KissMeData/052220/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192000	565496675	2940	2940	2940	2940	2419
3	20231019	191900	565496675	2940	2940	2940	2940	0
4	20231019	191800	565496675	2940	2940	2940	2940	0
5	20231019	191700	565496675	2940	2940	2940	2940	0
6	20231019	191600	565496675	2940	2940	2940	2940	0
7	20231019	191500	565496675	2940	2940	2940	2940	0
8	20231019	191400	565496675	2940	2940	2940	2940	0
9	20231019	191300	565496675	2940	2940	2940	2940	0
10	20231019	191200	565496675	2940	2940	2940	2940	0
11	20231019	191100	565496675	2940	2940	2940	2940	0
12	20231019	191000	565496675	2940	2940	2940	2940	0
13	20231019	190900	565496675	2940	2940	2940	2940	0
14	20231019	190800	565496675	2940	2940	2940	2940	0
15	20231019	190700	565496675	2940	2940	2940	2940	0
16	20231019	190600	565496675	2940	2940	2940	2940	0
17	20231019	190500	565496675	2940	2940	2940	2940	0
18	20231019	190400	565496675	2940	2940	2940	2940	0
19	20231019	190300	565496675	2940	2940	2940	2940	0
20	20231019	190200	565496675	2940	2940	2940	2940	0
21	20231019	190100	565496675	2940	2940	2940	2940	0
22	20231019	190000	565496675	2940	2940	2940	2940	0
23	20231019	185900	565496675	2940	2940	2940	2940	0
24	20231019	185800	565496675	2940	2940	2940	2940	0
25	20231019	185700	565496675	2940	2940	2940	2940	0
26	20231019	185600	565496675	2940	2940	2940	2940	0
27	20231019	185500	565496675	2940	2940	2940	2940	0
28	20231019	185400	565496675	2940	2940	2940	2940	0
29	20231019	185300	565496675	2940	2940	2940	2940	0
30	20231019	185200	565496675	2940	2940	2940	2940	0
31	20231019	185100	565496675	2940	2940	2940	2940	0
32	20231019	185000	565496675	2940	2940	2940	2940	2419
33	20231019	184900	565496675	2940	2940	2940	2940	0
34	20231019	184800	565496675	2940	2940	2940	2940	0
35	20231019	184700	565496675	2940	2940	2940	2940	0
36	20231019	184600	565496675	2940	2940	2940	2940	0
37	20231019	184500	565496675	2940	2940	2940	2940	0
38	20231019	184400	565496675	2940	2940	2940	2940	0
39	20231019	184300	565496675	2940	2940	2940	2940	0
40	20231019	184200	565496675	2940	2940	2940	2940	0
41	20231019	184100	565496675	2940	2940	2940	2940	0
42	20231019	184000	565496675	2940	2940	2940	2940	0
43	20231019	183900	565496675	2940	2940	2940	2940	0
44	20231019	183800	565496675	2940	2940	2940	2940	0
45	20231019	183700	565496675	2940	2940	2940	2940	0
46	20231019	183600	565496675	2940	2940	2940	2940	0
47	20231019	183500	565496675	2940	2940	2940	2940	0
48	20231019	183400	565496675	2940	2940	2940	2940	0
49	20231019	183300	565496675	2940	2940	2940	2940	0
50	20231019	183200	565496675	2940	2940	2940	2940	0
51	20231019	183100	565496675	2940	2940	2940	2940	0
52	20231019	183000	565496675	2940	2940	2940	2940	0
53	20231019	182900	565496675	2940	2940	2940	2940	0
54	20231019	182800	565496675	2940	2940	2940	2940	0
55	20231019	182700	565496675	2940	2940	2940	2940	0
56	20231019	182600	565496675	2940	2940	2940	2940	0
57	20231019	182500	565496675	2940	2940	2940	2940	0
58	20231019	182400	565496675	2940	2940	2940	2940	0
59	20231019	182300	565496675	2940	2940	2940	2940	0
60	20231019	182200	565496675	2940	2940	2940	2940	0
61	20231019	182100	565496675	2940	2940	2940	2940	0
62	20231019	182000	565496675	2940	2940	2940	2940	2419
63	20231019	181900	565496675	2940	2940	2940	2940	0
64	20231019	181800	565496675	2940	2940	2940	2940	0
65	20231019	181700	565496675	2940	2940	2940	2940	0
66	20231019	181600	565496675	2940	2940	2940	2940	0
67	20231019	181500	565496675	2940	2940	2940	2940	0
68	20231019	181400	565496675	2940	2940	2940	2940	0
69	20231019	181300	565496675	2940	2940	2940	2940	0
70	20231019	181200	565496675	2940	2940	2940	2940	0
71	20231019	181100	565496675	2940	2940	2940	2940	0
72	20231019	181000	565496675	2940	2940	2940	2940	0
73	20231019	180900	565496675	2940	2940	2940	2940	0
74	20231019	180800	565496675	2940	2940	2940	2940	0
75	20231019	180700	565496675	2940	2940	2940	2940	0
76	20231019	180600	565496675	2940	2940	2940	2940	0
77	20231019	180500	565496675	2940	2940	2940	2940	0
78	20231019	180400	565496675	2940	2940	2940	2940	0
79	20231019	180300	565496675	2940	2940	2940	2940	0
80	20231019	180200	565496675	2940	2940	2940	2940	0
81	20231019	180100	565496675	2940	2940	2940	2940	0
82	20231019	180000	565496675	2940	2940	2940	2940	0
83	20231019	175900	565496675	2940	2940	2940	2940	0
84	20231019	175800	565496675	2940	2940	2940	2940	0
85	20231019	175700	565496675	2940	2940	2940	2940	0
86	20231019	175600	565496675	2940	2940	2940	2940	0
87	20231019	175500	565496675	2940	2940	2940	2940	0
88	20231019	175400	565496675	2940	2940	2940	2940	0
89	20231019	175300	565496675	2940	2940	2940	2940	0
90	20231019	175200	565496675	2940	2940	2940	2940	0
91	20231019	175100	565496675	2940	2940	2940	2940	0
92	20231019	175000	565496675	2940	2940	2940	2940	2419
93	20231019	174900	565496675	2940	2940	2940	2940	0
94	20231019	174800	565496675	2940	2940	2940	2940	0
95	20231019	174700	565496675	2940	2940	2940	2940	0
96	20231019	174600	565496675	2940	2940	2940	2940	0
97	20231019	174500	565496675	2940	2940	2940	2940	0
98	20231019	174400	565496675	2940	2940	2940	2940	0
99	20231019	174300	565496675	2940	2940	2940	2940	0
100	20231019	174200	565496675	2940	2940	2940	2940	0
101	20231019	174100	565496675	2940	2940	2940	2940	0
102	20231019	174000	565496675	2940	2940	2940	2940	0
103	20231019	173900	565496675	2940	2940	2940	2940	0
104	20231019	173800	565496675	2940	2940	2940	2940	0
105	20231019	173700	565496675	2940	2940	2940	2940	0
106	20231019	173600	565496675	2940	2940	2940	2940	0
107	20231019	173500	565496675	2940	2940	2940	2940	0
108	20231019	173400	565496675	2940	2940	2940	2940	0
109	20231019	173300	565496675	2940	2940	2940	2940	0
110	20231019	173200	565496675	2940	2940	2940	2940	0
111	20231019	173100	565496675	2940	2940	2940	2940	0
112	20231019	173000	565496675	2940	2940	2940	2940	0
113	20231019	172900	565496675	2940	2940	2940	2940	0
114	20231019	172800	565496675	2940	2940	2940	2940	0
115	20231019	172700	565496675	2940	2940	2940	2940	0
116	20231019	172600	565496675	2940	2940	2940	2940	0
117	20231019	172500	565496675	2940	2940	2940	2940	0
118	20231019	172400	565496675	2940	2940	2940	2940	0
119	20231019	172300	565496675	2940	2940	2940	2940	0
120	20231019	172200	565496675	2940	2940	2940	2940	0
121	20231019	172100	565496675	2940	2940	2940	2940	0
122	20231019	172000	565496675	2940	2940	2940	2940	2419
123	20231019	171900	565496675	2940	2940	2940	2940	0
124	20231019	171800	565496675	2940	2940	2940	2940	0
125	20231019	171700	565496675	2940	2940	2940	2940	0
126	20231019	171600	565496675	2940	2940	2940	2940	0
127	20231019	171500	565496675	2940	2940	2940	2940	0
128	20231019	171400	565496675	2940	2940	2940	2940	0
129	20231019	171300	565496675	2940	2940	2940	2940	0
130	20231019	171200	565496675	2940	2940	2940	2940	0
131	20231019	171100	565496675	2940	2940	2940	2940	0
132	20231019	171000	565496675	2940	2940	2940	2940	0
133	20231019	170900	565496675	2940	2940	2940	2940	0
134	20231019	170800	565496675	2940	2940	2940	2940	0
135	20231019	170700	565496675	2940	2940	2940	2940	0
136	20231019	170600	565496675	2940	2940	2940	2940	0
137	20231019	170500	565496675	2940	2940	2940	2940	0
138	20231019	170400	565496675	2940	2940	2940	2940	0
139	20231019	170300	565496675	2940	2940	2940	2940	0
140	20231019	170200	565496675	2940	2940	2940	2940	0
141	20231019	170100	565496675	2940	2940	2940	2940	0
142	20231019	170000	565496675	2940	2940	2940	2940	0
143	20231019	165900	565496675	2940	2940	2940	2940	0
144	20231019	165800	565496675	2940	2940	2940	2940	0
145	20231019	165700	565496675	2940	2940	2940	2940	0
146	20231019	165600	565496675	2940	2940	2940	2940	0
147	20231019	165500	565496675	2940	2940	2940	2940	0
148	20231019	165400	565496675	2940	2940	2940	2940	0
149	20231019	165300	565496675	2940	2940	2940	2940	0
150	20231019	165200	565496675	2940	2940	2940	2940	0
151	20231019	165100	565496675	2940	2940	2940	2940	0
152	20231019	165000	565496675	2940	2940	2940	2940	2419
153	20231019	164900	565496675	2940	2940	2940	2940	0
154	20231019	164800	565496675	2940	2940	2940	2940	0
155	20231019	164700	565496675	2940	2940	2940	2940	0
156	20231019	164600	565496675	2940	2940	2940	2940	0
157	20231019	164500	565496675	2940	2940	2940	2940	0
158	20231019	164400	565496675	2940	2940	2940	2940	0
159	20231019	164300	565496675	2940	2940	2940	2940	0
160	20231019	164200	565496675	2940	2940	2940	2940	0
161	20231019	164100	565496675	2940	2940	2940	2940	0
162	20231019	164000	565496675	2940	2940	2940	2940	0
163	20231019	163900	565496675	2940	2940	2940	2940	0
164	20231019	163800	565496675	2940	2940	2940	2940	0
165	20231019	163700	565496675	2940	2940	2940	2940	0
166	20231019	163600	565496675	2940	2940	2940	2940	0
167	20231019	163500	565496675	2940	2940	2940	2940	0
168	20231019	163400	565496675	2940	2940	2940	2940	0
169	20231019	163300	565496675	2940	2940	2940	2940	0
170	20231019	163200	565496675	2940	2940	2940	2940	0
171	20231019	163100	565496675	2940	2940	2940	2940	0
172	20231019	163000	565496675	2940	2940	2940	2940	0
173	20231019	162900	565496675	2940	2940	2940	2940	0
174	20231019	162800	565496675	2940	2940	2940	2940	0
175	20231019	162700	565496675	2940	2940	2940	2940	0
176	20231019	162600	565496675	2940	2940	2940	2940	0
177	20231019	162500	565496675	2940	2940	2940	2940	0
178	20231019	162400	565496675	2940	2940	2940	2940	0
179	20231019	162300	565496675	2940	2940	2940	2940	0
180	20231019	162200	565496675	2940	2940	2940	2940	0
181	20231019	162100	565496675	2940	2940	2940	2940	0
182	20231019	162000	565496675	2940	2940	2940	2940	2419
183	20231019	161900	565496675	2940	2940	2940	2940	0
184	20231019	161800	565496675	2940	2940	2940	2940	0
185	20231019	161700	565496675	2940	2940	2940	2940	0
186	20231019	161600	565496675	2940	2940	2940	2940	0
187	20231019	161500	565496675	2940	2940	2940	2940	0
188	20231019	161400	565496675	2940	2940	2940	2940	0
189	20231019	161300	565496675	2940	2940	2940	2940	0
190	20231019	161200	565496675	2940	2940	2940	2940	0
191	20231019	161100	565496675	2940	2940	2940	2940	0
192	20231019	161000	565496675	2940	2940	2940	2940	0
193	20231019	160900	565496675	2940	2940	2940	2940	0
194	20231019	160800	565496675	2940	2940	2940	2940	0
195	20231019	160700	565496675	2940	2940	2940	2940	0
196	20231019	160600	565496675	2940	2940	2940	2940	0
197	20231019	160500	565496675	2940	2940	2940	2940	0
198	20231019	160400	565496675	2940	2940	2940	2940	0
199	20231019	160300	565496675	2940	2940	2940	2940	0
200	20231019	160200	565496675	2940	2940	2940	2940	0
201	20231019	160100	565496675	2940	2940	2940	2940	0
202	20231019	160000	565496675	2940	2940	2940	2940	0
203	20231019	155900	565496675	2940	2940	2940	2940	0
204	20231019	155800	565496675	2940	2940	2940	2940	0
205	20231019	155700	565496675	2940	2940	2940	2940	0
206	20231019	155600	565496675	2940	2940	2940	2940	0
207	20231019	155500	565496675	2940	2940	2940	2940	0
208	20231019	155400	565496675	2940	2940	2940	2940	0
209	20231019	155300	565496675	2940	2940	2940	2940	0
210	20231019	155200	565496675	2940	2940	2940	2940	0
211	20231019	155100	565496675	2940	2940	2940	2940	0
212	20231019	155000	565496675	2940	2940	2940	2940	2419
213	20231019	154900	565496675	2940	2940	2940	2940	0
214	20231019	154800	565496675	2940	2940	2940	2940	0
215	20231019	154700	565496675	2940	2940	2940	2940	0
216	20231019	154600	565496675	2940	2940	2940	2940	0
217	20231019	154500	565496675	2940	2940	2940	2940	0
218	20231019	154400	565496675	2940	2940	2940	2940	0
219	20231019	154300	565496675	2940	2940	2940	2940	0
220	20231019	154200	565496675	2940	2940	2940	2940	0
221	20231019	154100	565496675	2940	2940	2940	2940	0
222	20231019	154000	565496675	2940	2940	2940	2940	0
223	20231019	153900	565496675	2940	2940	2940	2940	0
224	20231019	153800	565496675	2940	2940	2940	2940	0
225	20231019	153700	565496675	2940	2940	2940	2940	0
226	20231019	153600	565496675	2940	2940	2940	2940	0
227	20231019	153500	565496675	2940	2940	2940	2940	0
228	20231019	153400	565496675	2940	2940	2940	2940	0
229	20231019	153300	565496675	2940	2940	2940	2940	0
230	20231019	153200	565496675	2940	2940	2940	2940	0
231	20231019	153100	565496675	2940	2940	2940	2940	0
232	20231019	153000	565496675	2940	2940	2940	2940	2419
233	20231019	152900	558384815	2940	2940	2940	2940	0
234	20231019	152800	558384815	2940	2940	2940	2940	0
235	20231019	152700	558384815	2940	2940	2940	2940	0
236	20231019	152600	558384815	2940	2940	2940	2940	0
237	20231019	152500	558384815	2940	2940	2940	2940	0
238	20231019	152400	558384815	2940	2940	2940	2940	0
239	20231019	152300	558384815	2940	2940	2940	2940	0
240	20231019	152200	558384815	2940	2940	2940	2940	0
241	20231019	152100	558384815	2940	2940	2940	2940	0
242	20231019	152000	558384815	2940	2940	2940	2940	0
243	20231019	151900	558384815	2940	2940	2940	2940	238
244	20231019	151800	557685095	2955	2955	2955	2955	1
245	20231019	151700	557682140	2955	2955	2955	2955	33
246	20231019	151600	557584625	2960	2960	2960	2960	0
247	20231019	151500	557584625	2960	2940	2960	2940	401
248	20231019	151400	556405665	2940	2940	2940	2940	65
249	20231019	151300	556214565	2965	2945	2965	2945	3
250	20231019	151200	556205710	2965	2955	2965	2940	1502
251	20231019	151100	551783045	2985	2985	2985	2985	1
252	20231019	151000	551780060	2980	2980	2980	2980	42
253	20231019	150900	551654900	2975	2975	2975	2975	1
254	20231019	150800	551651925	2940	2955	2955	2940	207
255	20231019	150700	551042795	2960	2965	2990	2960	108
256	20231019	150600	550721980	2965	2965	2965	2965	0
257	20231019	150500	550721980	2965	2965	2965	2965	0
258	20231019	150400	550721980	2965	2965	2965	2965	0
259	20231019	150300	550721980	2965	2950	2965	2950	3140
260	20231019	150200	541419545	2950	2940	2950	2940	301
261	20231019	150100	540534595	2940	2940	2940	2940	0
262	20231019	150000	540534595	2940	2950	2950	2940	5387
263	20231019	145900	524671000	2950	2950	2950	2950	0
264	20231019	145800	524671000	2950	2950	2950	2950	0
265	20231019	145700	524671000	2950	2950	2950	2950	16
266	20231019	145600	524623800	2960	2960	2960	2960	0
267	20231019	145500	524623800	2960	2960	2960	2960	2
268	20231019	145400	524617880	2950	2950	2950	2950	0
269	20231019	145300	524617880	2950	2950	2950	2945	362
270	20231019	145200	523550090	2950	2950	2950	2950	521
271	20231019	145100	522013140	2965	2965	2965	2965	0
272	20231019	145000	522013140	2965	2965	2965	2965	0
273	20231019	144900	522013140	2965	2965	2965	2965	0
274	20231019	144800	522013140	2965	2965	2965	2965	3
275	20231019	144700	522004245	2965	2965	2965	2965	1
276	20231019	144600	522001280	2945	2950	2965	2945	1002
277	20231019	144500	519048850	2945	2945	2945	2945	121
278	20231019	144400	518692505	2950	2950	2950	2950	0
279	20231019	144300	518692505	2950	2960	2960	2950	1000
280	20231019	144200	515736505	2965	2965	2965	2965	0
281	20231019	144100	515736505	2965	2965	2965	2965	283
282	20231019	144000	514897410	2960	2960	2960	2960	32
283	20231019	143900	514802690	2950	2950	2950	2950	0
284	20231019	143800	514802690	2950	2950	2950	2950	20
285	20231019	143700	514743690	2950	2955	2955	2950	488
286	20231019	143600	513303860	2965	2965	2965	2965	0
287	20231019	143500	513303860	2965	2955	2965	2950	2980
288	20231019	143400	504505540	2955	2975	2975	2955	132
289	20231019	143300	504114570	2980	2980	2980	2980	0
290	20231019	143200	504114570	2980	2980	2980	2980	0
291	20231019	143100	504114570	2980	2980	2980	2980	0
292	20231019	143000	504114570	2980	2980	2980	2980	10
293	20231019	142900	504084770	2980	2980	2980	2980	100
294	20231019	142800	503786770	2960	2975	2975	2950	2940
295	20231019	142700	495081615	2965	2975	3080	2955	19754
296	20231019	142600	435827775	2950	2970	2970	2950	1462
297	20231019	142500	431509635	2970	2970	2970	2970	0
298	20231019	142400	431509635	2970	2970	2970	2970	0
299	20231019	142300	431509635	2970	2970	2970	2970	0
300	20231019	142200	431509635	2970	2970	2970	2970	1
301	20231019	142100	431506665	2950	2960	2960	2950	1560
302	20231019	142000	426900080	2970	2970	2970	2970	1
303	20231019	141900	426897110	2960	2960	2960	2960	0
304	20231019	141800	426897110	2960	2960	2960	2960	0
305	20231019	141700	426897110	2960	2960	2960	2960	1
306	20231019	141600	426894150	2970	2970	2970	2970	20
307	20231019	141500	426834750	2970	2970	2970	2970	0
308	20231019	141400	426834750	2970	2970	2970	2970	245
309	20231019	141300	426107100	2970	2970	2970	2970	0
310	20231019	141200	426107100	2970	2970	2970	2970	0
311	20231019	141100	426107100	2970	2970	2970	2970	0
312	20231019	141000	426107100	2970	2970	2970	2970	2
313	20231019	140900	426101160	2955	2955	2955	2955	0
314	20231019	140800	426101160	2955	2955	2955	2955	0
315	20231019	140700	426101160	2955	2955	2955	2955	14
316	20231019	140600	426059790	2955	2965	2965	2955	743
317	20231019	140500	423862465	2965	2965	2965	2965	23
318	20231019	140400	423794270	2960	2965	2965	2960	201
319	20231019	140300	423199305	2965	2960	2965	2960	267
320	20231019	140200	422407655	2965	2965	2965	2965	2
321	20231019	140100	422401725	2960	2960	2960	2960	2
322	20231019	140000	422395805	2955	2955	2955	2955	200
323	20231019	135900	421804805	2960	2960	2960	2960	8
324	20231019	135800	421781125	2960	2960	2960	2960	0
325	20231019	135700	421781125	2960	2960	2960	2960	0
326	20231019	135600	421781125	2960	2960	2960	2960	0
327	20231019	135500	421781125	2960	2960	2960	2960	0
328	20231019	135400	421781125	2960	2960	2960	2960	0
329	20231019	135300	421781125	2960	2960	2960	2960	1
330	20231019	135200	421778165	2960	2960	2960	2960	0
331	20231019	135100	421778165	2960	2960	2960	2960	200
332	20231019	135000	421186165	2960	2960	2960	2960	40
333	20231019	134900	421067765	2960	2960	2960	2960	0
334	20231019	134800	421067765	2960	2960	2960	2960	18
335	20231019	134700	421014485	2960	2960	2960	2960	140
336	20231019	134600	420600085	2950	2950	2950	2950	0
337	20231019	134500	420600085	2950	2950	2950	2950	0
338	20231019	134400	420600085	2950	2950	2950	2950	6
339	20231019	134300	420582385	2950	2950	2950	2950	97
340	20231019	134200	420296235	2945	2950	2950	2945	439
341	20231019	134100	419001395	2950	2950	2950	2950	160
342	20231019	134000	418529395	2950	2950	2950	2950	0
343	20231019	133900	418529395	2950	2950	2950	2950	186
344	20231019	133800	417980695	2950	2950	2950	2950	180
345	20231019	133700	417449695	2950	2950	2950	2950	2
346	20231019	133600	417443795	2950	2950	2950	2950	0
347	20231019	133500	417443795	2950	2950	2950	2950	0
348	20231019	133400	417443795	2950	2950	2950	2950	200
349	20231019	133300	416853795	2960	2955	2960	2955	5
350	20231019	133200	416839000	2945	2945	2945	2945	588
351	20231019	133100	415107340	2945	2945	2945	2945	1128
352	20231019	133000	411785380	2945	2955	2955	2925	20718
353	20231019	132900	350903195	2960	2960	2960	2960	1139
354	20231019	132800	347531755	2960	2960	2960	2960	0
355	20231019	132700	347531755	2960	2965	2965	2960	7
356	20231019	132600	347511020	2960	2960	2960	2960	12
357	20231019	132500	347475500	2950	2950	2950	2950	0
358	20231019	132400	347475500	2950	2970	2970	2950	34000
359	20231019	132300	247000335	2995	2995	2995	2995	0
360	20231019	132200	247000335	2995	2995	2995	2995	0
361	20231019	132100	247000335	2995	2995	2995	2995	50
362	20231019	132000	246850585	2995	2995	2995	2995	0
363	20231019	131900	246850585	2995	2995	2995	2995	1
364	20231019	131800	246847590	2980	2980	2980	2980	0
365	20231019	131700	246847590	2980	2980	2980	2980	0
366	20231019	131600	246847590	2980	2980	2980	2980	0
367	20231019	131500	246847590	2980	2980	2980	2980	0
368	20231019	131400	246847590	2980	2980	2980	2980	0
369	20231019	131300	246847590	2980	2980	2980	2980	0
370	20231019	131200	246847590	2980	2980	2980	2980	0
371	20231019	131100	246847590	2980	2980	2980	2980	0
372	20231019	131000	246847590	2980	2985	2985	2980	1671
373	20231019	130900	241867935	2995	2995	2995	2995	0
374	20231019	130800	241867935	2995	2995	2995	2995	0
375	20231019	130700	241867935	2995	2995	2995	2995	0
376	20231019	130600	241867935	2995	2995	2995	2995	1169
377	20231019	130500	238366780	2995	2995	2995	2995	400
378	20231019	130400	237168780	2995	2995	2995	2995	0
379	20231019	130300	237168780	2995	2995	2995	2995	0
380	20231019	130200	237168780	2995	2995	2995	2995	0
381	20231019	130100	237168780	2995	2995	2995	2995	0
382	20231019	130000	237168780	2995	2995	2995	2995	0
383	20231019	125900	237168780	2995	2995	2995	2995	0
384	20231019	125800	237168780	2995	2995	2995	2995	0
385	20231019	125700	237168780	2995	2995	2995	2995	33
386	20231019	125600	237069945	3000	3000	3000	3000	66
387	20231019	125500	236871945	3000	2980	3000	2980	772
388	20231019	125400	234562350	2985	2985	2985	2985	0
389	20231019	125300	234562350	2985	2985	2985	2985	0
390	20231019	125200	234562350	2985	2985	2985	2985	0
391	20231019	125100	234562350	2985	2985	2985	2985	0
392	20231019	125000	234562350	2985	2985	2985	2985	0
393	20231019	124900	234562350	2985	2985	2985	2985	0
394	20231019	124800	234562350	2985	2985	2985	2985	0
395	20231019	124700	234562350	2985	2985	2985	2985	0
396	20231019	124600	234562350	2985	2985	2985	2985	1
397	20231019	124500	234559365	2970	2970	2970	2970	0
398	20231019	124400	234559365	2970	2970	2970	2970	129
399	20231019	124300	234176235	2970	2970	2970	2970	371
400	20231019	124200	233074365	2985	2980	2985	2980	600
401	20231019	124100	231285865	2980	2980	2980	2980	250
402	20231019	124000	230540865	2980	2980	2980	2980	67
403	20231019	123900	230341205	2980	2980	2980	2980	335
404	20231019	123800	229342905	2980	2980	2980	2980	0
405	20231019	123700	229342905	2980	2980	2980	2980	0
406	20231019	123600	229342905	2980	2980	2980	2980	1
407	20231019	123500	229339925	2965	2965	2965	2965	116
408	20231019	123400	228995985	2980	2980	2980	2980	0
409	20231019	123300	228995985	2980	2980	2980	2980	0
410	20231019	123200	228995985	2980	2980	2980	2980	0
411	20231019	123100	228995985	2980	2980	2980	2980	0
412	20231019	123000	228995985	2980	2980	2980	2980	0
413	20231019	122900	228995985	2980	2980	2980	2980	1
414	20231019	122800	228993005	2980	2980	2980	2980	32
415	20231019	122700	228897645	2970	2970	2970	2970	0
416	20231019	122600	228897645	2970	2970	2970	2970	0
417	20231019	122500	228897645	2970	2970	2970	2970	0
418	20231019	122400	228897645	2970	2970	2970	2970	0
419	20231019	122300	228897645	2970	2970	2970	2970	0
420	20231019	122200	228897645	2970	2970	2970	2970	4
421	20231019	122100	228885765	2965	2965	2965	2965	63
422	20231019	122000	228698970	2975	2975	2975	2975	0
423	20231019	121900	228698970	2975	2965	2975	2965	151
424	20231019	121800	228251245	2980	2980	2980	2980	2
425	20231019	121700	228245285	2965	2970	2970	2965	298
426	20231019	121600	227361605	2980	2980	2980	2980	0
427	20231019	121500	227361605	2980	2980	2980	2980	0
428	20231019	121400	227361605	2980	2980	2980	2980	0
429	20231019	121300	227361605	2980	2980	2980	2980	0
430	20231019	121200	227361605	2980	2980	2980	2980	25
431	20231019	121100	227287105	2980	2980	2980	2980	0
432	20231019	121000	227287105	2980	2980	2980	2980	1
433	20231019	120900	227284125	2970	2970	2970	2970	51
434	20231019	120800	227132655	2980	2980	2980	2980	0
435	20231019	120700	227132655	2980	2980	2980	2980	3
436	20231019	120600	227123715	2980	2980	2980	2980	1
437	20231019	120500	227120735	2980	2980	2980	2980	1
438	20231019	120400	227117755	2970	2970	2970	2970	0
439	20231019	120300	227117755	2970	2970	2970	2970	400
440	20231019	120200	225929755	2980	2980	2980	2980	0
441	20231019	120100	225929755	2980	2980	2980	2980	0
442	20231019	120000	225929755	2980	2970	2980	2970	246
443	20231019	115900	225198965	2970	2970	2970	2970	5
444	20231019	115800	225184115	2970	2970	2970	2965	223
445	20231019	115700	224521820	2965	2965	2965	2965	0
446	20231019	115600	224521820	2965	2965	2965	2965	400
447	20231019	115500	223335820	2965	2965	2965	2965	0
448	20231019	115400	223335820	2965	2965	2965	2965	99
449	20231019	115300	223042285	2965	2965	2965	2965	55
450	20231019	115200	222879210	2965	2965	2965	2965	100
451	20231019	115100	222582710	2965	2965	2965	2965	212
452	20231019	115000	221954130	2970	2970	2970	2970	0
453	20231019	114900	221954130	2970	2970	2970	2970	34
454	20231019	114800	221853150	2975	2975	2975	2975	1
455	20231019	114700	221850175	2965	2965	2965	2965	748
456	20231019	114600	219632355	2965	2970	2970	2965	171
457	20231019	114500	219125335	2970	2970	2970	2970	0
458	20231019	114400	219125335	2970	2970	2970	2970	2
459	20231019	114300	219119395	2975	2975	2975	2975	0
460	20231019	114200	219119395	2975	2975	2975	2975	0
461	20231019	114100	219119395	2975	2975	2975	2975	0
462	20231019	114000	219119395	2975	2975	2975	2975	0
463	20231019	113900	219119395	2975	2975	2975	2975	0
464	20231019	113800	219119395	2975	2975	2975	2975	0
465	20231019	113700	219119395	2975	2975	2975	2975	1
466	20231019	113600	219116420	2960	2965	2965	2960	1670
467	20231019	113500	214171820	2965	2965	2965	2965	13
468	20231019	113400	214133275	2975	2975	2975	2975	1
469	20231019	113300	214130300	2975	2975	2975	2975	1
470	20231019	113200	214127325	2975	2965	2975	2965	24
471	20231019	113100	214056145	2965	2970	2970	2965	728
472	20231019	113000	211897615	2970	2970	2970	2970	594
473	20231019	112900	210133435	2975	2975	2975	2975	100
474	20231019	112800	209835935	2975	2975	2975	2975	0
475	20231019	112700	209835935	2975	2975	2975	2975	0
476	20231019	112600	209835935	2975	2975	2975	2975	11
477	20231019	112500	209803210	2970	2970	2970	2970	0
478	20231019	112400	209803210	2970	2970	2970	2970	0
479	20231019	112300	209803210	2970	2970	2970	2970	90
480	20231019	112200	209535910	2970	2970	2970	2970	0
481	20231019	112100	209535910	2970	2970	2970	2970	0
482	20231019	112000	209535910	2970	2970	2970	2970	0
483	20231019	111900	209535910	2970	2970	2970	2970	100
484	20231019	111800	209238910	2970	2970	2970	2970	6
485	20231019	111700	209221090	2975	2975	2975	2975	0
486	20231019	111600	209221090	2975	2970	2975	2970	71
487	20231019	111500	209010215	2975	2975	2975	2975	3
488	20231019	111400	209001290	2970	2970	2970	2970	0
489	20231019	111300	209001290	2970	2975	2975	2970	20
490	20231019	111200	208941840	2970	2975	2975	2970	234
491	20231019	111100	208246690	2970	2970	2970	2970	0
492	20231019	111000	208246690	2970	2970	2970	2970	0
493	20231019	110900	208246690	2970	2970	2970	2970	0
494	20231019	110800	208246690	2970	2965	2980	2965	80
495	20231019	110700	208009280	2965	2965	2965	2965	0
496	20231019	110600	208009280	2965	2965	2965	2965	319
497	20231019	110500	207063445	2965	2965	2965	2960	586
498	20231019	110400	205326860	2960	2960	2960	2960	297
499	20231019	110300	204447740	2965	2970	2970	2965	1085
500	20231019	110200	201228475	2970	2965	2970	2965	654
501	20231019	110100	199286105	2965	2970	2970	2965	402
502	20231019	110000	198092175	2970	2975	2980	2970	817
503	20231019	105900	195662095	2965	3015	3015	2965	3295
504	20231019	105800	185815330	3015	2960	3065	2960	7260
505	20231019	105700	163999980	2955	2955	2955	2955	25
506	20231019	105600	163926105	2955	2965	2965	2955	2224
507	20231019	105500	157351350	2965	2965	2970	2960	5280
508	20231019	105400	141710215	2970	2970	2970	2970	1321
509	20231019	105300	137786845	2975	2975	2975	2975	0
510	20231019	105200	137786845	2975	2975	2975	2975	0
511	20231019	105100	137786845	2975	2975	2975	2975	0
512	20231019	105000	137786845	2975	2975	2975	2975	10
513	20231019	104900	137757095	2975	2975	2975	2975	0
514	20231019	104800	137757095	2975	2975	2975	2975	0
515	20231019	104700	137757095	2975	2975	2975	2975	551
516	20231019	104600	136117870	2985	2985	2985	2985	0
517	20231019	104500	136117870	2985	2985	2985	2985	0
518	20231019	104400	136117870	2985	2985	2985	2985	0
519	20231019	104300	136117870	2985	2985	2985	2985	100
520	20231019	104200	135819370	2970	2970	2970	2970	362
521	20231019	104100	134744230	2970	2975	2975	2970	3757
522	20231019	104000	123568965	2975	2975	2975	2975	181
523	20231019	103900	123030490	2975	2980	2980	2975	186
524	20231019	103800	122477115	2980	2980	2980	2980	0
525	20231019	103700	122477115	2980	2980	2980	2980	90
526	20231019	103600	122208915	2980	2980	2980	2980	50
527	20231019	103500	122059915	2980	2975	2980	2975	43
528	20231019	103400	121931825	2980	2980	2980	2980	0
529	20231019	103300	121931825	2980	2980	2980	2980	0
530	20231019	103200	121931825	2980	2980	2980	2980	0
531	20231019	103100	121931825	2980	2980	2980	2980	0
532	20231019	103000	121931825	2980	2980	2980	2980	0
533	20231019	102900	121931825	2980	2980	2980	2980	2
534	20231019	102800	121925865	2980	2980	2980	2980	30
535	20231019	102700	121836465	2975	2975	2975	2975	7
536	20231019	102600	121815640	2980	2980	2980	2980	50
537	20231019	102500	121666640	2980	2980	2980	2980	0
538	20231019	102400	121666640	2980	2980	2980	2980	100
539	20231019	102300	121368640	2985	2985	2985	2985	33
540	20231019	102200	121270135	2985	2980	2985	2980	209
541	20231019	102100	120647245	2980	2980	2980	2980	200
542	20231019	102000	120051245	2975	2975	2975	2975	0
543	20231019	101900	120051245	2975	2975	2975	2975	3
544	20231019	101800	120042320	2980	2980	2980	2980	4
545	20231019	101700	120030400	2980	2980	2980	2980	0
546	20231019	101600	120030400	2980	2980	2980	2980	1
547	20231019	101500	120027420	2975	2985	2985	2975	372
548	20231019	101400	118917230	2985	2985	2985	2985	0
549	20231019	101300	118917230	2985	2985	2985	2985	0
550	20231019	101200	118917230	2985	2985	2985	2985	1
551	20231019	101100	118914245	2975	2975	2975	2975	0
552	20231019	101000	118914245	2975	2975	2975	2975	0
553	20231019	100900	118914245	2975	2975	2975	2975	1
554	20231019	100800	118911270	2975	2975	2975	2975	304
555	20231019	100700	118006870	2975	2975	2975	2975	201
556	20231019	100600	117408895	2985	2970	2985	2970	24
557	20231019	100500	117337570	2975	2975	2985	2975	7
558	20231019	100400	117316705	2975	2975	2975	2975	3
559	20231019	100300	117307780	2975	2975	2975	2975	72
560	20231019	100200	117093580	2980	2980	2980	2980	0
561	20231019	100100	117093580	2980	2980	2980	2980	0
562	20231019	100000	117093580	2980	2980	2980	2980	103
563	20231019	095900	116786640	2980	2980	2980	2980	6
564	20231019	095800	116768760	2985	2985	2985	2985	6
565	20231019	095700	116750850	2980	2980	2980	2980	0
566	20231019	095600	116750850	2980	2980	2980	2980	2
567	20231019	095500	116744890	2980	2980	2980	2980	15
568	20231019	095400	116700190	2980	2975	2980	2975	548
569	20231019	095300	115069640	2980	2980	2980	2980	600
570	20231019	095200	113281640	2980	2980	2980	2980	0
571	20231019	095100	113281640	2980	2980	2980	2980	0
572	20231019	095000	113281640	2980	2980	2980	2980	0
573	20231019	094900	113281640	2980	2980	2980	2980	0
574	20231019	094800	113281640	2980	2980	2980	2980	0
575	20231019	094700	113281640	2980	2980	2980	2980	0
576	20231019	094600	113281640	2980	2980	2980	2980	334
577	20231019	094500	112286320	2980	2980	2980	2980	240
578	20231019	094400	111571120	2985	2985	2985	2985	10
579	20231019	094300	111541270	2985	2985	2985	2985	0
580	20231019	094200	111541270	2985	2985	2985	2985	0
581	20231019	094100	111541270	2985	2985	2985	2985	0
582	20231019	094000	111541270	2985	2985	2985	2985	101
583	20231019	093900	111239785	2980	2980	2980	2980	0
584	20231019	093800	111239785	2980	2980	2980	2980	1099
585	20231019	093700	107964765	2980	2980	2980	2980	149
586	20231019	093600	107520745	2980	2980	2980	2980	0
587	20231019	093500	107520745	2980	2980	2980	2980	205
588	20231019	093400	106909845	2975	2975	2975	2975	0
589	20231019	093300	106909845	2975	2975	2975	2975	1
590	20231019	093200	106906870	2965	2965	2965	2965	15
591	20231019	093100	106862395	2965	2970	2970	2965	10
592	20231019	093000	106832720	2970	2970	2970	2970	10
593	20231019	092900	106803020	2970	2965	2970	2965	644
594	20231019	092800	104891640	2965	2965	2965	2965	123
595	20231019	092700	104526945	2965	2955	2965	2950	1140
596	20231019	092600	101161445	2955	2985	2985	2950	16983
597	20231019	092500	50897780	2985	2985	2985	2985	34
598	20231019	092400	50796290	2985	2985	2985	2985	0
599	20231019	092300	50796290	2985	2985	2985	2985	10
600	20231019	092200	50766440	2985	2985	2985	2985	101
601	20231019	092100	50464955	2985	2985	2985	2985	48
602	20231019	092000	50321675	2990	2990	2990	2990	100
603	20231019	091900	50022675	2990	2985	2990	2985	914
604	20231019	091800	47290925	2985	2985	2985	2985	68
605	20231019	091700	47087945	2985	2985	2985	2985	32
606	20231019	091600	46992425	2980	2980	2980	2980	0
607	20231019	091500	46992425	2980	2980	2980	2980	21
608	20231019	091400	46929845	2980	2980	2980	2980	100
609	20231019	091300	46631845	2980	2985	2985	2980	35
610	20231019	091200	46527495	2985	2970	2985	2970	1100
611	20231019	091100	43258995	2970	2970	2980	2970	4979
612	20231019	091000	28471175	2985	2985	2985	2985	102
613	20231019	090900	28166705	2985	2975	2985	2965	821
614	20231019	090800	25727285	2975	2985	2985	2975	32
615	20231019	090700	25632075	2975	2980	2980	2970	819
616	20231019	090600	23195720	2970	2990	2990	2970	4495
617	20231019	090500	9804025	3015	3015	3015	3015	0
618	20231019	090400	9804025	3015	2990	3020	2990	103
619	20231019	090300	9493030	2990	3005	3005	2990	1718
620	20231019	090200	4337695	3045	3010	3045	3000	400
621	20231019	090100	3127700	3045	3040	3045	3040	303
622	20231019	090000	2205080	3040	3030	3040	3020	726