KissMeData/019180/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185700	66099530	2960	2960	2960	2960	641
3	20231017	185600	66099530	2960	2960	2960	2960	0
4	20231017	185500	66099530	2960	2960	2960	2960	0
5	20231017	185400	66099530	2960	2960	2960	2960	0
6	20231017	185300	66099530	2960	2960	2960	2960	0
7	20231017	185200	66099530	2960	2960	2960	2960	0
8	20231017	185100	66099530	2960	2960	2960	2960	0
9	20231017	185000	66099530	2960	2960	2960	2960	0
10	20231017	184900	66099530	2960	2960	2960	2960	0
11	20231017	184800	66099530	2960	2960	2960	2960	0
12	20231017	184700	66099530	2960	2960	2960	2960	0
13	20231017	184600	66099530	2960	2960	2960	2960	0
14	20231017	184500	66099530	2960	2960	2960	2960	0
15	20231017	184400	66099530	2960	2960	2960	2960	0
16	20231017	184300	66099530	2960	2960	2960	2960	0
17	20231017	184200	66099530	2960	2960	2960	2960	0
18	20231017	184100	66099530	2960	2960	2960	2960	0
19	20231017	184000	66099530	2960	2960	2960	2960	0
20	20231017	183900	66099530	2960	2960	2960	2960	0
21	20231017	183800	66099530	2960	2960	2960	2960	0
22	20231017	183700	66099530	2960	2960	2960	2960	0
23	20231017	183600	66099530	2960	2960	2960	2960	0
24	20231017	183500	66099530	2960	2960	2960	2960	0
25	20231017	183400	66099530	2960	2960	2960	2960	0
26	20231017	183300	66099530	2960	2960	2960	2960	0
27	20231017	183200	66099530	2960	2960	2960	2960	0
28	20231017	183100	66099530	2960	2960	2960	2960	0
29	20231017	183000	66099530	2960	2960	2960	2960	0
30	20231017	182900	66099530	2960	2960	2960	2960	0
31	20231017	182800	66099530	2960	2960	2960	2960	0
32	20231017	182700	66099530	2960	2960	2960	2960	641
33	20231017	182600	66099530	2960	2960	2960	2960	0
34	20231017	182500	66099530	2960	2960	2960	2960	0
35	20231017	182400	66099530	2960	2960	2960	2960	0
36	20231017	182300	66099530	2960	2960	2960	2960	0
37	20231017	182200	66099530	2960	2960	2960	2960	0
38	20231017	182100	66099530	2960	2960	2960	2960	0
39	20231017	182000	66099530	2960	2960	2960	2960	0
40	20231017	181900	66099530	2960	2960	2960	2960	0
41	20231017	181800	66099530	2960	2960	2960	2960	0
42	20231017	181700	66099530	2960	2960	2960	2960	0
43	20231017	181600	66099530	2960	2960	2960	2960	0
44	20231017	181500	66099530	2960	2960	2960	2960	0
45	20231017	181400	66099530	2960	2960	2960	2960	0
46	20231017	181300	66099530	2960	2960	2960	2960	0
47	20231017	181200	66099530	2960	2960	2960	2960	0
48	20231017	181100	66099530	2960	2960	2960	2960	0
49	20231017	181000	66099530	2960	2960	2960	2960	0
50	20231017	180900	66099530	2960	2960	2960	2960	0
51	20231017	180800	66099530	2960	2960	2960	2960	0
52	20231017	180700	66099530	2960	2960	2960	2960	0
53	20231017	180600	66099530	2960	2960	2960	2960	0
54	20231017	180500	66099530	2960	2960	2960	2960	0
55	20231017	180400	66099530	2960	2960	2960	2960	0
56	20231017	180300	66099530	2960	2960	2960	2960	0
57	20231017	180200	66099530	2960	2960	2960	2960	0
58	20231017	180100	66099530	2960	2960	2960	2960	0
59	20231017	180000	66099530	2960	2960	2960	2960	0
60	20231017	175900	66099530	2960	2960	2960	2960	0
61	20231017	175800	66099530	2960	2960	2960	2960	0
62	20231017	175700	66099530	2960	2960	2960	2960	641
63	20231017	175600	66099530	2960	2960	2960	2960	0
64	20231017	175500	66099530	2960	2960	2960	2960	0
65	20231017	175400	66099530	2960	2960	2960	2960	0
66	20231017	175300	66099530	2960	2960	2960	2960	0
67	20231017	175200	66099530	2960	2960	2960	2960	0
68	20231017	175100	66099530	2960	2960	2960	2960	0
69	20231017	175000	66099530	2960	2960	2960	2960	0
70	20231017	174900	66099530	2960	2960	2960	2960	0
71	20231017	174800	66099530	2960	2960	2960	2960	0
72	20231017	174700	66099530	2960	2960	2960	2960	0
73	20231017	174600	66099530	2960	2960	2960	2960	0
74	20231017	174500	66099530	2960	2960	2960	2960	0
75	20231017	174400	66099530	2960	2960	2960	2960	0
76	20231017	174300	66099530	2960	2960	2960	2960	0
77	20231017	174200	66099530	2960	2960	2960	2960	0
78	20231017	174100	66099530	2960	2960	2960	2960	0
79	20231017	174000	66099530	2960	2960	2960	2960	0
80	20231017	173900	66099530	2960	2960	2960	2960	0
81	20231017	173800	66099530	2960	2960	2960	2960	0
82	20231017	173700	66099530	2960	2960	2960	2960	0
83	20231017	173600	66099530	2960	2960	2960	2960	0
84	20231017	173500	66099530	2960	2960	2960	2960	0
85	20231017	173400	66099530	2960	2960	2960	2960	0
86	20231017	173300	66099530	2960	2960	2960	2960	0
87	20231017	173200	66099530	2960	2960	2960	2960	0
88	20231017	173100	66099530	2960	2960	2960	2960	0
89	20231017	173000	66099530	2960	2960	2960	2960	0
90	20231017	172900	66099530	2960	2960	2960	2960	0
91	20231017	172800	66099530	2960	2960	2960	2960	0
92	20231017	172700	66099530	2960	2960	2960	2960	641
93	20231017	172600	66099530	2960	2960	2960	2960	0
94	20231017	172500	66099530	2960	2960	2960	2960	0
95	20231017	172400	66099530	2960	2960	2960	2960	0
96	20231017	172300	66099530	2960	2960	2960	2960	0
97	20231017	172200	66099530	2960	2960	2960	2960	0
98	20231017	172100	66099530	2960	2960	2960	2960	0
99	20231017	172000	66099530	2960	2960	2960	2960	0
100	20231017	171900	66099530	2960	2960	2960	2960	0
101	20231017	171800	66099530	2960	2960	2960	2960	0
102	20231017	171700	66099530	2960	2960	2960	2960	0
103	20231017	171600	66099530	2960	2960	2960	2960	0
104	20231017	171500	66099530	2960	2960	2960	2960	0
105	20231017	171400	66099530	2960	2960	2960	2960	0
106	20231017	171300	66099530	2960	2960	2960	2960	0
107	20231017	171200	66099530	2960	2960	2960	2960	0
108	20231017	171100	66099530	2960	2960	2960	2960	0
109	20231017	171000	66099530	2960	2960	2960	2960	0
110	20231017	170900	66099530	2960	2960	2960	2960	0
111	20231017	170800	66099530	2960	2960	2960	2960	0
112	20231017	170700	66099530	2960	2960	2960	2960	0
113	20231017	170600	66099530	2960	2960	2960	2960	0
114	20231017	170500	66099530	2960	2960	2960	2960	0
115	20231017	170400	66099530	2960	2960	2960	2960	0
116	20231017	170300	66099530	2960	2960	2960	2960	0
117	20231017	170200	66099530	2960	2960	2960	2960	0
118	20231017	170100	66099530	2960	2960	2960	2960	0
119	20231017	170000	66099530	2960	2960	2960	2960	0
120	20231017	165900	66099530	2960	2960	2960	2960	0
121	20231017	165800	66099530	2960	2960	2960	2960	0
122	20231017	165700	66099530	2960	2960	2960	2960	641
123	20231017	165600	66099530	2960	2960	2960	2960	0
124	20231017	165500	66099530	2960	2960	2960	2960	0
125	20231017	165400	66099530	2960	2960	2960	2960	0
126	20231017	165300	66099530	2960	2960	2960	2960	0
127	20231017	165200	66099530	2960	2960	2960	2960	0
128	20231017	165100	66099530	2960	2960	2960	2960	0
129	20231017	165000	66099530	2960	2960	2960	2960	0
130	20231017	164900	66099530	2960	2960	2960	2960	0
131	20231017	164800	66099530	2960	2960	2960	2960	0
132	20231017	164700	66099530	2960	2960	2960	2960	0
133	20231017	164600	66099530	2960	2960	2960	2960	0
134	20231017	164500	66099530	2960	2960	2960	2960	0
135	20231017	164400	66099530	2960	2960	2960	2960	0
136	20231017	164300	66099530	2960	2960	2960	2960	0
137	20231017	164200	66099530	2960	2960	2960	2960	0
138	20231017	164100	66099530	2960	2960	2960	2960	0
139	20231017	164000	66099530	2960	2960	2960	2960	0
140	20231017	163900	66099530	2960	2960	2960	2960	0
141	20231017	163800	66099530	2960	2960	2960	2960	0
142	20231017	163700	66099530	2960	2960	2960	2960	0
143	20231017	163600	66099530	2960	2960	2960	2960	0
144	20231017	163500	66099530	2960	2960	2960	2960	0
145	20231017	163400	66099530	2960	2960	2960	2960	0
146	20231017	163300	66099530	2960	2960	2960	2960	0
147	20231017	163200	66099530	2960	2960	2960	2960	0
148	20231017	163100	66099530	2960	2960	2960	2960	0
149	20231017	163000	66099530	2960	2960	2960	2960	0
150	20231017	162900	66099530	2960	2960	2960	2960	0
151	20231017	162800	66099530	2960	2960	2960	2960	0
152	20231017	162700	66099530	2960	2960	2960	2960	641
153	20231017	162600	66099530	2960	2960	2960	2960	0
154	20231017	162500	66099530	2960	2960	2960	2960	0
155	20231017	162400	66099530	2960	2960	2960	2960	0
156	20231017	162300	66099530	2960	2960	2960	2960	0
157	20231017	162200	66099530	2960	2960	2960	2960	0
158	20231017	162100	66099530	2960	2960	2960	2960	0
159	20231017	162000	66099530	2960	2960	2960	2960	0
160	20231017	161900	66099530	2960	2960	2960	2960	0
161	20231017	161800	66099530	2960	2960	2960	2960	0
162	20231017	161700	66099530	2960	2960	2960	2960	0
163	20231017	161600	66099530	2960	2960	2960	2960	0
164	20231017	161500	66099530	2960	2960	2960	2960	0
165	20231017	161400	66099530	2960	2960	2960	2960	0
166	20231017	161300	66099530	2960	2960	2960	2960	0
167	20231017	161200	66099530	2960	2960	2960	2960	0
168	20231017	161100	66099530	2960	2960	2960	2960	0
169	20231017	161000	66099530	2960	2960	2960	2960	0
170	20231017	160900	66099530	2960	2960	2960	2960	0
171	20231017	160800	66099530	2960	2960	2960	2960	0
172	20231017	160700	66099530	2960	2960	2960	2960	0
173	20231017	160600	66099530	2960	2960	2960	2960	0
174	20231017	160500	66099530	2960	2960	2960	2960	0
175	20231017	160400	66099530	2960	2960	2960	2960	0
176	20231017	160300	66099530	2960	2960	2960	2960	0
177	20231017	160200	66099530	2960	2960	2960	2960	0
178	20231017	160100	66099530	2960	2960	2960	2960	0
179	20231017	160000	66099530	2960	2960	2960	2960	0
180	20231017	155900	66099530	2960	2960	2960	2960	0
181	20231017	155800	66099530	2960	2960	2960	2960	0
182	20231017	155700	66099530	2960	2960	2960	2960	641
183	20231017	155600	66099530	2960	2960	2960	2960	0
184	20231017	155500	66099530	2960	2960	2960	2960	0
185	20231017	155400	66099530	2960	2960	2960	2960	0
186	20231017	155300	66099530	2960	2960	2960	2960	0
187	20231017	155200	66099530	2960	2960	2960	2960	0
188	20231017	155100	66099530	2960	2960	2960	2960	0
189	20231017	155000	66099530	2960	2960	2960	2960	0
190	20231017	154900	66099530	2960	2960	2960	2960	0
191	20231017	154800	66099530	2960	2960	2960	2960	0
192	20231017	154700	66099530	2960	2960	2960	2960	0
193	20231017	154600	66099530	2960	2960	2960	2960	0
194	20231017	154500	66099530	2960	2960	2960	2960	0
195	20231017	154400	66099530	2960	2960	2960	2960	0
196	20231017	154300	66099530	2960	2960	2960	2960	0
197	20231017	154200	66099530	2960	2960	2960	2960	0
198	20231017	154100	66099530	2960	2960	2960	2960	0
199	20231017	154000	66099530	2960	2960	2960	2960	0
200	20231017	153900	66099530	2960	2960	2960	2960	0
201	20231017	153800	66099530	2960	2960	2960	2960	0
202	20231017	153700	66099530	2960	2960	2960	2960	0
203	20231017	153600	66099530	2960	2960	2960	2960	0
204	20231017	153500	66099530	2960	2960	2960	2960	0
205	20231017	153400	66099530	2960	2960	2960	2960	0
206	20231017	153300	66099530	2960	2960	2960	2960	0
207	20231017	153200	66099530	2960	2960	2960	2960	0
208	20231017	153100	66099530	2960	2960	2960	2960	0
209	20231017	153000	66099530	2960	2960	2960	2960	641
210	20231017	152900	64202170	2960	2960	2960	2960	0
211	20231017	152800	64202170	2960	2960	2960	2960	0
212	20231017	152700	64202170	2960	2960	2960	2960	0
213	20231017	152600	64202170	2960	2960	2960	2960	0
214	20231017	152500	64202170	2960	2960	2960	2960	0
215	20231017	152400	64202170	2960	2960	2960	2960	0
216	20231017	152300	64202170	2960	2960	2960	2960	0
217	20231017	152200	64202170	2960	2960	2960	2960	0
218	20231017	152100	64202170	2960	2960	2960	2960	0
219	20231017	152000	64202170	2960	2960	2960	2960	0
220	20231017	151900	64202170	2960	2960	2960	2960	1
221	20231017	151800	64199210	2965	2965	2965	2965	0
222	20231017	151700	64199210	2965	2965	2965	2965	0
223	20231017	151600	64199210	2965	2965	2965	2965	0
224	20231017	151500	64199210	2965	2965	2965	2965	9
225	20231017	151400	64172525	2970	2970	2970	2970	0
226	20231017	151300	64172525	2970	2970	2970	2970	0
227	20231017	151200	64172525	2970	2970	2970	2970	0
228	20231017	151100	64172525	2970	2970	2970	2970	0
229	20231017	151000	64172525	2970	2970	2970	2970	0
230	20231017	150900	64172525	2970	2970	2970	2970	0
231	20231017	150800	64172525	2970	2970	2970	2970	0
232	20231017	150700	64172525	2970	2960	2970	2960	501
233	20231017	150600	62689555	2970	2970	2970	2970	0
234	20231017	150500	62689555	2970	2970	2970	2970	50
235	20231017	150400	62541055	2970	2970	2970	2970	56
236	20231017	150300	62374735	2970	2970	2970	2970	0
237	20231017	150200	62374735	2970	2970	2970	2970	100
238	20231017	150100	62077735	2970	2970	2970	2970	0
239	20231017	150000	62077735	2970	2970	2970	2970	0
240	20231017	145900	62077735	2970	2970	2970	2970	9
241	20231017	145800	62051005	2970	2970	2970	2970	0
242	20231017	145700	62051005	2970	2970	2970	2970	6
243	20231017	145600	62033185	2970	2970	2970	2970	0
244	20231017	145500	62033185	2970	2970	2970	2970	0
245	20231017	145400	62033185	2970	2970	2970	2970	0
246	20231017	145300	62033185	2970	2970	2970	2970	0
247	20231017	145200	62033185	2970	2970	2970	2970	0
248	20231017	145100	62033185	2970	2970	2970	2970	0
249	20231017	145000	62033185	2970	2970	2970	2970	0
250	20231017	144900	62033185	2970	2970	2970	2970	0
251	20231017	144800	62033185	2970	2970	2970	2970	0
252	20231017	144700	62033185	2970	2970	2970	2970	0
253	20231017	144600	62033185	2970	2970	2970	2970	7
254	20231017	144500	62012395	2970	2970	2970	2970	0
255	20231017	144400	62012395	2970	2970	2970	2970	0
256	20231017	144300	62012395	2970	2970	2970	2970	0
257	20231017	144200	62012395	2970	2970	2970	2970	0
258	20231017	144100	62012395	2970	2970	2970	2970	0
259	20231017	144000	62012395	2970	2970	2970	2970	0
260	20231017	143900	62012395	2970	2970	2970	2970	0
261	20231017	143800	62012395	2970	2970	2970	2970	0
262	20231017	143700	62012395	2970	2970	2970	2970	0
263	20231017	143600	62012395	2970	2970	2970	2970	6
264	20231017	143500	61994575	2970	2970	2970	2970	0
265	20231017	143400	61994575	2970	2970	2970	2970	0
266	20231017	143300	61994575	2970	2970	2970	2970	0
267	20231017	143200	61994575	2970	2970	2970	2970	0
268	20231017	143100	61994575	2970	2970	2970	2970	0
269	20231017	143000	61994575	2970	2970	2970	2970	0
270	20231017	142900	61994575	2970	2970	2970	2970	0
271	20231017	142800	61994575	2970	2970	2970	2970	0
272	20231017	142700	61994575	2970	2970	2970	2970	9
273	20231017	142600	61967845	2970	2970	2970	2970	0
274	20231017	142500	61967845	2970	2970	2970	2970	0
275	20231017	142400	61967845	2970	2970	2970	2970	0
276	20231017	142300	61967845	2970	2965	2970	2965	1984
277	20231017	142200	56085215	2965	2965	2965	2965	0
278	20231017	142100	56085215	2965	2965	2965	2965	0
279	20231017	142000	56085215	2965	2965	2965	2965	0
280	20231017	141900	56085215	2965	2965	2965	2965	0
281	20231017	141800	56085215	2965	2965	2965	2965	5
282	20231017	141700	56070390	2965	2965	2965	2965	0
283	20231017	141600	56070390	2965	2965	2965	2965	1
284	20231017	141500	56067425	2965	2965	2965	2965	0
285	20231017	141400	56067425	2965	2965	2965	2965	283
286	20231017	141300	55228330	2965	2965	2965	2965	0
287	20231017	141200	55228330	2965	2960	2965	2960	501
288	20231017	141100	53745365	2965	2965	2965	2965	0
289	20231017	141000	53745365	2965	2965	2965	2965	0
290	20231017	140900	53745365	2965	2965	2965	2965	0
291	20231017	140800	53745365	2965	2965	2965	2965	0
292	20231017	140700	53745365	2965	2965	2965	2965	0
293	20231017	140600	53745365	2965	2965	2965	2965	0
294	20231017	140500	53745365	2965	2965	2965	2965	0
295	20231017	140400	53745365	2965	2965	2965	2965	0
296	20231017	140300	53745365	2965	2965	2965	2965	0
297	20231017	140200	53745365	2965	2965	2965	2965	0
298	20231017	140100	53745365	2965	2965	2965	2965	0
299	20231017	140000	53745365	2965	2965	2965	2965	10
300	20231017	135900	53715715	2965	2965	2965	2965	0
301	20231017	135800	53715715	2965	2965	2965	2965	0
302	20231017	135700	53715715	2965	2965	2965	2965	2460
303	20231017	135600	46421815	2970	2970	2970	2970	0
304	20231017	135500	46421815	2970	2970	2970	2970	0
305	20231017	135400	46421815	2970	2970	2970	2970	0
306	20231017	135300	46421815	2970	2970	2970	2970	0
307	20231017	135200	46421815	2970	2970	2970	2970	0
308	20231017	135100	46421815	2970	2970	2970	2970	15
309	20231017	135000	46377265	2970	2970	2970	2970	10
310	20231017	134900	46347565	2970	2970	2970	2970	0
311	20231017	134800	46347565	2970	2970	2970	2970	0
312	20231017	134700	46347565	2970	2970	2970	2970	48
313	20231017	134600	46205005	2975	2975	2975	2975	0
314	20231017	134500	46205005	2975	2975	2975	2975	0
315	20231017	134400	46205005	2975	2975	2975	2975	0
316	20231017	134300	46205005	2975	2975	2975	2975	0
317	20231017	134200	46205005	2975	2975	2975	2975	0
318	20231017	134100	46205005	2975	2975	2975	2975	0
319	20231017	134000	46205005	2975	2975	2975	2975	0
320	20231017	133900	46205005	2975	2975	2975	2975	0
321	20231017	133800	46205005	2975	2975	2975	2975	0
322	20231017	133700	46205005	2975	2975	2975	2975	0
323	20231017	133600	46205005	2975	2975	2975	2975	0
324	20231017	133500	46205005	2975	2975	2975	2975	0
325	20231017	133400	46205005	2975	2975	2975	2975	0
326	20231017	133300	46205005	2975	2975	2975	2975	0
327	20231017	133200	46205005	2975	2975	2975	2975	0
328	20231017	133100	46205005	2975	2975	2975	2975	0
329	20231017	133000	46205005	2975	2975	2975	2975	0
330	20231017	132900	46205005	2975	2975	2975	2975	0
331	20231017	132800	46205005	2975	2975	2975	2975	1
332	20231017	132700	46202030	2965	2965	2965	2965	0
333	20231017	132600	46202030	2965	2965	2965	2965	0
334	20231017	132500	46202030	2965	2965	2965	2965	0
335	20231017	132400	46202030	2965	2965	2965	2965	0
336	20231017	132300	46202030	2965	2965	2965	2965	0
337	20231017	132200	46202030	2965	2965	2965	2965	0
338	20231017	132100	46202030	2965	2965	2965	2965	15
339	20231017	132000	46157555	2975	2975	2975	2975	0
340	20231017	131900	46157555	2975	2975	2975	2975	0
341	20231017	131800	46157555	2975	2975	2975	2975	0
342	20231017	131700	46157555	2975	2975	2975	2975	0
343	20231017	131600	46157555	2975	2975	2975	2975	0
344	20231017	131500	46157555	2975	2975	2975	2975	0
345	20231017	131400	46157555	2975	2975	2975	2975	0
346	20231017	131300	46157555	2975	2975	2975	2975	0
347	20231017	131200	46157555	2975	2975	2975	2975	0
348	20231017	131100	46157555	2975	2975	2975	2975	0
349	20231017	131000	46157555	2975	2975	2975	2975	0
350	20231017	130900	46157555	2975	2970	2975	2970	159
351	20231017	130800	45685245	2965	2965	2965	2965	0
352	20231017	130700	45685245	2965	2965	2965	2965	0
353	20231017	130600	45685245	2965	2965	2965	2965	0
354	20231017	130500	45685245	2965	2965	2965	2965	0
355	20231017	130400	45685245	2965	2965	2965	2965	0
356	20231017	130300	45685245	2965	2965	2965	2965	0
357	20231017	130200	45685245	2965	2965	2965	2965	0
358	20231017	130100	45685245	2965	2965	2965	2965	0
359	20231017	130000	45685245	2965	2965	2965	2965	206
360	20231017	125900	45074455	2965	2965	2965	2965	0
361	20231017	125800	45074455	2965	2965	2965	2965	0
362	20231017	125700	45074455	2965	2965	2965	2965	0
363	20231017	125600	45074455	2965	2965	2965	2965	5
364	20231017	125500	45059630	2960	2960	2960	2960	0
365	20231017	125400	45059630	2960	2960	2960	2960	0
366	20231017	125300	45059630	2960	2960	2960	2960	0
367	20231017	125200	45059630	2960	2960	2960	2960	44
368	20231017	125100	44929390	2965	2965	2965	2965	0
369	20231017	125000	44929390	2965	2965	2965	2965	0
370	20231017	124900	44929390	2965	2965	2965	2965	0
371	20231017	124800	44929390	2965	2965	2965	2965	0
372	20231017	124700	44929390	2965	2965	2965	2965	0
373	20231017	124600	44929390	2965	2965	2965	2965	0
374	20231017	124500	44929390	2965	2965	2965	2965	0
375	20231017	124400	44929390	2965	2965	2965	2965	20
376	20231017	124300	44870090	2965	2965	2965	2965	0
377	20231017	124200	44870090	2965	2965	2965	2965	0
378	20231017	124100	44870090	2965	2965	2965	2965	0
379	20231017	124000	44870090	2965	2965	2965	2965	0
380	20231017	123900	44870090	2965	2965	2965	2965	60
381	20231017	123800	44692190	2965	2965	2965	2965	1
382	20231017	123700	44689225	2965	2965	2965	2965	47
383	20231017	123600	44549870	2965	2965	2965	2965	0
384	20231017	123500	44549870	2965	2965	2965	2965	1
385	20231017	123400	44546905	2965	2965	2965	2965	0
386	20231017	123300	44546905	2965	2965	2965	2965	0
387	20231017	123200	44546905	2965	2965	2965	2965	0
388	20231017	123100	44546905	2965	2965	2965	2965	0
389	20231017	123000	44546905	2965	2965	2965	2965	28
390	20231017	122900	44463885	2965	2965	2965	2965	0
391	20231017	122800	44463885	2965	2965	2965	2965	468
392	20231017	122700	43076265	2965	2965	2965	2965	0
393	20231017	122600	43076265	2965	2965	2965	2965	0
394	20231017	122500	43076265	2965	2965	2965	2965	0
395	20231017	122400	43076265	2965	2965	2965	2965	0
396	20231017	122300	43076265	2965	2965	2965	2965	60
397	20231017	122200	42898365	2970	2970	2970	2970	0
398	20231017	122100	42898365	2970	2970	2970	2970	8
399	20231017	122000	42874605	2975	2975	2975	2975	0
400	20231017	121900	42874605	2975	2975	2975	2975	0
401	20231017	121800	42874605	2975	2975	2975	2975	0
402	20231017	121700	42874605	2975	2975	2975	2975	0
403	20231017	121600	42874605	2975	2975	2975	2975	0
404	20231017	121500	42874605	2975	2975	2975	2975	0
405	20231017	121400	42874605	2975	2975	2975	2975	0
406	20231017	121300	42874605	2975	2975	2975	2975	0
407	20231017	121200	42874605	2975	2975	2975	2975	0
408	20231017	121100	42874605	2975	2975	2975	2975	1
409	20231017	121000	42871630	2970	2970	2970	2970	0
410	20231017	120900	42871630	2970	2970	2970	2970	0
411	20231017	120800	42871630	2970	2970	2970	2970	0
412	20231017	120700	42871630	2970	2970	2970	2970	0
413	20231017	120600	42871630	2970	2970	2970	2970	0
414	20231017	120500	42871630	2970	2970	2970	2970	0
415	20231017	120400	42871630	2970	2970	2970	2970	44
416	20231017	120300	42740950	2975	2975	2975	2975	0
417	20231017	120200	42740950	2975	2975	2975	2975	54
418	20231017	120100	42580300	2975	2975	2975	2975	0
419	20231017	120000	42580300	2975	2975	2975	2975	0
420	20231017	115900	42580300	2975	2975	2975	2975	0
421	20231017	115800	42580300	2975	2975	2975	2975	0
422	20231017	115700	42580300	2975	2975	2975	2975	0
423	20231017	115600	42580300	2975	2975	2975	2975	50
424	20231017	115500	42431550	2965	2965	2965	2965	0
425	20231017	115400	42431550	2965	2965	2965	2965	0
426	20231017	115300	42431550	2965	2965	2965	2965	0
427	20231017	115200	42431550	2965	2965	2965	2965	1
428	20231017	115100	42428585	2965	2965	2965	2965	125
429	20231017	115000	42057960	2970	2970	2970	2970	0
430	20231017	114900	42057960	2970	2970	2970	2970	0
431	20231017	114800	42057960	2970	2970	2970	2970	0
432	20231017	114700	42057960	2970	2970	2970	2970	0
433	20231017	114600	42057960	2970	2970	2970	2970	25
434	20231017	114500	41983710	2980	2980	2980	2980	0
435	20231017	114400	41983710	2980	2980	2980	2980	1
436	20231017	114300	41980730	2975	2975	2975	2975	0
437	20231017	114200	41980730	2975	2975	2975	2975	0
438	20231017	114100	41980730	2975	2975	2975	2975	0
439	20231017	114000	41980730	2975	2975	2975	2975	272
440	20231017	113900	41171530	2975	2975	2975	2975	0
441	20231017	113800	41171530	2975	2975	2975	2975	0
442	20231017	113700	41171530	2975	2975	2975	2975	0
443	20231017	113600	41171530	2975	2975	2975	2975	20
444	20231017	113500	41112030	2975	2975	2975	2975	0
445	20231017	113400	41112030	2975	2975	2975	2975	0
446	20231017	113300	41112030	2975	2975	2975	2975	0
447	20231017	113200	41112030	2975	2975	2975	2975	0
448	20231017	113100	41112030	2975	2975	2975	2975	0
449	20231017	113000	41112030	2975	2975	2975	2975	50
450	20231017	112900	40963280	2975	2975	2975	2975	0
451	20231017	112800	40963280	2975	2975	2975	2975	0
452	20231017	112700	40963280	2975	2975	2975	2975	0
453	20231017	112600	40963280	2975	2975	2975	2975	0
454	20231017	112500	40963280	2975	2975	2975	2975	0
455	20231017	112400	40963280	2975	2975	2975	2975	0
456	20231017	112300	40963280	2975	2975	2975	2975	0
457	20231017	112200	40963280	2975	2975	2975	2975	0
458	20231017	112100	40963280	2975	2975	2975	2975	0
459	20231017	112000	40963280	2975	2975	2975	2975	0
460	20231017	111900	40963280	2975	2975	2975	2975	10
461	20231017	111800	40933530	2960	2965	2965	2960	804
462	20231017	111700	38552640	2975	2975	2975	2975	0
463	20231017	111600	38552640	2975	2975	2975	2975	0
464	20231017	111500	38552640	2975	2975	2975	2975	0
465	20231017	111400	38552640	2975	2975	2975	2975	0
466	20231017	111300	38552640	2975	2975	2975	2975	2
467	20231017	111200	38546690	2975	2975	2975	2975	0
468	20231017	111100	38546690	2975	2975	2975	2975	1
469	20231017	111000	38543715	2965	2965	2965	2965	0
470	20231017	110900	38543715	2965	2965	2965	2965	0
471	20231017	110800	38543715	2965	2965	2965	2965	0
472	20231017	110700	38543715	2965	2965	2965	2965	94
473	20231017	110600	38265005	2960	2960	2960	2960	0
474	20231017	110500	38265005	2960	2960	2960	2960	1
475	20231017	110400	38262045	2960	2960	2960	2960	1243
476	20231017	110300	34582765	2960	2960	2960	2960	0
477	20231017	110200	34582765	2960	2960	2960	2960	0
478	20231017	110100	34582765	2960	2960	2960	2960	0
479	20231017	110000	34582765	2960	2960	2960	2960	0
480	20231017	105900	34582765	2960	2960	2960	2960	0
481	20231017	105800	34582765	2960	2960	2960	2960	6
482	20231017	105700	34565005	2960	2960	2960	2960	0
483	20231017	105600	34565005	2960	2960	2960	2960	10
484	20231017	105500	34535405	2960	2960	2960	2960	0
485	20231017	105400	34535405	2960	2960	2960	2960	10
486	20231017	105300	34505805	2960	2960	2960	2960	0
487	20231017	105200	34505805	2960	2960	2960	2960	0
488	20231017	105100	34505805	2960	2960	2960	2960	0
489	20231017	105000	34505805	2960	2960	2960	2960	0
490	20231017	104900	34505805	2960	2960	2960	2960	0
491	20231017	104800	34505805	2960	2960	2960	2960	0
492	20231017	104700	34505805	2960	2960	2960	2960	1
493	20231017	104600	34502845	2960	2960	2960	2960	0
494	20231017	104500	34502845	2960	2960	2960	2960	0
495	20231017	104400	34502845	2960	2960	2960	2960	0
496	20231017	104300	34502845	2960	2960	2960	2960	0
497	20231017	104200	34502845	2960	2960	2960	2960	1
498	20231017	104100	34499885	2955	2955	2955	2955	3
499	20231017	104000	34491020	2960	2960	2960	2960	0
500	20231017	103900	34491020	2960	2960	2960	2960	4
501	20231017	103800	34479180	2955	2955	2955	2955	0
502	20231017	103700	34479180	2955	2955	2955	2955	0
503	20231017	103600	34479180	2955	2955	2955	2955	0
504	20231017	103500	34479180	2955	2955	2955	2955	207
505	20231017	103400	33867495	2955	2955	2955	2955	0
506	20231017	103300	33867495	2955	2955	2955	2955	0
507	20231017	103200	33867495	2955	2955	2955	2955	0
508	20231017	103100	33867495	2955	2955	2955	2955	10
509	20231017	103000	33837945	2955	2955	2955	2955	0
510	20231017	102900	33837945	2955	2955	2955	2955	500
511	20231017	102800	32360445	2960	2960	2960	2960	0
512	20231017	102700	32360445	2960	2960	2960	2960	0
513	20231017	102600	32360445	2960	2960	2960	2960	0
514	20231017	102500	32360445	2960	2960	2960	2960	0
515	20231017	102400	32360445	2960	2960	2960	2960	0
516	20231017	102300	32360445	2960	2960	2960	2960	0
517	20231017	102200	32360445	2960	2960	2960	2960	94
518	20231017	102100	32082205	2960	2960	2960	2960	0
519	20231017	102000	32082205	2960	2960	2960	2960	0
520	20231017	101900	32082205	2960	2960	2960	2960	100
521	20231017	101800	31786205	2960	2960	2960	2960	1
522	20231017	101700	31783245	2960	2960	2960	2960	0
523	20231017	101600	31783245	2960	2960	2960	2960	0
524	20231017	101500	31783245	2960	2960	2960	2960	0
525	20231017	101400	31783245	2960	2960	2960	2960	0
526	20231017	101300	31783245	2960	2960	2960	2960	0
527	20231017	101200	31783245	2960	2960	2960	2960	0
528	20231017	101100	31783245	2960	2960	2960	2960	0
529	20231017	101000	31783245	2960	2960	2960	2960	0
530	20231017	100900	31783245	2960	2960	2960	2960	0
531	20231017	100800	31783245	2960	2960	2960	2960	0
532	20231017	100700	31783245	2960	2960	2960	2960	0
533	20231017	100600	31783245	2960	2960	2960	2960	0
534	20231017	100500	31783245	2960	2960	2960	2960	0
535	20231017	100400	31783245	2960	2960	2960	2960	0
536	20231017	100300	31783245	2960	2960	2960	2960	1
537	20231017	100200	31780285	2960	2960	2960	2960	1
538	20231017	100100	31777325	2960	2960	2960	2960	0
539	20231017	100000	31777325	2960	2960	2960	2960	0
540	20231017	095900	31777325	2960	2960	2960	2960	0
541	20231017	095800	31777325	2960	2960	2960	2960	1
542	20231017	095700	31774365	2960	2960	2960	2960	0
543	20231017	095600	31774365	2960	2960	2960	2960	0
544	20231017	095500	31774365	2960	2960	2960	2960	186
545	20231017	095400	31223805	2960	2960	2960	2960	0
546	20231017	095300	31223805	2960	2965	2965	2960	846
547	20231017	095200	28716835	2970	2970	2970	2970	0
548	20231017	095100	28716835	2970	2970	2970	2970	0
549	20231017	095000	28716835	2970	2970	2970	2970	2
550	20231017	094900	28710895	2970	2970	2970	2970	0
551	20231017	094800	28710895	2970	2970	2970	2970	0
552	20231017	094700	28710895	2970	2970	2970	2970	0
553	20231017	094600	28710895	2970	2970	2970	2970	519
554	20231017	094500	27169465	2970	2970	2970	2970	0
555	20231017	094400	27169465	2970	2970	2970	2970	0
556	20231017	094300	27169465	2970	2970	2970	2970	10
557	20231017	094200	27139765	2970	2970	2970	2970	4
558	20231017	094100	27127885	2980	2980	2980	2980	0
559	20231017	094000	27127885	2980	2980	2980	2980	1000
560	20231017	093900	24147885	2975	2975	2975	2975	0
561	20231017	093800	24147885	2975	2975	2975	2975	100
562	20231017	093700	23850385	2975	2975	2975	2975	30
563	20231017	093600	23761135	2985	2985	2985	2985	0
564	20231017	093500	23761135	2985	2985	2985	2985	0
565	20231017	093400	23761135	2985	2985	2985	2985	0
566	20231017	093300	23761135	2985	2985	2985	2985	0
567	20231017	093200	23761135	2985	2985	2985	2985	2
568	20231017	093100	23755165	2990	2990	2990	2990	0
569	20231017	093000	23755165	2990	2990	2990	2990	1
570	20231017	092900	23752175	2985	2985	2985	2985	335
571	20231017	092800	22752200	2985	2985	2985	2985	11
572	20231017	092700	22719365	2985	2985	2985	2985	0
573	20231017	092600	22719365	2985	2985	2985	2985	168
574	20231017	092500	22217885	2985	2985	2985	2985	10
575	20231017	092400	22188035	2985	2985	2985	2985	168
576	20231017	092300	21686555	2985	2985	2985	2985	0
577	20231017	092200	21686555	2985	2985	2985	2985	0
578	20231017	092100	21686555	2985	2985	2985	2985	0
579	20231017	092000	21686555	2985	2985	2985	2985	0
580	20231017	091900	21686555	2985	2980	2985	2980	11
581	20231017	091800	21653770	2970	2970	2970	2970	0
582	20231017	091700	21653770	2970	2970	2970	2970	0
583	20231017	091600	21653770	2970	2970	2970	2970	1036
584	20231017	091500	18576850	2970	2970	2970	2970	6
585	20231017	091400	18559030	2970	2970	2970	2970	33
586	20231017	091300	18461020	2970	2970	2970	2970	1
587	20231017	091200	18458050	2985	2985	2985	2985	0
588	20231017	091100	18458050	2985	2970	2985	2970	100
589	20231017	091000	18160470	2970	2970	2970	2970	100
590	20231017	090900	17863470	2965	2965	2965	2965	0
591	20231017	090800	17863470	2965	2965	2965	2965	0
592	20231017	090700	17863470	2965	2965	2965	2965	0
593	20231017	090600	17863470	2965	2965	2965	2965	943
594	20231017	090500	15067475	2970	2970	2970	2970	100
595	20231017	090400	14770475	2970	2955	2970	2955	127
596	20231017	090300	14394630	2945	2945	2945	2945	0
597	20231017	090200	14394630	2945	2950	2950	2945	1200
598	20231017	090100	10859060	2950	2950	2950	2950	260
599	20231017	090000	10092060	2960	2950	2960	2950	3421