2975	2970	2975	2970	101
485	20231018	114200	101428685	2975	2975	2975	2975	0
486	20231018	114100	101428685	2975	2975	2975	2975	0
487	20231018	114000	101428685	2975	2975	2975	2975	0
488	20231018	113900	101428685	2975	2975	2975	2975	20
489	20231018	113800	101369185	2970	2970	2970	2970	0
490	20231018	113700	101369185	2970	2970	2970	2970	0
491	20231018	113600	101369185	2970	2970	2970	2970	0
492	20231018	113500	101369185	2970	2975	2975	2970	216
493	20231018	113400	100726590	2975	2975	2975	2975	0
494	20231018	113300	100726590	2975	2975	2975	2975	0
495	20231018	113200	100726590	2975	2975	2975	2975	0
496	20231018	113100	100726590	2975	2975	2975	2975	0
497	20231018	113000	100726590	2975	2975	2975	2975	0
498	20231018	112900	100726590	2975	2975	2975	2975	0
499	20231018	112800	100726590	2975	2975	2975	2975	0
500	20231018	112700	100726590	2975	2980	2980	2975	1028
501	20231018	112600	97667995	2985	2985	2985	2985	0
502	20231018	112500	97667995	2985	2985	2985	2985	6
503	20231018	112400	97650085	2985	2985	2985	2985	4
504	20231018	112300	97638145	2990	2985	2990	2985	3
505	20231018	112200	97629185	2990	2990	2990	2990	0
506	20231018	112100	97629185	2990	2990	2990	2990	0
507	20231018	112000	97629185	2990	2990	2990	2990	0
508	20231018	111900	97629185	2990	2990	2990	2990	0
509	20231018	111800	97629185	2990	2990	2990	2990	0
510	20231018	111700	97629185	2990	2990	2990	2990	1
511	20231018	111600	97626195	2990	2990	2990	2990	0
512	20231018	111500	97626195	2990	2990	2990	2990	0
513	20231018	111400	97626195	2990	2990	2990	2990	9
514	20231018	111300	97599285	2990	2990	2990	2990	0
515	20231018	111200	97599285	2990	2990	2990	2990	0
516	20231018	111100	97599285	2990	2990	2990	2990	0
517	20231018	111000	97599285	2990	2990	2990	2990	5
518	20231018	110900	97584335	2990	2990	2990	2990	0
519	20231018	110800	97584335	2990	2990	2990	2990	1
520	20231018	110700	97581345	2990	2990	2990	2990	17
521	20231018	110600	97530515	2990	2990	2990	2990	0
522	20231018	110500	97530515	2990	2990	2990	2990	35
523	20231018	110400	97425865	2990	2990	2990	2990	0
524	20231018	110300	97425865	2990	2990	2990	2990	0
525	20231018	110200	97425865	2990	2990	2990	2990	0
526	20231018	110100	97425865	2990	2990	2990	2990	10
527	20231018	110000	97395965	2990	2990	2990	2990	87
528	20231018	105900	97135835	2995	2995	2995	2995	0
529	20231018	105800	97135835	2995	2995	2995	2995	1
530	20231018	105700	97132840	2995	2995	2995	2995	1
531	20231018	105600	97129845	2995	2995	2995	2995	2
532	20231018	105500	97123855	2990	2990	2990	2990	89
533	20231018	105400	96857745	2995	2995	2995	2995	7
534	20231018	105300	96836780	2990	2990	2990	2990	0
535	20231018	105200	96836780	2990	2990	2990	2990	0
536	20231018	105100	96836780	2990	2990	2990	2990	0
537	20231018	105000	96836780	2990	2990	2990	2990	0
538	20231018	104900	96836780	2990	2990	2990	2990	0
539	20231018	104800	96836780	2990	2990	2990	2990	0
540	20231018	104700	96836780	2990	2990	2990	2990	0
541	20231018	104600	96836780	2990	2990	2990	2990	0
542	20231018	104500	96836780	2990	2990	2990	2990	0
543	20231018	104400	96836780	2990	2995	2995	2990	12
544	20231018	104300	96800855	2990	2990	2995	2970	1251
545	20231018	104200	93079800	2995	2995	2995	2995	0
546	20231018	104100	93079800	2995	2995	2995	2995	0
547	20231018	104000	93079800	2995	2995	2995	2995	200
548	20231018	103900	92480800	2995	2995	2995	2995	0
549	20231018	103800	92480800	2995	2995	2995	2995	6
550	20231018	103700	92462830	2995	2995	2995	2995	5
551	20231018	103600	92447855	2995	2995	2995	2995	12
552	20231018	103500	92411915	2995	2995	2995	2995	0
553	20231018	103400	92411915	2995	2995	2995	2995	0
554	20231018	103300	92411915	2995	2995	2995	2995	6
555	20231018	103200	92393945	2995	2995	2995	2995	0
556	20231018	103100	92393945	2995	2995	2995	2995	0
557	20231018	103000	92393945	2995	2995	2995	2995	13
558	20231018	102900	92355010	2995	2995	2995	2995	0
559	20231018	102800	92355010	2995	2990	2995	2990	1000
560	20231018	102700	89364695	2990	2990	2990	2990	10
561	20231018	102600	89334795	2990	2990	2990	2990	0
562	20231018	102500	89334795	2990	2990	2990	2990	0
563	20231018	102400	89334795	2990	2990	2990	2990	0
564	20231018	102300	89334795	2990	2990	2990	2990	0
565	20231018	102200	89334795	2990	2990	2990	2990	0
566	20231018	102100	89334795	2990	2985	2990	2985	113
567	20231018	102000	88997335	2985	2985	2985	2985	0
568	20231018	101900	88997335	2985	2985	2985	2985	1
569	20231018	101800	88994350	2985	2985	2985	2985	0
570	20231018	101700	88994350	2985	2985	2985	2985	0
571	20231018	101600	88994350	2985	2985	2985	2985	0
572	20231018	101500	88994350	2985	2985	2985	2985	0
573	20231018	101400	88994350	2985	2985	2985	2985	0
574	20231018	101300	88994350	2985	2985	2985	2985	0
575	20231018	101200	88994350	2985	2985	2985	2985	7
576	20231018	101100	88973455	2990	2990	2990	2990	0
577	20231018	101000	88973455	2990	2985	2990	2985	16
578	20231018	100900	88925685	2970	2970	2970	2970	0
579	20231018	100800	88925685	2970	2970	2970	2970	0
580	20231018	100700	88925685	2970	2975	2975	2970	29
581	20231018	100600	88839490	2975	2990	2990	2975	295
582	20231018	100500	87961440	2990	2990	2990	2990	29
583	20231018	100400	87874730	2990	2980	2990	2980	1025
584	20231018	100300	84820020	2980	2980	2980	2980	1
585	20231018	100200	84817040	2980	2980	2980	2980	10
586	20231018	100100	84787240	2980	2990	2990	2980	21
587	20231018	100000	84724650	2990	2990	2990	2990	0
588	20231018	095900	84724650	2990	2985	2990	2985	30
589	20231018	095800	84635040	2990	2990	2990	2990	25
590	20231018	095700	84560290	2990	2990	2990	2990	3
591	20231018	095600	84551320	2990	2990	2990	2985	355
592	20231018	095500	83491620	2985	2980	2985	2980	754
593	20231018	095400	81240945	2980	2980	2980	2980	87
594	20231018	095300	80981685	2975	2975	2975	2975	0
595	20231018	095200	80981685	2975	2975	2975	2975	0
596	20231018	095100	80981685	2975	2975	2975	2975	0
597	20231018	095000	80981685	2975	2975	2975	2975	0
598	20231018	094900	80981685	2975	2975	2975	2975	2
599	20231018	094800	80975735	2980	2980	2980	2980	50
600	20231018	094700	80826735	2970	2970	2970	2970	0
601	20231018	094600	80826735	2970	2970	2970	2970	50
602	20231018	094500	80678235	2975	2975	2975	2975	0
603	20231018	094400	80678235	2975	2975	2975	2975	310
604	20231018	094300	79755985	2980	2980	2985	2980	71
605	20231018	094200	79544395	2980	2975	2985	2975	350
606	20231018	094100	78502030	2970	2970	2970	2970	100
607	20231018	094000	78205030	2970	2970	2970	2970	0
608	20231018	093900	78205030	2970	2970	2970	2970	100
609	20231018	093800	77908030	2970	2970	2970	2970	259
610	20231018	093700	77138800	2975	2970	2975	2970	571
611	20231018	093600	75442780	2975	2975	2975	2975	0
612	20231018	093500	75442780	2975	2975	2975	2975	0
613	20231018	093400	75442780	2975	2975	2975	2975	8
614	20231018	093300	75418980	2975	2975	2975	2975	10
615	20231018	093200	75389230	2975	2975	2975	2975	5
616	20231018	093100	75374355	2970	2975	2975	2970	115
617	20231018	093000	75032800	2970	2970	2970	2970	6
618	20231018	092900	75014980	2970	2970	2970	2970	30
619	20231018	092800	74925880	2975	2975	2975	2975	5
620	20231018	092700	74911005	2975	2975	2975	2975	4
621	20231018	092600	74899105	2965	2965	2965	2965	1
622	20231018	092500	74896140	2975	2970	2975	2970	431
623	20231018	092400	73615575	2970	2970	2970	2970	0
624	20231018	092300	73615575	2970	2970	2970	2970	0
625	20231018	092200	73615575	2970	2970	2970	2970	0
626	20231018	092100	73615575	2970	2965	2970	2965	102
627	20231018	092000	73312885	2970	2970	2970	2970	0
628	20231018	091900	73312885	2970	2965	2970	2965	105
629	20231018	091800	73001535	2970	2970	2970	2970	10
630	20231018	091700	72971835	2970	2970	2970	2970	159
631	20231018	091600	72499605	2970	2970	2970	2970	234
632	20231018	091500	71804625	2975	2970	2975	2970	11
633	20231018	091400	71771905	2975	2970	2975	2970	53
634	20231018	091300	71614485	2970	2970	2970	2970	448
635	20231018	091200	70283925	2970	2965	2970	2965	143
636	20231018	091100	69859700	2965	2965	2965	2965	10
637	20231018	091000	69830050	2970	2960	2970	2960	256
638	20231018	090900	69071240	2960	2960	2960	2960	2105
639	20231018	090800	62840440	2960	2970	2970	2960	209
640	20231018	090700	62221710	2970	2970	2970	2970	50
641	20231018	090600	62073210	2970	2970	2970	2960	821
642	20231018	090500	59641680	2970	2965	2970	2965	68
643	20231018	090400	59440015	2960	2965	2975	2960	1265
644	20231018	090300	55693575	2960	2955	2970	2955	906
645	20231018	090200	53010190	2960	2945	2965	2945	2383
646	20231018	090100	45986495	2945	2965	2965	2945	2396
647	20231018	090000	38928935	2965	2910	2965	2910	13375