KissMeData/086980/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194000	508065775	2955	2955	2955	2955	11074
3	20231019	193900	508065775	2955	2955	2955	2955	0
4	20231019	193800	508065775	2955	2955	2955	2955	0
5	20231019	193700	508065775	2955	2955	2955	2955	0
6	20231019	193600	508065775	2955	2955	2955	2955	0
7	20231019	193500	508065775	2955	2955	2955	2955	0
8	20231019	193400	508065775	2955	2955	2955	2955	0
9	20231019	193300	508065775	2955	2955	2955	2955	0
10	20231019	193200	508065775	2955	2955	2955	2955	0
11	20231019	193100	508065775	2955	2955	2955	2955	0
12	20231019	193000	508065775	2955	2955	2955	2955	0
13	20231019	192900	508065775	2955	2955	2955	2955	0
14	20231019	192800	508065775	2955	2955	2955	2955	0
15	20231019	192700	508065775	2955	2955	2955	2955	0
16	20231019	192600	508065775	2955	2955	2955	2955	0
17	20231019	192500	508065775	2955	2955	2955	2955	0
18	20231019	192400	508065775	2955	2955	2955	2955	0
19	20231019	192300	508065775	2955	2955	2955	2955	0
20	20231019	192200	508065775	2955	2955	2955	2955	0
21	20231019	192100	508065775	2955	2955	2955	2955	0
22	20231019	192000	508065775	2955	2955	2955	2955	0
23	20231019	191900	508065775	2955	2955	2955	2955	0
24	20231019	191800	508065775	2955	2955	2955	2955	0
25	20231019	191700	508065775	2955	2955	2955	2955	0
26	20231019	191600	508065775	2955	2955	2955	2955	0
27	20231019	191500	508065775	2955	2955	2955	2955	0
28	20231019	191400	508065775	2955	2955	2955	2955	0
29	20231019	191300	508065775	2955	2955	2955	2955	0
30	20231019	191200	508065775	2955	2955	2955	2955	0
31	20231019	191100	508065775	2955	2955	2955	2955	0
32	20231019	191000	508065775	2955	2955	2955	2955	11074
33	20231019	190900	508065775	2955	2955	2955	2955	0
34	20231019	190800	508065775	2955	2955	2955	2955	0
35	20231019	190700	508065775	2955	2955	2955	2955	0
36	20231019	190600	508065775	2955	2955	2955	2955	0
37	20231019	190500	508065775	2955	2955	2955	2955	0
38	20231019	190400	508065775	2955	2955	2955	2955	0
39	20231019	190300	508065775	2955	2955	2955	2955	0
40	20231019	190200	508065775	2955	2955	2955	2955	0
41	20231019	190100	508065775	2955	2955	2955	2955	0
42	20231019	190000	508065775	2955	2955	2955	2955	0
43	20231019	185900	508065775	2955	2955	2955	2955	0
44	20231019	185800	508065775	2955	2955	2955	2955	0
45	20231019	185700	508065775	2955	2955	2955	2955	0
46	20231019	185600	508065775	2955	2955	2955	2955	0
47	20231019	185500	508065775	2955	2955	2955	2955	0
48	20231019	185400	508065775	2955	2955	2955	2955	0
49	20231019	185300	508065775	2955	2955	2955	2955	0
50	20231019	185200	508065775	2955	2955	2955	2955	0
51	20231019	185100	508065775	2955	2955	2955	2955	0
52	20231019	185000	508065775	2955	2955	2955	2955	0
53	20231019	184900	508065775	2955	2955	2955	2955	0
54	20231019	184800	508065775	2955	2955	2955	2955	0
55	20231019	184700	508065775	2955	2955	2955	2955	0
56	20231019	184600	508065775	2955	2955	2955	2955	0
57	20231019	184500	508065775	2955	2955	2955	2955	0
58	20231019	184400	508065775	2955	2955	2955	2955	0
59	20231019	184300	508065775	2955	2955	2955	2955	0
60	20231019	184200	508065775	2955	2955	2955	2955	0
61	20231019	184100	508065775	2955	2955	2955	2955	0
62	20231019	184000	508065775	2955	2955	2955	2955	11074
63	20231019	183900	508065775	2955	2955	2955	2955	0
64	20231019	183800	508065775	2955	2955	2955	2955	0
65	20231019	183700	508065775	2955	2955	2955	2955	0
66	20231019	183600	508065775	2955	2955	2955	2955	0
67	20231019	183500	508065775	2955	2955	2955	2955	0
68	20231019	183400	508065775	2955	2955	2955	2955	0
69	20231019	183300	508065775	2955	2955	2955	2955	0
70	20231019	183200	508065775	2955	2955	2955	2955	0
71	20231019	183100	508065775	2955	2955	2955	2955	0
72	20231019	183000	508065775	2955	2955	2955	2955	0
73	20231019	182900	508065775	2955	2955	2955	2955	0
74	20231019	182800	508065775	2955	2955	2955	2955	0
75	20231019	182700	508065775	2955	2955	2955	2955	0
76	20231019	182600	508065775	2955	2955	2955	2955	0
77	20231019	182500	508065775	2955	2955	2955	2955	0
78	20231019	182400	508065775	2955	2955	2955	2955	0
79	20231019	182300	508065775	2955	2955	2955	2955	0
80	20231019	182200	508065775	2955	2955	2955	2955	0
81	20231019	182100	508065775	2955	2955	2955	2955	0
82	20231019	182000	508065775	2955	2955	2955	2955	0
83	20231019	181900	508065775	2955	2955	2955	2955	0
84	20231019	181800	508065775	2955	2955	2955	2955	0
85	20231019	181700	508065775	2955	2955	2955	2955	0
86	20231019	181600	508065775	2955	2955	2955	2955	0
87	20231019	181500	508065775	2955	2955	2955	2955	0
88	20231019	181400	508065775	2955	2955	2955	2955	0
89	20231019	181300	508065775	2955	2955	2955	2955	0
90	20231019	181200	508065775	2955	2955	2955	2955	0
91	20231019	181100	508065775	2955	2955	2955	2955	0
92	20231019	181000	508065775	2955	2955	2955	2955	11074
93	20231019	180900	508065775	2955	2955	2955	2955	0
94	20231019	180800	508065775	2955	2955	2955	2955	0
95	20231019	180700	508065775	2955	2955	2955	2955	0
96	20231019	180600	508065775	2955	2955	2955	2955	0
97	20231019	180500	508065775	2955	2955	2955	2955	0
98	20231019	180400	508065775	2955	2955	2955	2955	0
99	20231019	180300	508065775	2955	2955	2955	2955	0
100	20231019	180200	508065775	2955	2955	2955	2955	0
101	20231019	180100	508065775	2955	2955	2955	2955	0
102	20231019	180000	508065775	2955	2955	2955	2955	0
103	20231019	175900	508065775	2955	2955	2955	2955	0
104	20231019	175800	508065775	2955	2955	2955	2955	0
105	20231019	175700	508065775	2955	2955	2955	2955	0
106	20231019	175600	508065775	2955	2955	2955	2955	0
107	20231019	175500	508065775	2955	2955	2955	2955	0
108	20231019	175400	508065775	2955	2955	2955	2955	0
109	20231019	175300	508065775	2955	2955	2955	2955	0
110	20231019	175200	508065775	2955	2955	2955	2955	0
111	20231019	175100	508065775	2955	2955	2955	2955	0
112	20231019	175000	508065775	2955	2955	2955	2955	0
113	20231019	174900	508065775	2955	2955	2955	2955	0
114	20231019	174800	508065775	2955	2955	2955	2955	0
115	20231019	174700	508065775	2955	2955	2955	2955	0
116	20231019	174600	508065775	2955	2955	2955	2955	0
117	20231019	174500	508065775	2955	2955	2955	2955	0
118	20231019	174400	508065775	2955	2955	2955	2955	0
119	20231019	174300	508065775	2955	2955	2955	2955	0
120	20231019	174200	508065775	2955	2955	2955	2955	0
121	20231019	174100	508065775	2955	2955	2955	2955	0
122	20231019	174000	508065775	2955	2955	2955	2955	11074
123	20231019	173900	508065775	2955	2955	2955	2955	0
124	20231019	173800	508065775	2955	2955	2955	2955	0
125	20231019	173700	508065775	2955	2955	2955	2955	0
126	20231019	173600	508065775	2955	2955	2955	2955	0
127	20231019	173500	508065775	2955	2955	2955	2955	0
128	20231019	173400	508065775	2955	2955	2955	2955	0
129	20231019	173300	508065775	2955	2955	2955	2955	0
130	20231019	173200	508065775	2955	2955	2955	2955	0
131	20231019	173100	508065775	2955	2955	2955	2955	0
132	20231019	173000	508065775	2955	2955	2955	2955	0
133	20231019	172900	508065775	2955	2955	2955	2955	0
134	20231019	172800	508065775	2955	2955	2955	2955	0
135	20231019	172700	508065775	2955	2955	2955	2955	0
136	20231019	172600	508065775	2955	2955	2955	2955	0
137	20231019	172500	508065775	2955	2955	2955	2955	0
138	20231019	172400	508065775	2955	2955	2955	2955	0
139	20231019	172300	508065775	2955	2955	2955	2955	0
140	20231019	172200	508065775	2955	2955	2955	2955	0
141	20231019	172100	508065775	2955	2955	2955	2955	0
142	20231019	172000	508065775	2955	2955	2955	2955	0
143	20231019	171900	508065775	2955	2955	2955	2955	0
144	20231019	171800	508065775	2955	2955	2955	2955	0
145	20231019	171700	508065775	2955	2955	2955	2955	0
146	20231019	171600	508065775	2955	2955	2955	2955	0
147	20231019	171500	508065775	2955	2955	2955	2955	0
148	20231019	171400	508065775	2955	2955	2955	2955	0
149	20231019	171300	508065775	2955	2955	2955	2955	0
150	20231019	171200	508065775	2955	2955	2955	2955	0
151	20231019	171100	508065775	2955	2955	2955	2955	0
152	20231019	171000	508065775	2955	2955	2955	2955	11074
153	20231019	170900	508065775	2955	2955	2955	2955	0
154	20231019	170800	508065775	2955	2955	2955	2955	0
155	20231019	170700	508065775	2955	2955	2955	2955	0
156	20231019	170600	508065775	2955	2955	2955	2955	0
157	20231019	170500	508065775	2955	2955	2955	2955	0
158	20231019	170400	508065775	2955	2955	2955	2955	0
159	20231019	170300	508065775	2955	2955	2955	2955	0
160	20231019	170200	508065775	2955	2955	2955	2955	0
161	20231019	170100	508065775	2955	2955	2955	2955	0
162	20231019	170000	508065775	2955	2955	2955	2955	0
163	20231019	165900	508065775	2955	2955	2955	2955	0
164	20231019	165800	508065775	2955	2955	2955	2955	0
165	20231019	165700	508065775	2955	2955	2955	2955	0
166	20231019	165600	508065775	2955	2955	2955	2955	0
167	20231019	165500	508065775	2955	2955	2955	2955	0
168	20231019	165400	508065775	2955	2955	2955	2955	0
169	20231019	165300	508065775	2955	2955	2955	2955	0
170	20231019	165200	508065775	2955	2955	2955	2955	0
171	20231019	165100	508065775	2955	2955	2955	2955	0
172	20231019	165000	508065775	2955	2955	2955	2955	0
173	20231019	164900	508065775	2955	2955	2955	2955	0
174	20231019	164800	508065775	2955	2955	2955	2955	0
175	20231019	164700	508065775	2955	2955	2955	2955	0
176	20231019	164600	508065775	2955	2955	2955	2955	0
177	20231019	164500	508065775	2955	2955	2955	2955	0
178	20231019	164400	508065775	2955	2955	2955	2955	0
179	20231019	164300	508065775	2955	2955	2955	2955	0
180	20231019	164200	508065775	2955	2955	2955	2955	0
181	20231019	164100	508065775	2955	2955	2955	2955	0
182	20231019	164000	508065775	2955	2955	2955	2955	11074
183	20231019	163900	508065775	2955	2955	2955	2955	0
184	20231019	163800	508065775	2955	2955	2955	2955	0
185	20231019	163700	508065775	2955	2955	2955	2955	0
186	20231019	163600	508065775	2955	2955	2955	2955	0
187	20231019	163500	508065775	2955	2955	2955	2955	0
188	20231019	163400	508065775	2955	2955	2955	2955	0
189	20231019	163300	508065775	2955	2955	2955	2955	0
190	20231019	163200	508065775	2955	2955	2955	2955	0
191	20231019	163100	508065775	2955	2955	2955	2955	0
192	20231019	163000	508065775	2955	2955	2955	2955	0
193	20231019	162900	508065775	2955	2955	2955	2955	0
194	20231019	162800	508065775	2955	2955	2955	2955	0
195	20231019	162700	508065775	2955	2955	2955	2955	0
196	20231019	162600	508065775	2955	2955	2955	2955	0
197	20231019	162500	508065775	2955	2955	2955	2955	0
198	20231019	162400	508065775	2955	2955	2955	2955	0
199	20231019	162300	508065775	2955	2955	2955	2955	0
200	20231019	162200	508065775	2955	2955	2955	2955	0
201	20231019	162100	508065775	2955	2955	2955	2955	0
202	20231019	162000	508065775	2955	2955	2955	2955	0
203	20231019	161900	508065775	2955	2955	2955	2955	0
204	20231019	161800	508065775	2955	2955	2955	2955	0
205	20231019	161700	508065775	2955	2955	2955	2955	0
206	20231019	161600	508065775	2955	2955	2955	2955	0
207	20231019	161500	508065775	2955	2955	2955	2955	0
208	20231019	161400	508065775	2955	2955	2955	2955	0
209	20231019	161300	508065775	2955	2955	2955	2955	0
210	20231019	161200	508065775	2955	2955	2955	2955	0
211	20231019	161100	508065775	2955	2955	2955	2955	0
212	20231019	161000	508065775	2955	2955	2955	2955	11074
213	20231019	160900	508065775	2955	2955	2955	2955	0
214	20231019	160800	508065775	2955	2955	2955	2955	0
215	20231019	160700	508065775	2955	2955	2955	2955	0
216	20231019	160600	508065775	2955	2955	2955	2955	0
217	20231019	160500	508065775	2955	2955	2955	2955	0
218	20231019	160400	508065775	2955	2955	2955	2955	0
219	20231019	160300	508065775	2955	2955	2955	2955	0
220	20231019	160200	508065775	2955	2955	2955	2955	0
221	20231019	160100	508065775	2955	2955	2955	2955	0
222	20231019	160000	508065775	2955	2955	2955	2955	0
223	20231019	155900	508065775	2955	2955	2955	2955	0
224	20231019	155800	508065775	2955	2955	2955	2955	0
225	20231019	155700	508065775	2955	2955	2955	2955	0
226	20231019	155600	508065775	2955	2955	2955	2955	0
227	20231019	155500	508065775	2955	2955	2955	2955	0
228	20231019	155400	508065775	2955	2955	2955	2955	0
229	20231019	155300	508065775	2955	2955	2955	2955	0
230	20231019	155200	508065775	2955	2955	2955	2955	0
231	20231019	155100	508065775	2955	2955	2955	2955	0
232	20231019	155000	508065775	2955	2955	2955	2955	0
233	20231019	154900	508065775	2955	2955	2955	2955	0
234	20231019	154800	508065775	2955	2955	2955	2955	0
235	20231019	154700	508065775	2955	2955	2955	2955	0
236	20231019	154600	508065775	2955	2955	2955	2955	0
237	20231019	154500	508065775	2955	2955	2955	2955	0
238	20231019	154400	508065775	2955	2955	2955	2955	0
239	20231019	154300	508065775	2955	2955	2955	2955	0
240	20231019	154200	508065775	2955	2955	2955	2955	0
241	20231019	154100	508065775	2955	2955	2955	2955	0
242	20231019	154000	508065775	2955	2955	2955	2955	11074
243	20231019	153900	508065775	2955	2955	2955	2955	0
244	20231019	153800	508065775	2955	2955	2955	2955	0
245	20231019	153700	508065775	2955	2955	2955	2955	0
246	20231019	153600	508065775	2955	2955	2955	2955	0
247	20231019	153500	508065775	2955	2955	2955	2955	0
248	20231019	153400	508065775	2955	2955	2955	2955	0
249	20231019	153300	508065775	2955	2955	2955	2955	0
250	20231019	153200	508065775	2955	2955	2955	2955	0
251	20231019	153100	508065775	2955	2955	2955	2955	0
252	20231019	153000	508065775	2955	2955	2955	2955	11074
253	20231019	152900	475342105	2905	2905	2905	2905	0
254	20231019	152800	475342105	2905	2905	2905	2905	0
255	20231019	152700	475342105	2905	2905	2905	2905	0
256	20231019	152600	475342105	2905	2905	2905	2905	0
257	20231019	152500	475342105	2905	2905	2905	2905	0
258	20231019	152400	475342105	2905	2905	2905	2905	0
259	20231019	152300	475342105	2905	2905	2905	2905	0
260	20231019	152200	475342105	2905	2905	2905	2905	0
261	20231019	152100	475342105	2905	2905	2905	2905	0
262	20231019	152000	475342105	2905	2905	2905	2905	0
263	20231019	151900	475342105	2905	2900	2905	2900	521
264	20231019	151800	473830950	2900	2900	2900	2900	31
265	20231019	151700	473741050	2900	2900	2900	2900	0
266	20231019	151600	473741050	2900	2900	2900	2900	1651
267	20231019	151500	468953150	2900	2900	2900	2900	0
268	20231019	151400	468953150	2900	2900	2900	2900	607
269	20231019	151300	467192850	2905	2900	2905	2900	55
270	20231019	151200	467033225	2900	2900	2900	2900	0
271	20231019	151100	467033225	2900	2900	2900	2900	0
272	20231019	151000	467033225	2900	2900	2900	2900	100
273	20231019	150900	466743225	2900	2900	2900	2900	0
274	20231019	150800	466743225	2900	2900	2900	2900	0
275	20231019	150700	466743225	2900	2900	2900	2900	163
276	20231019	150600	466270525	2900	2900	2900	2900	0
277	20231019	150500	466270525	2900	2900	2900	2900	500
278	20231019	150400	464820525	2900	2900	2900	2900	0
279	20231019	150300	464820525	2900	2905	2905	2900	884
280	20231019	150200	462256505	2905	2905	2905	2905	0
281	20231019	150100	462256505	2905	2905	2905	2905	169
282	20231019	150000	461765560	2905	2905	2905	2905	2
283	20231019	145900	461759750	2905	2905	2905	2905	383
284	20231019	145800	460647135	2905	2905	2905	2905	8
285	20231019	145700	460623895	2900	2900	2900	2900	0
286	20231019	145600	460623895	2900	2900	2900	2900	0
287	20231019	145500	460623895	2900	2900	2900	2900	359
288	20231019	145400	459582795	2900	2900	2900	2900	1
289	20231019	145300	459579895	2895	2900	2900	2895	265
290	20231019	145200	458811400	2900	2900	2900	2900	13
291	20231019	145100	458773700	2900	2895	2900	2895	1255
292	20231019	145000	455140400	2900	2900	2900	2900	569
293	20231019	144900	453490300	2900	2900	2900	2900	601
294	20231019	144800	451747400	2900	2900	2900	2900	0
295	20231019	144700	451747400	2900	2900	2900	2900	1185
296	20231019	144600	448310900	2895	2900	2900	2895	172
297	20231019	144500	447812885	2900	2900	2900	2900	3
298	20231019	144400	447804185	2895	2905	2905	2895	860
299	20231019	144300	445311910	2910	2910	2910	2910	10
300	20231019	144200	445282810	2910	2910	2910	2910	0
301	20231019	144100	445282810	2910	2910	2910	2910	0
302	20231019	144000	445282810	2910	2910	2910	2910	132
303	20231019	143900	444898690	2910	2910	2910	2910	0
304	20231019	143800	444898690	2910	2910	2910	2910	3
305	20231019	143700	444889960	2910	2910	2910	2910	0
306	20231019	143600	444889960	2910	2910	2910	2910	1
307	20231019	143500	444887050	2905	2905	2905	2905	88
308	20231019	143400	444631410	2905	2910	2910	2905	168
309	20231019	143300	444143355	2905	2905	2905	2905	0
310	20231019	143200	444143355	2905	2905	2905	2905	0
311	20231019	143100	444143355	2905	2910	2910	2905	415
312	20231019	143000	442936705	2910	2910	2910	2910	0
313	20231019	142900	442936705	2910	2910	2910	2910	7
314	20231019	142800	442916335	2910	2910	2910	2910	6
315	20231019	142700	442898875	2905	2905	2905	2905	0
316	20231019	142600	442898875	2905	2905	2905	2905	1
317	20231019	142500	442895970	2900	2900	2900	2900	0
318	20231019	142400	442895970	2900	2905	2905	2900	658
319	20231019	142300	440986175	2910	2910	2910	2910	0
320	20231019	142200	440986175	2910	2915	2920	2910	636
321	20231019	142100	439132900	2920	2920	2920	2920	0
322	20231019	142000	439132900	2920	2920	2920	2920	0
323	20231019	141900	439132900	2920	2925	2925	2920	685
324	20231019	141800	437131925	2930	2930	2930	2930	0
325	20231019	141700	437131925	2930	2930	2930	2930	0
326	20231019	141600	437131925	2930	2930	2930	2930	0
327	20231019	141500	437131925	2930	2925	2930	2925	51
328	20231019	141400	436982500	2930	2930	2930	2930	50
329	20231019	141300	436836000	2930	2930	2930	2930	1
330	20231019	141200	436833070	2920	2920	2920	2920	141
331	20231019	141100	436421350	2925	2925	2925	2925	1
332	20231019	141000	436418425	2925	2925	2925	2925	1
333	20231019	140900	436415500	2925	2925	2925	2925	3
334	20231019	140800	436406725	2925	2930	2930	2925	27
335	20231019	140700	436327620	2935	2935	2935	2935	3
336	20231019	140600	436318815	2935	2935	2935	2935	0
337	20231019	140500	436318815	2935	2935	2935	2935	0
338	20231019	140400	436318815	2935	2935	2935	2935	0
339	20231019	140300	436318815	2935	2935	2935	2935	0
340	20231019	140200	436318815	2935	2935	2935	2935	47
341	20231019	140100	436180870	2935	2935	2935	2935	0
342	20231019	140000	436180870	2935	2935	2935	2935	0
343	20231019	135900	436180870	2935	2935	2935	2935	0
344	20231019	135800	436180870	2935	2935	2935	2935	2
345	20231019	135700	436175000	2935	2935	2935	2935	1
346	20231019	135600	436172065	2940	2935	2940	2935	51
347	20231019	135500	436022185	2910	2910	2910	2910	0
348	20231019	135400	436022185	2910	2915	2915	2910	409
349	20231019	135300	434831935	2920	2920	2920	2920	0
350	20231019	135200	434831935	2920	2930	2930	2920	239
351	20231019	135100	434133995	2930	2935	2935	2930	30
352	20231019	135000	434046085	2930	2930	2930	2930	0
353	20231019	134900	434046085	2930	2930	2930	2930	2
354	20231019	134800	434040225	2935	2935	2935	2935	0
355	20231019	134700	434040225	2935	2935	2935	2935	0
356	20231019	134600	434040225	2935	2935	2935	2935	20
357	20231019	134500	433981525	2935	2935	2935	2935	0
358	20231019	134400	433981525	2935	2935	2935	2935	0
359	20231019	134300	433981525	2935	2935	2935	2935	0
360	20231019	134200	433981525	2935	2935	2935	2935	0
361	20231019	134100	433981525	2935	2935	2935	2935	0
362	20231019	134000	433981525	2935	2935	2935	2935	0
363	20231019	133900	433981525	2935	2935	2935	2935	0
364	20231019	133800	433981525	2935	2935	2935	2935	0
365	20231019	133700	433981525	2935	2935	2935	2935	0
366	20231019	133600	433981525	2935	2935	2935	2935	0
367	20231019	133500	433981525	2935	2935	2935	2935	0
368	20231019	133400	433981525	2935	2935	2935	2935	0
369	20231019	133300	433981525	2935	2935	2935	2935	0
370	20231019	133200	433981525	2935	2935	2935	2935	1
371	20231019	133100	433978590	2935	2935	2935	2935	10221
372	20231019	133000	403979955	2955	2955	2955	2955	0
373	20231019	132900	403979955	2955	2955	2955	2955	0
374	20231019	132800	403979955	2955	2955	2955	2955	1
375	20231019	132700	403977000	2955	2915	2955	2915	2597
376	20231019	132600	396367845	2910	2910	2910	2910	301
377	20231019	132500	395491935	2910	2910	2910	2910	64
378	20231019	132400	395305695	2910	2910	2910	2910	486
379	20231019	132300	393891435	2910	2910	2910	2910	0
380	20231019	132200	393891435	2910	2910	2910	2910	6
381	20231019	132100	393873975	2895	2895	2895	2895	0
382	20231019	132000	393873975	2895	2905	2905	2895	724
383	20231019	131900	391774470	2905	2905	2905	2905	332
384	20231019	131800	390810010	2905	2905	2905	2905	921
385	20231019	131700	388134505	2905	2905	2905	2905	0
386	20231019	131600	388134505	2905	2905	2905	2905	120
387	20231019	131500	387785905	2910	2910	2910	2910	0
388	20231019	131400	387785905	2910	2910	2910	2910	0
389	20231019	131300	387785905	2910	2905	2910	2905	220
390	20231019	131200	387145755	2910	2910	2910	2910	1
391	20231019	131100	387142845	2910	2910	2910	2910	51
392	20231019	131000	386994435	2910	2910	2910	2910	0
393	20231019	130900	386994435	2910	2910	2910	2905	107
394	20231019	130800	386683070	2910	2910	2910	2910	1
395	20231019	130700	386680160	2910	2910	2910	2910	0
396	20231019	130600	386680160	2910	2910	2910	2910	0
397	20231019	130500	386680160	2910	2915	2915	2910	35
398	20231019	130400	386578260	2915	2915	2915	2915	0
399	20231019	130300	386578260	2915	2910	2915	2910	2
400	20231019	130200	386572435	2910	2910	2910	2910	0
401	20231019	130100	386572435	2910	2910	2910	2910	250
402	20231019	130000	385844935	2915	2915	2915	2915	0
403	20231019	125900	385844935	2915	2915	2915	2915	0
404	20231019	125800	385844935	2915	2915	2915	2915	5
405	20231019	125700	385830360	2915	2915	2915	2915	0
406	20231019	125600	385830360	2915	2915	2915	2915	0
407	20231019	125500	385830360	2915	2915	2915	2915	0
408	20231019	125400	385830360	2915	2915	2915	2915	0
409	20231019	125300	385830360	2915	2915	2915	2915	63
410	20231019	125200	385646715	2910	2910	2910	2910	1
411	20231019	125100	385643805	2910	2910	2910	2910	0
412	20231019	125000	385643805	2910	2910	2910	2910	4
413	20231019	124900	385632165	2905	2905	2905	2905	0
414	20231019	124800	385632165	2905	2905	2905	2905	0
415	20231019	124700	385632165	2905	2905	2905	2905	0
416	20231019	124600	385632165	2905	2905	2905	2905	0
417	20231019	124500	385632165	2905	2905	2905	2905	0
418	20231019	124400	385632165	2905	2905	2905	2905	0
419	20231019	124300	385632165	2905	2905	2905	2905	295
420	20231019	124200	384775190	2905	2905	2905	2905	0
421	20231019	124100	384775190	2905	2905	2905	2905	0
422	20231019	124000	384775190	2905	2905	2905	2905	0
423	20231019	123900	384775190	2905	2905	2905	2905	30
424	20231019	123800	384688040	2920	2920	2920	2920	0
425	20231019	123700	384688040	2920	2915	2920	2915	3
426	20231019	123600	384679285	2920	2920	2920	2920	0
427	20231019	123500	384679285	2920	2920	2920	2920	0
428	20231019	123400	384679285	2920	2920	2920	2920	0
429	20231019	123300	384679285	2920	2920	2920	2920	0
430	20231019	123200	384679285	2920	2895	2920	2895	6
431	20231019	123100	384661890	2895	2905	2905	2895	2314
432	20231019	123000	377952555	2920	2920	2920	2920	0
433	20231019	122900	377952555	2920	2920	2920	2920	1
434	20231019	122800	377949635	2905	2910	2910	2905	86
435	20231019	122700	377699755	2910	2915	2915	2910	25
436	20231019	122600	377626995	2920	2920	2920	2920	5
437	20231019	122500	377612395	2920	2920	2920	2920	0
438	20231019	122400	377612395	2920	2920	2920	2920	0
439	20231019	122300	377612395	2920	2920	2920	2920	173
440	20231019	122200	377107235	2915	2915	2915	2915	0
441	20231019	122100	377107235	2915	2915	2915	2915	500
442	20231019	122000	375649735	2915	2915	2915	2915	2
443	20231019	121900	375643905	2915	2910	2915	2900	5007
444	20231019	121800	361112180	2910	2910	2910	2910	250
445	20231019	121700	360384680	2910	2910	2910	2910	1778
446	20231019	121600	355210700	2910	2905	2910	2905	1148
447	20231019	121500	351870760	2910	2910	2910	2910	2
448	20231019	121400	351864940	2915	2905	2915	2905	151
449	20231019	121300	351426275	2905	2915	2915	2905	1238
450	20231019	121200	347823690	2920	2910	2920	2910	242
451	20231019	121100	347119460	2915	2915	2915	2915	1083
452	20231019	121000	343962515	2920	2920	2920	2920	5
453	20231019	120900	343947915	2920	2920	2920	2920	91
454	20231019	120800	343682195	2915	2915	2915	2915	90
455	20231019	120700	343419845	2920	2920	2920	2920	0
456	20231019	120600	343419845	2920	2920	2920	2920	4
457	20231019	120500	343408165	2920	2920	2920	2920	1
458	20231019	120400	343405245	2925	2925	2925	2925	0
459	20231019	120300	343405245	2925	2925	2925	2925	0
460	20231019	120200	343405245	2925	2925	2925	2925	5
461	20231019	120100	343390620	2915	2915	2915	2915	500
462	20231019	120000	341933120	2915	2920	2920	2915	230
463	20231019	115900	341262665	2920	2920	2920	2920	4
464	20231019	115800	341250985	2920	2920	2920	2920	0
465	20231019	115700	341250985	2920	2920	2920	2920	300
466	20231019	115600	340374985	2920	2920	2920	2920	0
467	20231019	115500	340374985	2920	2920	2920	2920	0
468	20231019	115400	340374985	2920	2920	2920	2920	0
469	20231019	115300	340374985	2920	2920	2920	2920	0
470	20231019	115200	340374985	2920	2920	2920	2920	0
471	20231019	115100	340374985	2920	2920	2920	2920	0
472	20231019	115000	340374985	2920	2925	2925	2920	258
473	20231019	114900	339621465	2925	2925	2925	2925	5
474	20231019	114800	339606840	2925	2925	2925	2925	50
475	20231019	114700	339460590	2920	2920	2920	2920	0
476	20231019	114600	339460590	2920	2920	2920	2920	0
477	20231019	114500	339460590	2920	2920	2920	2920	0
478	20231019	114400	339460590	2920	2920	2920	2920	16
479	20231019	114300	339413870	2925	2925	2925	2925	0
480	20231019	114200	339413870	2925	2925	2925	2925	2
481	20231019	114100	339408020	2925	2925	2925	2925	2
482	20231019	114000	339402170	2925	2920	2925	2920	2740
483	20231019	113900	331387675	2920	2920	2920	2920	0
484	20231019	113800	331387675	2920	2920	2920	2920	0
485	20231019	113700	331387675	2920	2920	2920	2920	0
486	20231019	113600	331387675	2920	2920	2920	2920	5
487	20231019	113500	331373075	2920	2920	2920	2920	0
488	20231019	113400	331373075	2920	2920	2920	2920	0
489	20231019	113300	331373075	2920	2920	2920	2920	49
490	20231019	113200	331229995	2920	2920	2920	2920	0
491	20231019	113100	331229995	2920	2920	2920	2920	0
492	20231019	113000	331229995	2920	2920	2920	2920	1
493	20231019	112900	331227075	2910	2910	2910	2910	422
494	20231019	112800	329999055	2925	2925	2925	2925	0
495	20231019	112700	329999055	2925	2925	2925	2925	0
496	20231019	112600	329999055	2925	2925	2925	2925	0
497	20231019	112500	329999055	2925	2925	2925	2925	0
498	20231019	112400	329999055	2925	2925	2925	2925	0
499	20231019	112300	329999055	2925	2910	2925	2905	1006
500	20231019	112200	327071965	2910	2910	2910	2910	378
501	20231019	112100	325971985	2910	2910	2910	2910	686
502	20231019	112000	323975725	2910	2910	2910	2910	1
503	20231019	111900	323972815	2910	2910	2910	2910	0
504	20231019	111800	323972815	2910	2915	2915	2910	28
505	20231019	111700	323891235	2910	2910	2910	2910	2820
506	20231019	111600	315685035	2915	2915	2915	2915	12
507	20231019	111500	315650055	2915	2915	2915	2915	10
508	20231019	111400	315620905	2915	2915	2915	2915	264
509	20231019	111300	314851345	2925	2925	2925	2925	0
510	20231019	111200	314851345	2925	2925	2925	2925	10
511	20231019	111100	314822095	2925	2925	2925	2925	1
512	20231019	111000	314819170	2910	2915	2915	2910	353
513	20231019	110900	313791715	2925	2925	2925	2925	1
514	20231019	110800	313788790	2915	2920	2920	2915	5010
515	20231019	110700	299175690	2920	2920	2920	2920	20
516	20231019	110600	299117290	2925	2925	2925	2925	5
517	20231019	110500	299102665	2925	2925	2925	2925	68
518	20231019	110400	298903765	2925	2925	2925	2925	0
519	20231019	110300	298903765	2925	2925	2925	2925	10000
520	20231019	110200	269653765	2935	2935	2935	2935	0
521	20231019	110100	269653765	2935	2935	2935	2935	1
522	20231019	110000	269650830	2925	2935	2935	2925	880
523	20231019	105900	267073755	2935	2935	2935	2935	0
524	20231019	105800	267073755	2935	2935	2935	2935	1
525	20231019	105700	267070820	2930	2930	2930	2930	0
526	20231019	105600	267070820	2930	2930	2930	2930	100
527	20231019	105500	266777820	2930	2930	2930	2930	1
528	20231019	105400	266774890	2935	2935	2935	2935	0
529	20231019	105300	266774890	2935	2935	2935	2935	0
530	20231019	105200	266774890	2935	2935	2935	2935	1000
531	20231019	105100	263839890	2935	2935	2935	2935	0
532	20231019	105000	263839890	2935	2935	2935	2935	50
533	20231019	104900	263693140	2930	2930	2930	2930	20
534	20231019	104800	263634540	2925	2925	2925	2925	246
535	20231019	104700	262914990	2925	2925	2925	2925	100
536	20231019	104600	262622490	2925	2925	2925	2925	0
537	20231019	104500	262622490	2925	2925	2925	2925	195
538	20231019	104400	262052115	2930	2930	2930	2930	0
539	20231019	104300	262052115	2930	2930	2930	2930	0
540	20231019	104200	262052115	2930	2930	2930	2930	20
541	20231019	104100	261993515	2930	2930	2930	2930	0
542	20231019	104000	261993515	2930	2930	2930	2930	1
543	20231019	103900	261990585	2920	2920	2920	2920	102
544	20231019	103800	261692745	2920	2930	2930	2920	3698
545	20231019	103700	250873770	2935	2930	2935	2930	9
546	20231019	103600	250847385	2930	2935	2935	2930	6
547	20231019	103500	250829780	2935	2935	2935	2935	14
548	20231019	103400	250788690	2935	2935	2935	2935	0
549	20231019	103300	250788690	2935	2935	2935	2935	0
550	20231019	103200	250788690	2935	2935	2935	2935	0
551	20231019	103100	250788690	2935	2935	2935	2935	0
552	20231019	103000	250788690	2935	2935	2935	2935	1
553	20231019	102900	250785755	2935	2935	2935	2935	38
554	20231019	102800	250674225	2935	2935	2935	2935	16
555	20231019	102700	250627265	2935	2935	2935	2935	0
556	20231019	102600	250627265	2935	2935	2935	2935	144
557	20231019	102500	250204625	2930	2930	2935	2930	4
558	20231019	102400	250192900	2935	2935	2935	2935	0
559	20231019	102300	250192900	2935	2935	2935	2935	74
560	20231019	102200	249975710	2935	2935	2935	2935	0
561	20231019	102100	249975710	2935	2935	2935	2935	3
562	20231019	102000	249966905	2935	2935	2935	2935	0
563	20231019	101900	249966905	2935	2935	2935	2935	10
564	20231019	101800	249937555	2935	2930	2935	2930	11
565	20231019	101700	249905275	2930	2930	2930	2930	9
566	20231019	101600	249878905	2930	2930	2930	2930	0
567	20231019	101500	249878905	2930	2930	2930	2930	1
568	20231019	101400	249875975	2925	2925	2925	2925	10
569	20231019	101300	249846725	2925	2925	2925	2925	220
570	20231019	101200	249203225	2925	2925	2925	2925	290
571	20231019	101100	248354975	2925	2930	2930	2925	520
572	20231019	101000	246833925	2930	2930	2930	2930	0
573	20231019	100900	246833925	2930	2930	2930	2930	0
574	20231019	100800	246833925	2930	2930	2930	2930	2648
575	20231019	100700	239075285	2935	2935	2935	2935	390
576	20231019	100600	237930635	2940	2940	2940	2940	12
577	20231019	100500	237895355	2950	2950	2950	2950	10
578	20231019	100400	237865855	2950	2950	2950	2950	929
579	20231019	100300	235125305	2950	2950	2950	2950	1
580	20231019	100200	235122355	2950	2950	2950	2950	1
581	20231019	100100	235119405	2950	2940	2950	2930	4743
582	20231019	100000	221207455	2945	2945	2945	2945	10
583	20231019	095900	221178005	2950	2950	2950	2950	0
584	20231019	095800	221178005	2950	2950	2950	2950	0
585	20231019	095700	221178005	2950	2950	2950	2950	0
586	20231019	095600	221178005	2950	2950	2950	2950	0
587	20231019	095500	221178005	2950	2950	2950	2950	0
588	20231019	095400	221178005	2950	2950	2950	2950	168
589	20231019	095300	220682405	2950	2950	2950	2950	210
590	20231019	095200	220062905	2950	2950	2950	2950	52
591	20231019	095100	219909505	2950	2950	2950	2950	3
592	20231019	095000	219900655	2940	2940	2940	2940	62
593	20231019	094900	219718375	2940	2935	2940	2935	233
594	20231019	094800	219033850	2935	2940	2940	2935	391
595	20231019	094700	217885470	2940	2940	2940	2940	10
596	20231019	094600	217856070	2940	2940	2940	2940	208
597	20231019	094500	217244550	2940	2940	2940	2940	10
598	20231019	094400	217215150	2940	2940	2940	2940	233
599	20231019	094300	216530130	2940	2935	2940	2935	111
600	20231019	094200	216204335	2930	2930	2930	2930	301
601	20231019	094100	215322405	2935	2935	2935	2935	2
602	20231019	094000	215316535	2930	2930	2930	2930	33
603	20231019	093900	215219845	2935	2935	2935	2935	0
604	20231019	093800	215219845	2935	2935	2935	2935	5
605	20231019	093700	215205170	2935	2930	2935	2930	18
606	20231019	093600	215152390	2935	2925	2935	2920	598
607	20231019	093500	213405030	2920	2940	2940	2920	1032
608	20231019	093400	210381565	2940	2940	2940	2940	38
609	20231019	093300	210269845	2940	2935	2940	2935	141
610	20231019	093200	209855880	2935	2935	2935	2920	1211
611	20231019	093100	206315855	2935	2930	2935	2925	992
612	20231019	093000	203413380	2930	2930	2930	2930	260
613	20231019	092900	202651580	2930	2935	2935	2930	411
614	20231019	092800	201447295	2940	2940	2940	2940	5
615	20231019	092700	201432595	2945	2945	2945	2945	101
616	20231019	092600	201135150	2925	2925	2925	2925	0
617	20231019	092500	201135150	2925	2925	2925	2925	100
618	20231019	092400	200842650	2920	2935	2935	2920	2065
619	20231019	092300	194801875	2950	2935	2950	2935	6
620	20231019	092200	194784235	2935	2935	2935	2935	1413
621	20231019	092100	190637080	2955	2940	2955	2940	203
622	20231019	092000	190040245	2955	2945	2955	2945	246
623	20231019	091900	189314515	2945	2940	2945	2940	685
624	20231019	091800	187297440	2945	2945	2945	2945	120
625	20231019	091700	186944040	2935	2935	2935	2935	215
626	20231019	091600	186313015	2935	2925	2935	2925	860
627	20231019	091500	183797155	2925	2930	2930	2925	1361
628	20231019	091400	179814845	2930	2945	2945	2930	1637
629	20231019	091300	175008410	2945	2970	2970	2945	820
630	20231019	091200	172592755	2950	2955	2975	2950	1292
631	20231019	091100	168779610	2960	2965	2965	2960	601
632	20231019	091000	166999645	2980	2965	2980	2965	36
633	20231019	090900	166892820	2960	2950	2985	2945	2014
634	20231019	090800	160944525	2950	2965	2965	2950	1627
635	20231019	090700	156135910	2985	2965	2990	2950	3114
636	20231019	090600	146865955	2965	3000	3000	2965	5289
637	20231019	090500	131028365	3015	3030	3030	3000	3216
638	20231019	090400	121340690	3030	3035	3035	3030	510
639	20231019	090300	119793090	3040	3035	3045	3015	2809
640	20231019	090200	111283650	3035	3030	3035	3010	8443
641	20231019	090100	85725955	3035	3075	3075	3035	9801
642	20231019	090000	55810905	3065	3070	3100	3065	18148