KissMeData/010040/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184900	210315350	2870	2870	2870	2870	5036
3	20231019	184800	210315350	2870	2870	2870	2870	0
4	20231019	184700	210315350	2870	2870	2870	2870	0
5	20231019	184600	210315350	2870	2870	2870	2870	0
6	20231019	184500	210315350	2870	2870	2870	2870	0
7	20231019	184400	210315350	2870	2870	2870	2870	0
8	20231019	184300	210315350	2870	2870	2870	2870	0
9	20231019	184200	210315350	2870	2870	2870	2870	0
10	20231019	184100	210315350	2870	2870	2870	2870	0
11	20231019	184000	210315350	2870	2870	2870	2870	0
12	20231019	183900	210315350	2870	2870	2870	2870	0
13	20231019	183800	210315350	2870	2870	2870	2870	0
14	20231019	183700	210315350	2870	2870	2870	2870	0
15	20231019	183600	210315350	2870	2870	2870	2870	0
16	20231019	183500	210315350	2870	2870	2870	2870	0
17	20231019	183400	210315350	2870	2870	2870	2870	0
18	20231019	183300	210315350	2870	2870	2870	2870	0
19	20231019	183200	210315350	2870	2870	2870	2870	0
20	20231019	183100	210315350	2870	2870	2870	2870	0
21	20231019	183000	210315350	2870	2870	2870	2870	0
22	20231019	182900	210315350	2870	2870	2870	2870	0
23	20231019	182800	210315350	2870	2870	2870	2870	0
24	20231019	182700	210315350	2870	2870	2870	2870	0
25	20231019	182600	210315350	2870	2870	2870	2870	0
26	20231019	182500	210315350	2870	2870	2870	2870	0
27	20231019	182400	210315350	2870	2870	2870	2870	0
28	20231019	182300	210315350	2870	2870	2870	2870	0
29	20231019	182200	210315350	2870	2870	2870	2870	0
30	20231019	182100	210315350	2870	2870	2870	2870	0
31	20231019	182000	210315350	2870	2870	2870	2870	0
32	20231019	181900	210315350	2870	2870	2870	2870	5036
33	20231019	181800	210315350	2870	2870	2870	2870	0
34	20231019	181700	210315350	2870	2870	2870	2870	0
35	20231019	181600	210315350	2870	2870	2870	2870	0
36	20231019	181500	210315350	2870	2870	2870	2870	0
37	20231019	181400	210315350	2870	2870	2870	2870	0
38	20231019	181300	210315350	2870	2870	2870	2870	0
39	20231019	181200	210315350	2870	2870	2870	2870	0
40	20231019	181100	210315350	2870	2870	2870	2870	0
41	20231019	181000	210315350	2870	2870	2870	2870	0
42	20231019	180900	210315350	2870	2870	2870	2870	0
43	20231019	180800	210315350	2870	2870	2870	2870	0
44	20231019	180700	210315350	2870	2870	2870	2870	0
45	20231019	180600	210315350	2870	2870	2870	2870	0
46	20231019	180500	210315350	2870	2870	2870	2870	0
47	20231019	180400	210315350	2870	2870	2870	2870	0
48	20231019	180300	210315350	2870	2870	2870	2870	0
49	20231019	180200	210315350	2870	2870	2870	2870	0
50	20231019	180100	210315350	2870	2870	2870	2870	0
51	20231019	180000	210315350	2870	2870	2870	2870	0
52	20231019	175900	210315350	2870	2870	2870	2870	0
53	20231019	175800	210315350	2870	2870	2870	2870	0
54	20231019	175700	210315350	2870	2870	2870	2870	0
55	20231019	175600	210315350	2870	2870	2870	2870	0
56	20231019	175500	210315350	2870	2870	2870	2870	0
57	20231019	175400	210315350	2870	2870	2870	2870	0
58	20231019	175300	210315350	2870	2870	2870	2870	0
59	20231019	175200	210315350	2870	2870	2870	2870	0
60	20231019	175100	210315350	2870	2870	2870	2870	0
61	20231019	175000	210315350	2870	2870	2870	2870	0
62	20231019	174900	210315350	2870	2870	2870	2870	5036
63	20231019	174800	210315350	2870	2870	2870	2870	0
64	20231019	174700	210315350	2870	2870	2870	2870	0
65	20231019	174600	210315350	2870	2870	2870	2870	0
66	20231019	174500	210315350	2870	2870	2870	2870	0
67	20231019	174400	210315350	2870	2870	2870	2870	0
68	20231019	174300	210315350	2870	2870	2870	2870	0
69	20231019	174200	210315350	2870	2870	2870	2870	0
70	20231019	174100	210315350	2870	2870	2870	2870	0
71	20231019	174000	210315350	2870	2870	2870	2870	0
72	20231019	173900	210315350	2870	2870	2870	2870	0
73	20231019	173800	210315350	2870	2870	2870	2870	0
74	20231019	173700	210315350	2870	2870	2870	2870	0
75	20231019	173600	210315350	2870	2870	2870	2870	0
76	20231019	173500	210315350	2870	2870	2870	2870	0
77	20231019	173400	210315350	2870	2870	2870	2870	0
78	20231019	173300	210315350	2870	2870	2870	2870	0
79	20231019	173200	210315350	2870	2870	2870	2870	0
80	20231019	173100	210315350	2870	2870	2870	2870	0
81	20231019	173000	210315350	2870	2870	2870	2870	0
82	20231019	172900	210315350	2870	2870	2870	2870	0
83	20231019	172800	210315350	2870	2870	2870	2870	0
84	20231019	172700	210315350	2870	2870	2870	2870	0
85	20231019	172600	210315350	2870	2870	2870	2870	0
86	20231019	172500	210315350	2870	2870	2870	2870	0
87	20231019	172400	210315350	2870	2870	2870	2870	0
88	20231019	172300	210315350	2870	2870	2870	2870	0
89	20231019	172200	210315350	2870	2870	2870	2870	0
90	20231019	172100	210315350	2870	2870	2870	2870	0
91	20231019	172000	210315350	2870	2870	2870	2870	0
92	20231019	171900	210315350	2870	2870	2870	2870	5036
93	20231019	171800	210315350	2870	2870	2870	2870	0
94	20231019	171700	210315350	2870	2870	2870	2870	0
95	20231019	171600	210315350	2870	2870	2870	2870	0
96	20231019	171500	210315350	2870	2870	2870	2870	0
97	20231019	171400	210315350	2870	2870	2870	2870	0
98	20231019	171300	210315350	2870	2870	2870	2870	0
99	20231019	171200	210315350	2870	2870	2870	2870	0
100	20231019	171100	210315350	2870	2870	2870	2870	0
101	20231019	171000	210315350	2870	2870	2870	2870	0
102	20231019	170900	210315350	2870	2870	2870	2870	0
103	20231019	170800	210315350	2870	2870	2870	2870	0
104	20231019	170700	210315350	2870	2870	2870	2870	0
105	20231019	170600	210315350	2870	2870	2870	2870	0
106	20231019	170500	210315350	2870	2870	2870	2870	0
107	20231019	170400	210315350	2870	2870	2870	2870	0
108	20231019	170300	210315350	2870	2870	2870	2870	0
109	20231019	170200	210315350	2870	2870	2870	2870	0
110	20231019	170100	210315350	2870	2870	2870	2870	0
111	20231019	170000	210315350	2870	2870	2870	2870	0
112	20231019	165900	210315350	2870	2870	2870	2870	0
113	20231019	165800	210315350	2870	2870	2870	2870	0
114	20231019	165700	210315350	2870	2870	2870	2870	0
115	20231019	165600	210315350	2870	2870	2870	2870	0
116	20231019	165500	210315350	2870	2870	2870	2870	0
117	20231019	165400	210315350	2870	2870	2870	2870	0
118	20231019	165300	210315350	2870	2870	2870	2870	0
119	20231019	165200	210315350	2870	2870	2870	2870	0
120	20231019	165100	210315350	2870	2870	2870	2870	0
121	20231019	165000	210315350	2870	2870	2870	2870	0
122	20231019	164900	210315350	2870	2870	2870	2870	5036
123	20231019	164800	210315350	2870	2870	2870	2870	0
124	20231019	164700	210315350	2870	2870	2870	2870	0
125	20231019	164600	210315350	2870	2870	2870	2870	0
126	20231019	164500	210315350	2870	2870	2870	2870	0
127	20231019	164400	210315350	2870	2870	2870	2870	0
128	20231019	164300	210315350	2870	2870	2870	2870	0
129	20231019	164200	210315350	2870	2870	2870	2870	0
130	20231019	164100	210315350	2870	2870	2870	2870	0
131	20231019	164000	210315350	2870	2870	2870	2870	0
132	20231019	163900	210315350	2870	2870	2870	2870	0
133	20231019	163800	210315350	2870	2870	2870	2870	0
134	20231019	163700	210315350	2870	2870	2870	2870	0
135	20231019	163600	210315350	2870	2870	2870	2870	0
136	20231019	163500	210315350	2870	2870	2870	2870	0
137	20231019	163400	210315350	2870	2870	2870	2870	0
138	20231019	163300	210315350	2870	2870	2870	2870	0
139	20231019	163200	210315350	2870	2870	2870	2870	0
140	20231019	163100	210315350	2870	2870	2870	2870	0
141	20231019	163000	210315350	2870	2870	2870	2870	0
142	20231019	162900	210315350	2870	2870	2870	2870	0
143	20231019	162800	210315350	2870	2870	2870	2870	0
144	20231019	162700	210315350	2870	2870	2870	2870	0
145	20231019	162600	210315350	2870	2870	2870	2870	0
146	20231019	162500	210315350	2870	2870	2870	2870	0
147	20231019	162400	210315350	2870	2870	2870	2870	0
148	20231019	162300	210315350	2870	2870	2870	2870	0
149	20231019	162200	210315350	2870	2870	2870	2870	0
150	20231019	162100	210315350	2870	2870	2870	2870	0
151	20231019	162000	210315350	2870	2870	2870	2870	0
152	20231019	161900	210315350	2870	2870	2870	2870	5036
153	20231019	161800	210315350	2870	2870	2870	2870	0
154	20231019	161700	210315350	2870	2870	2870	2870	0
155	20231019	161600	210315350	2870	2870	2870	2870	0
156	20231019	161500	210315350	2870	2870	2870	2870	0
157	20231019	161400	210315350	2870	2870	2870	2870	0
158	20231019	161300	210315350	2870	2870	2870	2870	0
159	20231019	161200	210315350	2870	2870	2870	2870	0
160	20231019	161100	210315350	2870	2870	2870	2870	0
161	20231019	161000	210315350	2870	2870	2870	2870	0
162	20231019	160900	210315350	2870	2870	2870	2870	0
163	20231019	160800	210315350	2870	2870	2870	2870	0
164	20231019	160700	210315350	2870	2870	2870	2870	0
165	20231019	160600	210315350	2870	2870	2870	2870	0
166	20231019	160500	210315350	2870	2870	2870	2870	0
167	20231019	160400	210315350	2870	2870	2870	2870	0
168	20231019	160300	210315350	2870	2870	2870	2870	0
169	20231019	160200	210315350	2870	2870	2870	2870	0
170	20231019	160100	210315350	2870	2870	2870	2870	0
171	20231019	160000	210315350	2870	2870	2870	2870	0
172	20231019	155900	210315350	2870	2870	2870	2870	0
173	20231019	155800	210315350	2870	2870	2870	2870	0
174	20231019	155700	210315350	2870	2870	2870	2870	0
175	20231019	155600	210315350	2870	2870	2870	2870	0
176	20231019	155500	210315350	2870	2870	2870	2870	0
177	20231019	155400	210315350	2870	2870	2870	2870	0
178	20231019	155300	210315350	2870	2870	2870	2870	0
179	20231019	155200	210315350	2870	2870	2870	2870	0
180	20231019	155100	210315350	2870	2870	2870	2870	0
181	20231019	155000	210315350	2870	2870	2870	2870	0
182	20231019	154900	210315350	2870	2870	2870	2870	5036
183	20231019	154800	210315350	2870	2870	2870	2870	0
184	20231019	154700	210315350	2870	2870	2870	2870	0
185	20231019	154600	210315350	2870	2870	2870	2870	0
186	20231019	154500	210315350	2870	2870	2870	2870	0
187	20231019	154400	210315350	2870	2870	2870	2870	0
188	20231019	154300	210315350	2870	2870	2870	2870	0
189	20231019	154200	210315350	2870	2870	2870	2870	0
190	20231019	154100	210315350	2870	2870	2870	2870	0
191	20231019	154000	210315350	2870	2870	2870	2870	0
192	20231019	153900	210315350	2870	2870	2870	2870	0
193	20231019	153800	210315350	2870	2870	2870	2870	0
194	20231019	153700	210315350	2870	2870	2870	2870	0
195	20231019	153600	210315350	2870	2870	2870	2870	0
196	20231019	153500	210315350	2870	2870	2870	2870	0
197	20231019	153400	210315350	2870	2870	2870	2870	0
198	20231019	153300	210315350	2870	2870	2870	2870	0
199	20231019	153200	210315350	2870	2870	2870	2870	0
200	20231019	153100	210315350	2870	2870	2870	2870	0
201	20231019	153000	210315350	2870	2870	2870	2870	5036
202	20231019	152900	195862030	2880	2880	2880	2880	0
203	20231019	152800	195862030	2880	2880	2880	2880	0
204	20231019	152700	195862030	2880	2880	2880	2880	0
205	20231019	152600	195862030	2880	2880	2880	2880	0
206	20231019	152500	195862030	2880	2880	2880	2880	0
207	20231019	152400	195862030	2880	2880	2880	2880	0
208	20231019	152300	195862030	2880	2880	2880	2880	0
209	20231019	152200	195862030	2880	2880	2880	2880	0
210	20231019	152100	195862030	2880	2880	2880	2880	0
211	20231019	152000	195862030	2880	2880	2880	2880	0
212	20231019	151900	195862030	2880	2875	2880	2875	181
213	20231019	151800	195341630	2880	2875	2880	2875	352
214	20231019	151700	194329595	2880	2880	2880	2880	0
215	20231019	151600	194329595	2880	2880	2880	2880	0
216	20231019	151500	194329595	2880	2880	2880	2880	0
217	20231019	151400	194329595	2880	2880	2880	2880	14
218	20231019	151300	194289275	2880	2880	2880	2880	771
219	20231019	151200	192068795	2880	2875	2880	2875	15
220	20231019	151100	192025660	2870	2880	2880	2870	528
221	20231019	151000	190507700	2880	2875	2880	2875	354
222	20231019	150900	189489700	2875	2875	2875	2875	4
223	20231019	150800	189478200	2875	2875	2875	2870	106
224	20231019	150700	189173930	2870	2870	2870	2870	0
225	20231019	150600	189173930	2870	2875	2875	2870	100
226	20231019	150500	188886925	2870	2870	2870	2870	0
227	20231019	150400	188886925	2870	2870	2870	2870	394
228	20231019	150300	187756145	2870	2870	2870	2870	50
229	20231019	150200	187612645	2875	2880	2880	2875	2204
230	20231019	150100	181275180	2890	2890	2890	2890	0
231	20231019	150000	181275180	2890	2890	2890	2890	0
232	20231019	145900	181275180	2890	2890	2890	2890	10
233	20231019	145800	181246280	2880	2890	2890	2880	15
234	20231019	145700	181203030	2880	2880	2880	2880	150
235	20231019	145600	180771030	2890	2890	2890	2890	0
236	20231019	145500	180771030	2890	2890	2890	2890	7
237	20231019	145400	180750800	2880	2880	2880	2880	0
238	20231019	145300	180750800	2880	2880	2880	2880	0
239	20231019	145200	180750800	2880	2880	2880	2880	0
240	20231019	145100	180750800	2880	2880	2880	2880	0
241	20231019	145000	180750800	2880	2880	2880	2880	0
242	20231019	144900	180750800	2880	2880	2880	2880	0
243	20231019	144800	180750800	2880	2880	2880	2880	1
244	20231019	144700	180747920	2890	2890	2890	2890	5
245	20231019	144600	180733470	2880	2880	2880	2880	0
246	20231019	144500	180733470	2880	2880	2880	2880	0
247	20231019	144400	180733470	2880	2880	2880	2880	0
248	20231019	144300	180733470	2880	2880	2880	2880	23
249	20231019	144200	180667230	2880	2880	2880	2880	0
250	20231019	144100	180667230	2880	2880	2880	2880	0
251	20231019	144000	180667230	2880	2880	2880	2880	1014
252	20231019	143900	177746910	2880	2880	2880	2880	157
253	20231019	143800	177294750	2880	2880	2880	2880	5
254	20231019	143700	177280350	2885	2885	2885	2885	20
255	20231019	143600	177222650	2885	2885	2885	2885	0
256	20231019	143500	177222650	2885	2885	2885	2885	0
257	20231019	143400	177222650	2885	2885	2885	2885	10
258	20231019	143300	177193800	2885	2885	2885	2885	0
259	20231019	143200	177193800	2885	2885	2885	2885	5
260	20231019	143100	177179375	2880	2880	2880	2880	869
261	20231019	143000	174676655	2880	2880	2880	2880	0
262	20231019	142900	174676655	2880	2880	2880	2880	0
263	20231019	142800	174676655	2880	2880	2880	2880	0
264	20231019	142700	174676655	2880	2880	2880	2880	0
265	20231019	142600	174676655	2880	2880	2880	2880	0
266	20231019	142500	174676655	2880	2880	2880	2880	0
267	20231019	142400	174676655	2880	2880	2880	2880	0
268	20231019	142300	174676655	2880	2880	2880	2880	0
269	20231019	142200	174676655	2880	2880	2880	2880	200
270	20231019	142100	174100655	2880	2880	2880	2880	0
271	20231019	142000	174100655	2880	2880	2880	2880	1
272	20231019	141900	174097775	2880	2880	2880	2880	0
273	20231019	141800	174097775	2880	2880	2880	2880	0
274	20231019	141700	174097775	2880	2880	2880	2880	150
275	20231019	141600	173665775	2880	2880	2880	2880	400
276	20231019	141500	172513775	2885	2885	2885	2885	200
277	20231019	141400	171936775	2890	2890	2890	2890	0
278	20231019	141300	171936775	2890	2890	2890	2890	700
279	20231019	141200	169913775	2885	2885	2885	2885	0
280	20231019	141100	169913775	2885	2885	2885	2885	693
281	20231019	141000	167914470	2885	2885	2885	2885	0
282	20231019	140900	167914470	2885	2885	2885	2885	0
283	20231019	140800	167914470	2885	2885	2885	2885	14
284	20231019	140700	167874080	2880	2880	2880	2880	100
285	20231019	140600	167586080	2885	2885	2885	2885	0
286	20231019	140500	167586080	2885	2885	2885	2885	0
287	20231019	140400	167586080	2885	2885	2885	2885	0
288	20231019	140300	167586080	2885	2885	2885	2885	0
289	20231019	140200	167586080	2885	2885	2885	2885	0
290	20231019	140100	167586080	2885	2885	2885	2885	0
291	20231019	140000	167586080	2885	2885	2885	2885	0
292	20231019	135900	167586080	2885	2885	2885	2885	0
293	20231019	135800	167586080	2885	2885	2885	2885	0
294	20231019	135700	167586080	2885	2885	2885	2885	0
295	20231019	135600	167586080	2885	2885	2885	2885	0
296	20231019	135500	167586080	2885	2885	2885	2885	0
297	20231019	135400	167586080	2885	2885	2885	2885	0
298	20231019	135300	167586080	2885	2885	2885	2885	0
299	20231019	135200	167586080	2885	2885	2885	2885	0
300	20231019	135100	167586080	2885	2885	2885	2885	0
301	20231019	135000	167586080	2885	2885	2885	2885	51
302	20231019	134900	167438945	2885	2885	2885	2885	100
303	20231019	134800	167150445	2885	2885	2885	2885	89
304	20231019	134700	166893680	2880	2880	2880	2880	300
305	20231019	134600	166029680	2885	2885	2885	2885	198
306	20231019	134500	165458450	2895	2885	2895	2885	5
307	20231019	134400	165443995	2885	2885	2885	2885	0
308	20231019	134300	165443995	2885	2885	2885	2885	0
309	20231019	134200	165443995	2885	2885	2885	2885	0
310	20231019	134100	165443995	2885	2885	2885	2885	138
311	20231019	134000	165045865	2885	2885	2885	2885	0
312	20231019	133900	165045865	2885	2885	2885	2885	0
313	20231019	133800	165045865	2885	2885	2885	2885	0
314	20231019	133700	165045865	2885	2885	2885	2885	9
315	20231019	133600	165019900	2885	2885	2885	2885	0
316	20231019	133500	165019900	2885	2885	2885	2885	0
317	20231019	133400	165019900	2885	2885	2885	2885	0
318	20231019	133300	165019900	2885	2885	2885	2885	0
319	20231019	133200	165019900	2885	2885	2885	2885	16
320	20231019	133100	164973740	2885	2885	2885	2885	0
321	20231019	133000	164973740	2885	2885	2885	2885	0
322	20231019	132900	164973740	2885	2885	2885	2885	0
323	20231019	132800	164973740	2885	2885	2885	2885	0
324	20231019	132700	164973740	2885	2885	2885	2885	0
325	20231019	132600	164973740	2885	2885	2885	2885	0
326	20231019	132500	164973740	2885	2885	2885	2885	0
327	20231019	132400	164973740	2885	2885	2885	2885	50
328	20231019	132300	164829490	2885	2885	2885	2885	0
329	20231019	132200	164829490	2885	2885	2885	2885	0
330	20231019	132100	164829490	2885	2885	2885	2885	0
331	20231019	132000	164829490	2885	2885	2885	2885	1
332	20231019	131900	164826605	2885	2885	2885	2885	0
333	20231019	131800	164826605	2885	2885	2885	2885	0
334	20231019	131700	164826605	2885	2885	2885	2885	0
335	20231019	131600	164826605	2885	2885	2885	2885	2
336	20231019	131500	164820835	2885	2885	2885	2885	0
337	20231019	131400	164820835	2885	2885	2885	2885	0
338	20231019	131300	164820835	2885	2885	2885	2885	0
339	20231019	131200	164820835	2885	2885	2885	2885	0
340	20231019	131100	164820835	2885	2885	2885	2885	0
341	20231019	131000	164820835	2885	2885	2885	2885	0
342	20231019	130900	164820835	2885	2885	2885	2885	22
343	20231019	130800	164757365	2890	2890	2890	2890	1262
344	20231019	130700	161110185	2890	2890	2890	2890	0
345	20231019	130600	161110185	2890	2890	2890	2890	0
346	20231019	130500	161110185	2890	2890	2890	2890	0
347	20231019	130400	161110185	2890	2890	2890	2890	0
348	20231019	130300	161110185	2890	2890	2890	2890	0
349	20231019	130200	161110185	2890	2890	2890	2890	0
350	20231019	130100	161110185	2890	2890	2890	2890	0
351	20231019	130000	161110185	2890	2890	2890	2890	23
352	20231019	125900	161043715	2890	2890	2890	2890	20
353	20231019	125800	160985915	2885	2885	2885	2885	0
354	20231019	125700	160985915	2885	2885	2885	2885	0
355	20231019	125600	160985915	2885	2885	2885	2885	319
356	20231019	125500	160065600	2885	2885	2885	2885	0
357	20231019	125400	160065600	2885	2885	2885	2885	0
358	20231019	125300	160065600	2885	2885	2885	2885	100
359	20231019	125200	159777100	2885	2885	2885	2885	12
360	20231019	125100	159742480	2885	2885	2885	2885	9
361	20231019	125000	159716515	2880	2880	2880	2880	1175
362	20231019	124900	156332515	2870	2870	2870	2870	0
363	20231019	124800	156332515	2870	2870	2870	2870	100
364	20231019	124700	156045515	2875	2875	2875	2875	0
365	20231019	124600	156045515	2875	2875	2875	2875	20
366	20231019	124500	155988015	2875	2875	2875	2875	0
367	20231019	124400	155988015	2875	2875	2875	2875	0
368	20231019	124300	155988015	2875	2875	2875	2875	0
369	20231019	124200	155988015	2875	2875	2875	2875	0
370	20231019	124100	155988015	2875	2875	2875	2875	4
371	20231019	124000	155976515	2875	2875	2875	2875	0
372	20231019	123900	155976515	2875	2875	2875	2875	0
373	20231019	123800	155976515	2875	2875	2875	2875	328
374	20231019	123700	155033515	2870	2870	2870	2870	0
375	20231019	123600	155033515	2870	2870	2870	2870	0
376	20231019	123500	155033515	2870	2870	2870	2870	0
377	20231019	123400	155033515	2870	2870	2870	2870	0
378	20231019	123300	155033515	2870	2870	2870	2870	0
379	20231019	123200	155033515	2870	2870	2870	2870	0
380	20231019	123100	155033515	2870	2870	2870	2870	0
381	20231019	123000	155033515	2870	2870	2870	2870	0
382	20231019	122900	155033515	2870	2870	2870	2870	0
383	20231019	122800	155033515	2870	2870	2870	2870	0
384	20231019	122700	155033515	2870	2870	2870	2870	0
385	20231019	122600	155033515	2870	2870	2870	2870	0
386	20231019	122500	155033515	2870	2870	2870	2870	0
387	20231019	122400	155033515	2870	2870	2870	2870	10
388	20231019	122300	155004815	2865	2865	2865	2865	0
389	20231019	122200	155004815	2865	2865	2865	2865	0
390	20231019	122100	155004815	2865	2865	2865	2865	0
391	20231019	122000	155004815	2865	2865	2865	2865	0
392	20231019	121900	155004815	2865	2865	2865	2865	0
393	20231019	121800	155004815	2865	2865	2865	2865	0
394	20231019	121700	155004815	2865	2865	2865	2865	0
395	20231019	121600	155004815	2865	2865	2865	2865	0
396	20231019	121500	155004815	2865	2865	2865	2865	0
397	20231019	121400	155004815	2865	2865	2865	2865	0
398	20231019	121300	155004815	2865	2865	2865	2865	0
399	20231019	121200	155004815	2865	2865	2865	2865	200
400	20231019	121100	154431815	2870	2870	2870	2870	0
401	20231019	121000	154431815	2870	2870	2870	2870	0
402	20231019	120900	154431815	2870	2870	2870	2870	0
403	20231019	120800	154431815	2870	2870	2870	2870	292
404	20231019	120700	153593775	2870	2870	2870	2870	110
405	20231019	120600	153278075	2875	2875	2875	2875	0
406	20231019	120500	153278075	2875	2875	2875	2875	5
407	20231019	120400	153263700	2875	2875	2875	2875	0
408	20231019	120300	153263700	2875	2875	2875	2875	0
409	20231019	120200	153263700	2875	2875	2875	2875	0
410	20231019	120100	153263700	2875	2875	2875	2875	0
411	20231019	120000	153263700	2875	2875	2875	2875	1000
412	20231019	115900	150388700	2875	2875	2875	2875	0
413	20231019	115800	150388700	2875	2875	2875	2875	0
414	20231019	115700	150388700	2875	2875	2875	2875	0
415	20231019	115600	150388700	2875	2875	2875	2875	0
416	20231019	115500	150388700	2875	2875	2875	2875	50
417	20231019	115400	150244950	2875	2875	2875	2875	0
418	20231019	115300	150244950	2875	2875	2875	2875	0
419	20231019	115200	150244950	2875	2875	2875	2875	0
420	20231019	115100	150244950	2875	2875	2875	2875	0
421	20231019	115000	150244950	2875	2875	2875	2875	4
422	20231019	114900	150233450	2870	2870	2870	2870	0
423	20231019	114800	150233450	2870	2870	2870	2870	0
424	20231019	114700	150233450	2870	2870	2870	2870	101
425	20231019	114600	149943580	2870	2870	2870	2870	0
426	20231019	114500	149943580	2870	2870	2870	2870	2919
427	20231019	114400	141566050	2870	2870	2870	2870	0
428	20231019	114300	141566050	2870	2870	2870	2870	150
429	20231019	114200	141135550	2870	2870	2870	2870	0
430	20231019	114100	141135550	2870	2870	2870	2870	0
431	20231019	114000	141135550	2870	2870	2870	2870	365
432	20231019	113900	140088000	2875	2875	2875	2875	0
433	20231019	113800	140088000	2875	2875	2875	2875	0
434	20231019	113700	140088000	2875	2875	2875	2875	23
435	20231019	113600	140021875	2875	2875	2875	2875	0
436	20231019	113500	140021875	2875	2875	2875	2875	1
437	20231019	113400	140019000	2870	2870	2870	2870	0
438	20231019	113300	140019000	2870	2870	2870	2870	0
439	20231019	113200	140019000	2870	2870	2870	2870	0
440	20231019	113100	140019000	2870	2870	2870	2870	0
441	20231019	113000	140019000	2870	2870	2870	2870	0
442	20231019	112900	140019000	2870	2870	2870	2870	0
443	20231019	112800	140019000	2870	2870	2870	2870	1
444	20231019	112700	140016130	2875	2875	2875	2875	0
445	20231019	112600	140016130	2875	2875	2875	2875	104
446	20231019	112500	139717130	2870	2870	2870	2870	0
447	20231019	112400	139717130	2870	2870	2870	2870	0
448	20231019	112300	139717130	2870	2870	2870	2870	0
449	20231019	112200	139717130	2870	2870	2870	2870	0
450	20231019	112100	139717130	2870	2870	2870	2870	0
451	20231019	112000	139717130	2870	2870	2870	2870	0
452	20231019	111900	139717130	2870	2870	2870	2870	0
453	20231019	111800	139717130	2870	2870	2870	2870	40
454	20231019	111700	139602330	2875	2875	2875	2875	0
455	20231019	111600	139602330	2875	2875	2875	2875	10
456	20231019	111500	139573580	2875	2875	2875	2875	0
457	20231019	111400	139573580	2875	2875	2875	2875	30
458	20231019	111300	139487330	2875	2875	2875	2875	650
459	20231019	111200	137618580	2870	2870	2870	2870	0
460	20231019	111100	137618580	2870	2870	2870	2870	0
461	20231019	111000	137618580	2870	2870	2870	2870	0
462	20231019	110900	137618580	2870	2870	2870	2870	0
463	20231019	110800	137618580	2870	2870	2870	2870	0
464	20231019	110700	137618580	2870	2870	2870	2870	0
465	20231019	110600	137618580	2870	2870	2870	2870	0
466	20231019	110500	137618580	2870	2870	2870	2870	0
467	20231019	110400	137618580	2870	2870	2870	2870	0
468	20231019	110300	137618580	2870	2870	2870	2870	0
469	20231019	110200	137618580	2870	2870	2870	2870	55
470	20231019	110100	137460730	2875	2875	2875	2870	1407
471	20231019	110000	133416040	2880	2880	2880	2880	0
472	20231019	105900	133416040	2880	2880	2880	2880	0
473	20231019	105800	133416040	2880	2880	2880	2880	9
474	20231019	105700	133390120	2880	2880	2880	2880	0
475	20231019	105600	133390120	2880	2875	2880	2875	510
476	20231019	105500	131921370	2875	2875	2875	2875	0
477	20231019	105400	131921370	2875	2875	2875	2875	0
478	20231019	105300	131921370	2875	2875	2875	2875	87
479	20231019	105200	131671245	2875	2875	2875	2875	0
480	20231019	105100	131671245	2875	2875	2875	2875	0
481	20231019	105000	131671245	2875	2875	2875	2875	78
482	20231019	104900	131446995	2875	2875	2875	2875	10
483	20231019	104800	131418245	2880	2880	2880	2880	0
484	20231019	104700	131418245	2880	2880	2880	2880	19
485	20231019	104600	131363525	2880	2880	2880	2880	500
486	20231019	104500	129923525	2890	2890	2890	2890	0
487	20231019	104400	129923525	2890	2885	2890	2885	20
488	20231019	104300	129865810	2885	2885	2885	2885	18
489	20231019	104200	129813880	2885	2885	2885	2885	0
490	20231019	104100	129813880	2885	2885	2885	2885	0
491	20231019	104000	129813880	2885	2885	2885	2885	0
492	20231019	103900	129813880	2885	2885	2885	2885	0
493	20231019	103800	129813880	2885	2895	2895	2885	192
494	20231019	103700	129259860	2890	2890	2890	2890	137
495	20231019	103600	128863930	2900	2900	2900	2900	3
496	20231019	103500	128855230	2900	2895	2900	2895	163
497	20231019	103400	128382930	2890	2890	2890	2890	0
498	20231019	103300	128382930	2890	2890	2890	2890	36
499	20231019	103200	128278890	2895	2885	2900	2885	1665
500	20231019	103100	123473070	2880	2880	2880	2880	0
501	20231019	103000	123473070	2880	2880	2880	2880	0
502	20231019	102900	123473070	2880	2880	2880	2880	0
503	20231019	102800	123473070	2880	2880	2880	2880	0
504	20231019	102700	123473070	2880	2880	2880	2880	0
505	20231019	102600	123473070	2880	2880	2880	2880	0
506	20231019	102500	123473070	2880	2885	2885	2880	8
507	20231019	102400	123450010	2885	2885	2885	2885	0
508	20231019	102300	123450010	2885	2885	2885	2885	0
509	20231019	102200	123450010	2885	2885	2885	2885	0
510	20231019	102100	123450010	2885	2885	2885	2885	0
511	20231019	102000	123450010	2885	2885	2885	2885	0
512	20231019	101900	123450010	2885	2885	2885	2885	0
513	20231019	101800	123450010	2885	2885	2885	2885	0
514	20231019	101700	123450010	2885	2885	2885	2885	1000
515	20231019	101600	120565010	2885	2885	2885	2885	1000
516	20231019	101500	117680010	2875	2875	2880	2875	989
517	20231019	101400	114832230	2860	2870	2870	2860	499
518	20231019	101300	113403050	2875	2875	2875	2875	1
519	20231019	101200	113400175	2875	2875	2875	2875	95
520	20231019	101100	113127050	2870	2870	2870	2870	95
521	20231019	101000	112854400	2870	2870	2870	2870	0
522	20231019	100900	112854400	2870	2870	2870	2870	10
523	20231019	100800	112825700	2865	2865	2870	2865	727
524	20231019	100700	110742580	2870	2875	2875	2850	8185
525	20231019	100600	87327105	2875	2880	2880	2875	472
526	20231019	100500	85969030	2885	2885	2885	2885	631
527	20231019	100400	84148595	2890	2890	2890	2890	0
528	20231019	100300	84148595	2890	2890	2890	2890	8
529	20231019	100200	84125475	2890	2890	2890	2890	148
530	20231019	100100	83697755	2890	2890	2890	2890	278
531	20231019	100000	82894335	2890	2895	2895	2890	492
532	20231019	095900	81472450	2900	2900	2900	2900	1
533	20231019	095800	81469550	2900	2900	2900	2900	9
534	20231019	095700	81443450	2900	2895	2900	2895	593
535	20231019	095600	79726450	2895	2895	2895	2895	100
536	20231019	095500	79436950	2895	2895	2895	2895	2
537	20231019	095400	79431160	2895	2895	2895	2895	52
538	20231019	095300	79280620	2895	2895	2895	2895	0
539	20231019	095200	79280620	2895	2895	2895	2895	1
540	20231019	095100	79277725	2890	2890	2890	2890	45
541	20231019	095000	79147675	2895	2895	2895	2890	114
542	20231019	094900	78818145	2895	2900	2900	2895	3
543	20231019	094800	78809450	2900	2900	2900	2900	0
544	20231019	094700	78809450	2900	2900	2900	2900	2
545	20231019	094600	78803650	2900	2900	2900	2900	2
546	20231019	094500	78797850	2900	2900	2900	2900	0
547	20231019	094400	78797850	2900	2900	2900	2900	52
548	20231019	094300	78647050	2900	2900	2900	2900	30
549	20231019	094200	78560050	2895	2895	2895	2895	1858
550	20231019	094100	73181140	2895	2895	2895	2895	4
551	20231019	094000	73169560	2895	2895	2895	2895	0
552	20231019	093900	73169560	2895	2895	2895	2895	6
553	20231019	093800	73152190	2895	2895	2895	2895	12
554	20231019	093700	73117450	2895	2895	2895	2895	5
555	20231019	093600	73102975	2895	2895	2895	2895	302
556	20231019	093500	72228685	2895	2895	2895	2895	0
557	20231019	093400	72228685	2895	2895	2895	2895	4
558	20231019	093300	72217105	2895	2890	2895	2890	243
559	20231019	093200	71514770	2885	2880	2885	2880	153
560	20231019	093100	71073740	2865	2890	2890	2860	5052
561	20231019	093000	56587535	2895	2895	2895	2895	84
562	20231019	092900	56344355	2895	2895	2895	2895	2
563	20231019	092800	56338565	2895	2895	2895	2895	1
564	20231019	092700	56335670	2890	2890	2890	2890	8
565	20231019	092600	56312550	2890	2890	2890	2890	23
566	20231019	092500	56246080	2890	2900	2900	2875	9025
567	20231019	092400	30260290	2900	2900	2900	2900	0
568	20231019	092300	30260290	2900	2900	2900	2900	1
569	20231019	092200	30257390	2900	2900	2900	2900	0
570	20231019	092100	30257390	2900	2900	2900	2895	504
571	20231019	092000	28796440	2905	2905	2905	2905	21
572	20231019	091900	28735435	2900	2910	2910	2900	1452
573	20231019	091800	24524500	2910	2910	2910	2910	2
574	20231019	091700	24518680	2910	2910	2910	2910	8
575	20231019	091600	24495400	2905	2905	2905	2900	630
576	20231019	091500	22668300	2910	2920	2925	2905	2326
577	20231019	091400	15904525	2915	2915	2915	2915	31
578	20231019	091300	15814160	2920	2920	2920	2920	1
579	20231019	091200	15811240	2920	2920	2920	2920	21
580	20231019	091100	15749920	2910	2910	2910	2910	0
581	20231019	091000	15749920	2910	2910	2910	2910	845
582	20231019	090900	13290970	2910	2920	2920	2910	1150
583	20231019	090800	9942120	2920	2920	2920	2920	501
584	20231019	090700	8479200	2925	2925	2925	2925	5
585	20231019	090600	8464575	2925	2925	2925	2925	170
586	20231019	090500	7967325	2925	2925	2925	2925	0
587	20231019	090400	7967325	2925	2925	2925	2925	51
588	20231019	090300	7818150	2925	2925	2925	2925	75
589	20231019	090200	7598775	2920	2920	2920	2920	1360
590	20231019	090100	3627575	2930	2930	2930	2925	126
591	20231019	090000	3258670	2930	2925	2930	2925	1114