KissMeData/217500/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201500	486939390	2910	2910	2910	2910	9795
3	20231019	201400	486939390	2910	2910	2910	2910	0
4	20231019	201300	486939390	2910	2910	2910	2910	0
5	20231019	201200	486939390	2910	2910	2910	2910	0
6	20231019	201100	486939390	2910	2910	2910	2910	0
7	20231019	201000	486939390	2910	2910	2910	2910	0
8	20231019	200900	486939390	2910	2910	2910	2910	0
9	20231019	200800	486939390	2910	2910	2910	2910	0
10	20231019	200700	486939390	2910	2910	2910	2910	0
11	20231019	200600	486939390	2910	2910	2910	2910	0
12	20231019	200500	486939390	2910	2910	2910	2910	0
13	20231019	200400	486939390	2910	2910	2910	2910	0
14	20231019	200300	486939390	2910	2910	2910	2910	0
15	20231019	200200	486939390	2910	2910	2910	2910	0
16	20231019	200100	486939390	2910	2910	2910	2910	0
17	20231019	200000	486939390	2910	2910	2910	2910	0
18	20231019	195900	486939390	2910	2910	2910	2910	0
19	20231019	195800	486939390	2910	2910	2910	2910	0
20	20231019	195700	486939390	2910	2910	2910	2910	0
21	20231019	195600	486939390	2910	2910	2910	2910	0
22	20231019	195500	486939390	2910	2910	2910	2910	0
23	20231019	195400	486939390	2910	2910	2910	2910	0
24	20231019	195300	486939390	2910	2910	2910	2910	0
25	20231019	195200	486939390	2910	2910	2910	2910	0
26	20231019	195100	486939390	2910	2910	2910	2910	0
27	20231019	195000	486939390	2910	2910	2910	2910	0
28	20231019	194900	486939390	2910	2910	2910	2910	0
29	20231019	194800	486939390	2910	2910	2910	2910	0
30	20231019	194700	486939390	2910	2910	2910	2910	0
31	20231019	194600	486939390	2910	2910	2910	2910	0
32	20231019	194500	486939390	2910	2910	2910	2910	9795
33	20231019	194400	486939390	2910	2910	2910	2910	0
34	20231019	194300	486939390	2910	2910	2910	2910	0
35	20231019	194200	486939390	2910	2910	2910	2910	0
36	20231019	194100	486939390	2910	2910	2910	2910	0
37	20231019	194000	486939390	2910	2910	2910	2910	0
38	20231019	193900	486939390	2910	2910	2910	2910	0
39	20231019	193800	486939390	2910	2910	2910	2910	0
40	20231019	193700	486939390	2910	2910	2910	2910	0
41	20231019	193600	486939390	2910	2910	2910	2910	0
42	20231019	193500	486939390	2910	2910	2910	2910	0
43	20231019	193400	486939390	2910	2910	2910	2910	0
44	20231019	193300	486939390	2910	2910	2910	2910	0
45	20231019	193200	486939390	2910	2910	2910	2910	0
46	20231019	193100	486939390	2910	2910	2910	2910	0
47	20231019	193000	486939390	2910	2910	2910	2910	0
48	20231019	192900	486939390	2910	2910	2910	2910	0
49	20231019	192800	486939390	2910	2910	2910	2910	0
50	20231019	192700	486939390	2910	2910	2910	2910	0
51	20231019	192600	486939390	2910	2910	2910	2910	0
52	20231019	192500	486939390	2910	2910	2910	2910	0
53	20231019	192400	486939390	2910	2910	2910	2910	0
54	20231019	192300	486939390	2910	2910	2910	2910	0
55	20231019	192200	486939390	2910	2910	2910	2910	0
56	20231019	192100	486939390	2910	2910	2910	2910	0
57	20231019	192000	486939390	2910	2910	2910	2910	0
58	20231019	191900	486939390	2910	2910	2910	2910	0
59	20231019	191800	486939390	2910	2910	2910	2910	0
60	20231019	191700	486939390	2910	2910	2910	2910	0
61	20231019	191600	486939390	2910	2910	2910	2910	0
62	20231019	191500	486939390	2910	2910	2910	2910	9795
63	20231019	191400	486939390	2910	2910	2910	2910	0
64	20231019	191300	486939390	2910	2910	2910	2910	0
65	20231019	191200	486939390	2910	2910	2910	2910	0
66	20231019	191100	486939390	2910	2910	2910	2910	0
67	20231019	191000	486939390	2910	2910	2910	2910	0
68	20231019	190900	486939390	2910	2910	2910	2910	0
69	20231019	190800	486939390	2910	2910	2910	2910	0
70	20231019	190700	486939390	2910	2910	2910	2910	0
71	20231019	190600	486939390	2910	2910	2910	2910	0
72	20231019	190500	486939390	2910	2910	2910	2910	0
73	20231019	190400	486939390	2910	2910	2910	2910	0
74	20231019	190300	486939390	2910	2910	2910	2910	0
75	20231019	190200	486939390	2910	2910	2910	2910	0
76	20231019	190100	486939390	2910	2910	2910	2910	0
77	20231019	190000	486939390	2910	2910	2910	2910	0
78	20231019	185900	486939390	2910	2910	2910	2910	0
79	20231019	185800	486939390	2910	2910	2910	2910	0
80	20231019	185700	486939390	2910	2910	2910	2910	0
81	20231019	185600	486939390	2910	2910	2910	2910	0
82	20231019	185500	486939390	2910	2910	2910	2910	0
83	20231019	185400	486939390	2910	2910	2910	2910	0
84	20231019	185300	486939390	2910	2910	2910	2910	0
85	20231019	185200	486939390	2910	2910	2910	2910	0
86	20231019	185100	486939390	2910	2910	2910	2910	0
87	20231019	185000	486939390	2910	2910	2910	2910	0
88	20231019	184900	486939390	2910	2910	2910	2910	0
89	20231019	184800	486939390	2910	2910	2910	2910	0
90	20231019	184700	486939390	2910	2910	2910	2910	0
91	20231019	184600	486939390	2910	2910	2910	2910	0
92	20231019	184500	486939390	2910	2910	2910	2910	9795
93	20231019	184400	486939390	2910	2910	2910	2910	0
94	20231019	184300	486939390	2910	2910	2910	2910	0
95	20231019	184200	486939390	2910	2910	2910	2910	0
96	20231019	184100	486939390	2910	2910	2910	2910	0
97	20231019	184000	486939390	2910	2910	2910	2910	0
98	20231019	183900	486939390	2910	2910	2910	2910	0
99	20231019	183800	486939390	2910	2910	2910	2910	0
100	20231019	183700	486939390	2910	2910	2910	2910	0
101	20231019	183600	486939390	2910	2910	2910	2910	0
102	20231019	183500	486939390	2910	2910	2910	2910	0
103	20231019	183400	486939390	2910	2910	2910	2910	0
104	20231019	183300	486939390	2910	2910	2910	2910	0
105	20231019	183200	486939390	2910	2910	2910	2910	0
106	20231019	183100	486939390	2910	2910	2910	2910	0
107	20231019	183000	486939390	2910	2910	2910	2910	0
108	20231019	182900	486939390	2910	2910	2910	2910	0
109	20231019	182800	486939390	2910	2910	2910	2910	0
110	20231019	182700	486939390	2910	2910	2910	2910	0
111	20231019	182600	486939390	2910	2910	2910	2910	0
112	20231019	182500	486939390	2910	2910	2910	2910	0
113	20231019	182400	486939390	2910	2910	2910	2910	0
114	20231019	182300	486939390	2910	2910	2910	2910	0
115	20231019	182200	486939390	2910	2910	2910	2910	0
116	20231019	182100	486939390	2910	2910	2910	2910	0
117	20231019	182000	486939390	2910	2910	2910	2910	0
118	20231019	181900	486939390	2910	2910	2910	2910	0
119	20231019	181800	486939390	2910	2910	2910	2910	0
120	20231019	181700	486939390	2910	2910	2910	2910	0
121	20231019	181600	486939390	2910	2910	2910	2910	0
122	20231019	181500	486939390	2910	2910	2910	2910	9795
123	20231019	181400	486939390	2910	2910	2910	2910	0
124	20231019	181300	486939390	2910	2910	2910	2910	0
125	20231019	181200	486939390	2910	2910	2910	2910	0
126	20231019	181100	486939390	2910	2910	2910	2910	0
127	20231019	181000	486939390	2910	2910	2910	2910	0
128	20231019	180900	486939390	2910	2910	2910	2910	0
129	20231019	180800	486939390	2910	2910	2910	2910	0
130	20231019	180700	486939390	2910	2910	2910	2910	0
131	20231019	180600	486939390	2910	2910	2910	2910	0
132	20231019	180500	486939390	2910	2910	2910	2910	0
133	20231019	180400	486939390	2910	2910	2910	2910	0
134	20231019	180300	486939390	2910	2910	2910	2910	0
135	20231019	180200	486939390	2910	2910	2910	2910	0
136	20231019	180100	486939390	2910	2910	2910	2910	0
137	20231019	180000	486939390	2910	2910	2910	2910	0
138	20231019	175900	486939390	2910	2910	2910	2910	0
139	20231019	175800	486939390	2910	2910	2910	2910	0
140	20231019	175700	486939390	2910	2910	2910	2910	0
141	20231019	175600	486939390	2910	2910	2910	2910	0
142	20231019	175500	486939390	2910	2910	2910	2910	0
143	20231019	175400	486939390	2910	2910	2910	2910	0
144	20231019	175300	486939390	2910	2910	2910	2910	0
145	20231019	175200	486939390	2910	2910	2910	2910	0
146	20231019	175100	486939390	2910	2910	2910	2910	0
147	20231019	175000	486939390	2910	2910	2910	2910	0
148	20231019	174900	486939390	2910	2910	2910	2910	0
149	20231019	174800	486939390	2910	2910	2910	2910	0
150	20231019	174700	486939390	2910	2910	2910	2910	0
151	20231019	174600	486939390	2910	2910	2910	2910	0
152	20231019	174500	486939390	2910	2910	2910	2910	9795
153	20231019	174400	486939390	2910	2910	2910	2910	0
154	20231019	174300	486939390	2910	2910	2910	2910	0
155	20231019	174200	486939390	2910	2910	2910	2910	0
156	20231019	174100	486939390	2910	2910	2910	2910	0
157	20231019	174000	486939390	2910	2910	2910	2910	0
158	20231019	173900	486939390	2910	2910	2910	2910	0
159	20231019	173800	486939390	2910	2910	2910	2910	0
160	20231019	173700	486939390	2910	2910	2910	2910	0
161	20231019	173600	486939390	2910	2910	2910	2910	0
162	20231019	173500	486939390	2910	2910	2910	2910	0
163	20231019	173400	486939390	2910	2910	2910	2910	0
164	20231019	173300	486939390	2910	2910	2910	2910	0
165	20231019	173200	486939390	2910	2910	2910	2910	0
166	20231019	173100	486939390	2910	2910	2910	2910	0
167	20231019	173000	486939390	2910	2910	2910	2910	0
168	20231019	172900	486939390	2910	2910	2910	2910	0
169	20231019	172800	486939390	2910	2910	2910	2910	0
170	20231019	172700	486939390	2910	2910	2910	2910	0
171	20231019	172600	486939390	2910	2910	2910	2910	0
172	20231019	172500	486939390	2910	2910	2910	2910	0
173	20231019	172400	486939390	2910	2910	2910	2910	0
174	20231019	172300	486939390	2910	2910	2910	2910	0
175	20231019	172200	486939390	2910	2910	2910	2910	0
176	20231019	172100	486939390	2910	2910	2910	2910	0
177	20231019	172000	486939390	2910	2910	2910	2910	0
178	20231019	171900	486939390	2910	2910	2910	2910	0
179	20231019	171800	486939390	2910	2910	2910	2910	0
180	20231019	171700	486939390	2910	2910	2910	2910	0
181	20231019	171600	486939390	2910	2910	2910	2910	0
182	20231019	171500	486939390	2910	2910	2910	2910	9795
183	20231019	171400	486939390	2910	2910	2910	2910	0
184	20231019	171300	486939390	2910	2910	2910	2910	0
185	20231019	171200	486939390	2910	2910	2910	2910	0
186	20231019	171100	486939390	2910	2910	2910	2910	0
187	20231019	171000	486939390	2910	2910	2910	2910	0
188	20231019	170900	486939390	2910	2910	2910	2910	0
189	20231019	170800	486939390	2910	2910	2910	2910	0
190	20231019	170700	486939390	2910	2910	2910	2910	0
191	20231019	170600	486939390	2910	2910	2910	2910	0
192	20231019	170500	486939390	2910	2910	2910	2910	0
193	20231019	170400	486939390	2910	2910	2910	2910	0
194	20231019	170300	486939390	2910	2910	2910	2910	0
195	20231019	170200	486939390	2910	2910	2910	2910	0
196	20231019	170100	486939390	2910	2910	2910	2910	0
197	20231019	170000	486939390	2910	2910	2910	2910	0
198	20231019	165900	486939390	2910	2910	2910	2910	0
199	20231019	165800	486939390	2910	2910	2910	2910	0
200	20231019	165700	486939390	2910	2910	2910	2910	0
201	20231019	165600	486939390	2910	2910	2910	2910	0
202	20231019	165500	486939390	2910	2910	2910	2910	0
203	20231019	165400	486939390	2910	2910	2910	2910	0
204	20231019	165300	486939390	2910	2910	2910	2910	0
205	20231019	165200	486939390	2910	2910	2910	2910	0
206	20231019	165100	486939390	2910	2910	2910	2910	0
207	20231019	165000	486939390	2910	2910	2910	2910	0
208	20231019	164900	486939390	2910	2910	2910	2910	0
209	20231019	164800	486939390	2910	2910	2910	2910	0
210	20231019	164700	486939390	2910	2910	2910	2910	0
211	20231019	164600	486939390	2910	2910	2910	2910	0
212	20231019	164500	486939390	2910	2910	2910	2910	9795
213	20231019	164400	486939390	2910	2910	2910	2910	0
214	20231019	164300	486939390	2910	2910	2910	2910	0
215	20231019	164200	486939390	2910	2910	2910	2910	0
216	20231019	164100	486939390	2910	2910	2910	2910	0
217	20231019	164000	486939390	2910	2910	2910	2910	0
218	20231019	163900	486939390	2910	2910	2910	2910	0
219	20231019	163800	486939390	2910	2910	2910	2910	0
220	20231019	163700	486939390	2910	2910	2910	2910	0
221	20231019	163600	486939390	2910	2910	2910	2910	0
222	20231019	163500	486939390	2910	2910	2910	2910	0
223	20231019	163400	486939390	2910	2910	2910	2910	0
224	20231019	163300	486939390	2910	2910	2910	2910	0
225	20231019	163200	486939390	2910	2910	2910	2910	0
226	20231019	163100	486939390	2910	2910	2910	2910	0
227	20231019	163000	486939390	2910	2910	2910	2910	0
228	20231019	162900	486939390	2910	2910	2910	2910	0
229	20231019	162800	486939390	2910	2910	2910	2910	0
230	20231019	162700	486939390	2910	2910	2910	2910	0
231	20231019	162600	486939390	2910	2910	2910	2910	0
232	20231019	162500	486939390	2910	2910	2910	2910	0
233	20231019	162400	486939390	2910	2910	2910	2910	0
234	20231019	162300	486939390	2910	2910	2910	2910	0
235	20231019	162200	486939390	2910	2910	2910	2910	0
236	20231019	162100	486939390	2910	2910	2910	2910	0
237	20231019	162000	486939390	2910	2910	2910	2910	0
238	20231019	161900	486939390	2910	2910	2910	2910	0
239	20231019	161800	486939390	2910	2910	2910	2910	0
240	20231019	161700	486939390	2910	2910	2910	2910	0
241	20231019	161600	486939390	2910	2910	2910	2910	0
242	20231019	161500	486939390	2910	2910	2910	2910	9795
243	20231019	161400	486939390	2910	2910	2910	2910	0
244	20231019	161300	486939390	2910	2910	2910	2910	0
245	20231019	161200	486939390	2910	2910	2910	2910	0
246	20231019	161100	486939390	2910	2910	2910	2910	0
247	20231019	161000	486939390	2910	2910	2910	2910	0
248	20231019	160900	486939390	2910	2910	2910	2910	0
249	20231019	160800	486939390	2910	2910	2910	2910	0
250	20231019	160700	486939390	2910	2910	2910	2910	0
251	20231019	160600	486939390	2910	2910	2910	2910	0
252	20231019	160500	486939390	2910	2910	2910	2910	0
253	20231019	160400	486939390	2910	2910	2910	2910	0
254	20231019	160300	486939390	2910	2910	2910	2910	0
255	20231019	160200	486939390	2910	2910	2910	2910	0
256	20231019	160100	486939390	2910	2910	2910	2910	0
257	20231019	160000	486939390	2910	2910	2910	2910	0
258	20231019	155900	486939390	2910	2910	2910	2910	0
259	20231019	155800	486939390	2910	2910	2910	2910	0
260	20231019	155700	486939390	2910	2910	2910	2910	0
261	20231019	155600	486939390	2910	2910	2910	2910	0
262	20231019	155500	486939390	2910	2910	2910	2910	0
263	20231019	155400	486939390	2910	2910	2910	2910	0
264	20231019	155300	486939390	2910	2910	2910	2910	0
265	20231019	155200	486939390	2910	2910	2910	2910	0
266	20231019	155100	486939390	2910	2910	2910	2910	0
267	20231019	155000	486939390	2910	2910	2910	2910	0
268	20231019	154900	486939390	2910	2910	2910	2910	0
269	20231019	154800	486939390	2910	2910	2910	2910	0
270	20231019	154700	486939390	2910	2910	2910	2910	0
271	20231019	154600	486939390	2910	2910	2910	2910	0
272	20231019	154500	486939390	2910	2910	2910	2910	9795
273	20231019	154400	486939390	2910	2910	2910	2910	0
274	20231019	154300	486939390	2910	2910	2910	2910	0
275	20231019	154200	486939390	2910	2910	2910	2910	0
276	20231019	154100	486939390	2910	2910	2910	2910	0
277	20231019	154000	486939390	2910	2910	2910	2910	0
278	20231019	153900	486939390	2910	2910	2910	2910	0
279	20231019	153800	486939390	2910	2910	2910	2910	0
280	20231019	153700	486939390	2910	2910	2910	2910	0
281	20231019	153600	486939390	2910	2910	2910	2910	0
282	20231019	153500	486939390	2910	2910	2910	2910	0
283	20231019	153400	486939390	2910	2910	2910	2910	0
284	20231019	153300	486939390	2910	2910	2910	2910	0
285	20231019	153200	486939390	2910	2910	2910	2910	0
286	20231019	153100	486939390	2910	2910	2910	2910	0
287	20231019	153000	486939390	2910	2910	2910	2910	9795
288	20231019	152900	458435940	2910	2910	2910	2910	0
289	20231019	152800	458435940	2910	2910	2910	2910	0
290	20231019	152700	458435940	2910	2910	2910	2910	0
291	20231019	152600	458435940	2910	2910	2910	2910	0
292	20231019	152500	458435940	2910	2910	2910	2910	0
293	20231019	152400	458435940	2910	2910	2910	2910	0
294	20231019	152300	458435940	2910	2910	2910	2910	0
295	20231019	152200	458435940	2910	2910	2910	2910	0
296	20231019	152100	458435940	2910	2910	2910	2910	0
297	20231019	152000	458435940	2910	2910	2910	2910	0
298	20231019	151900	458435940	2910	2910	2910	2900	884
299	20231019	151800	455869280	2910	2910	2910	2905	251
300	20231019	151700	455139125	2910	2905	2910	2905	431
301	20231019	151600	453884920	2900	2900	2910	2900	19
302	20231019	151500	453829680	2910	2910	2910	2900	509
303	20231019	151400	452349490	2900	2905	2905	2900	9765
304	20231019	151300	424004655	2910	2910	2910	2910	616
305	20231019	151200	422212095	2910	2910	2910	2910	3267
306	20231019	151100	412705125	2915	2915	2915	2915	17
307	20231019	151000	412655570	2915	2910	2915	2910	7
308	20231019	150900	412635190	2910	2915	2915	2910	11
309	20231019	150800	412603175	2915	2915	2915	2915	1527
310	20231019	150700	408151970	2915	2915	2915	2915	560
311	20231019	150600	406519570	2915	2915	2915	2915	0
312	20231019	150500	406519570	2915	2915	2915	2915	5
313	20231019	150400	406504995	2915	2915	2915	2915	0
314	20231019	150300	406504995	2915	2910	2920	2910	651
315	20231019	150200	404609825	2920	2920	2920	2920	0
316	20231019	150100	404609825	2920	2920	2920	2920	0
317	20231019	150000	404609825	2920	2910	2920	2910	101
318	20231019	145900	404315905	2915	2915	2915	2915	2
319	20231019	145800	404310075	2920	2920	2920	2920	0
320	20231019	145700	404310075	2920	2920	2920	2920	4
321	20231019	145600	404298395	2920	2920	2920	2920	0
322	20231019	145500	404298395	2920	2920	2920	2920	1
323	20231019	145400	404295475	2920	2910	2920	2910	26
324	20231019	145300	404219805	2920	2920	2920	2920	446
325	20231019	145200	402917485	2920	2920	2920	2920	0
326	20231019	145100	402917485	2920	2920	2920	2920	0
327	20231019	145000	402917485	2920	2920	2920	2920	10
328	20231019	144900	402888285	2920	2915	2920	2915	30
329	20231019	144800	402800695	2920	2920	2920	2920	0
330	20231019	144700	402800695	2920	2915	2920	2915	2
331	20231019	144600	402794860	2915	2910	2915	2905	14
332	20231019	144500	402754130	2920	2905	2920	2905	291
333	20231019	144400	401908760	2910	2910	2910	2910	1
334	20231019	144300	401905850	2910	2910	2910	2910	19
335	20231019	144200	401850560	2910	2910	2910	2910	833
336	20231019	144100	399426530	2910	2920	2920	2910	101
337	20231019	144000	399131620	2925	2925	2925	2925	0
338	20231019	143900	399131620	2925	2920	2925	2920	100
339	20231019	143800	398839430	2910	2910	2910	2910	0
340	20231019	143700	398839430	2910	2910	2910	2910	0
341	20231019	143600	398839430	2910	2915	2915	2910	3005
342	20231019	143500	390093940	2920	2915	2920	2915	137
343	20231019	143400	389694400	2925	2925	2925	2925	0
344	20231019	143300	389694400	2925	2925	2925	2925	0
345	20231019	143200	389694400	2925	2925	2925	2925	0
346	20231019	143100	389694400	2925	2925	2925	2925	0
347	20231019	143000	389694400	2925	2925	2925	2925	0
348	20231019	142900	389694400	2925	2925	2925	2925	0
349	20231019	142800	389694400	2925	2920	2925	2920	5
350	20231019	142700	389679790	2915	2915	2915	2915	100
351	20231019	142600	389388290	2920	2920	2920	2920	5
352	20231019	142500	389373690	2920	2920	2920	2920	2
353	20231019	142400	389367850	2920	2915	2925	2915	591
354	20231019	142300	387645050	2925	2925	2925	2925	0
355	20231019	142200	387645050	2925	2925	2925	2925	0
356	20231019	142100	387645050	2925	2925	2925	2925	0
357	20231019	142000	387645050	2925	2925	2925	2925	0
358	20231019	141900	387645050	2925	2925	2925	2925	0
359	20231019	141800	387645050	2925	2925	2925	2925	0
360	20231019	141700	387645050	2925	2925	2925	2925	1
361	20231019	141600	387642125	2915	2915	2915	2915	466
362	20231019	141500	386283735	2920	2920	2920	2920	1
363	20231019	141400	386280815	2920	2920	2920	2920	5
364	20231019	141300	386266215	2925	2915	2925	2915	330
365	20231019	141200	385303965	2925	2925	2925	2925	1
366	20231019	141100	385301040	2920	2920	2920	2920	0
367	20231019	141000	385301040	2920	2925	2925	2920	630
368	20231019	140900	383461435	2925	2925	2925	2925	212
369	20231019	140800	382841335	2925	2925	2925	2925	0
370	20231019	140700	382841335	2925	2940	2940	2925	58
371	20231019	140600	382671640	2940	2940	2940	2940	0
372	20231019	140500	382671640	2940	2940	2940	2940	0
373	20231019	140400	382671640	2940	2940	2940	2940	0
374	20231019	140300	382671640	2940	2940	2940	2940	0
375	20231019	140200	382671640	2940	2940	2940	2940	0
376	20231019	140100	382671640	2940	2940	2940	2940	0
377	20231019	140000	382671640	2940	2940	2940	2940	0
378	20231019	135900	382671640	2940	2940	2940	2940	1
379	20231019	135800	382668700	2940	2940	2940	2940	0
380	20231019	135700	382668700	2940	2935	2940	2935	3
381	20231019	135600	382659890	2925	2925	2925	2925	2
382	20231019	135500	382654040	2925	2925	2925	2925	0
383	20231019	135400	382654040	2925	2925	2925	2925	10
384	20231019	135300	382624790	2925	2925	2925	2925	478
385	20231019	135200	381226640	2945	2945	2945	2945	9
386	20231019	135100	381200135	2945	2945	2945	2945	1
387	20231019	135000	381197190	2925	2930	2930	2925	63
388	20231019	134900	381012845	2945	2945	2945	2945	0
389	20231019	134800	381012845	2945	2945	2945	2945	0
390	20231019	134700	381012845	2945	2945	2945	2945	0
391	20231019	134600	381012845	2945	2945	2945	2945	0
392	20231019	134500	381012845	2945	2945	2945	2945	1
393	20231019	134400	381009900	2945	2945	2945	2945	0
394	20231019	134300	381009900	2945	2945	2945	2945	5
395	20231019	134200	380995175	2945	2945	2945	2945	0
396	20231019	134100	380995175	2945	2945	2945	2945	0
397	20231019	134000	380995175	2945	2945	2945	2945	0
398	20231019	133900	380995175	2945	2945	2945	2945	0
399	20231019	133800	380995175	2945	2945	2945	2945	10
400	20231019	133700	380965725	2945	2945	2945	2945	140
401	20231019	133600	380553425	2945	2945	2945	2945	0
402	20231019	133500	380553425	2945	2940	2945	2940	10
403	20231019	133400	380524015	2940	2940	2940	2940	50
404	20231019	133300	380377015	2940	2920	2940	2920	359
405	20231019	133200	379328700	2920	2920	2920	2920	0
406	20231019	133100	379328700	2920	2920	2920	2915	121
407	20231019	133000	378975880	2920	2920	2920	2920	28
408	20231019	132900	378894120	2915	2915	2915	2915	0
409	20231019	132800	378894120	2915	2915	2915	2915	500
410	20231019	132700	377436620	2915	2915	2915	2915	0
411	20231019	132600	377436620	2915	2915	2915	2915	240
412	20231019	132500	376737020	2920	2930	2935	2920	113
413	20231019	132400	376406780	2920	2920	2920	2920	0
414	20231019	132300	376406780	2920	2920	2920	2920	30
415	20231019	132200	376319180	2935	2920	2935	2920	178
416	20231019	132100	375799405	2925	2925	2925	2925	73
417	20231019	132000	375585880	2925	2925	2925	2925	20
418	20231019	131900	375527380	2940	2940	2940	2940	1
419	20231019	131800	375524440	2940	2940	2940	2940	8
420	20231019	131700	375500920	2940	2930	2950	2930	1100
421	20231019	131600	372277020	2950	2950	2950	2950	0
422	20231019	131500	372277020	2950	2940	2950	2940	5
423	20231019	131400	372262310	2940	2950	2950	2940	19
424	20231019	131300	372206280	2950	2950	2950	2950	16
425	20231019	131200	372159080	2950	2955	2955	2925	1020
426	20231019	131100	369175030	2955	2930	2955	2925	5112
427	20231019	131000	354119670	2930	2920	2930	2920	18
428	20231019	130900	354067100	2920	2925	2930	2920	234
429	20231019	130800	353383560	2925	2925	2925	2925	1
430	20231019	130700	353380635	2920	2920	2920	2920	0
431	20231019	130600	353380635	2920	2920	2920	2920	0
432	20231019	130500	353380635	2920	2920	2920	2920	11
433	20231019	130400	353348515	2920	2925	2925	2920	285
434	20231019	130300	352515035	2935	2935	2935	2935	1
435	20231019	130200	352512100	2935	2935	2935	2935	0
436	20231019	130100	352512100	2935	2935	2935	2935	50
437	20231019	130000	352365350	2935	2935	2935	2935	0
438	20231019	125900	352365350	2935	2935	2935	2935	3
439	20231019	125800	352356545	2945	2945	2945	2945	0
440	20231019	125700	352356545	2945	2945	2945	2945	0
441	20231019	125600	352356545	2945	2945	2945	2945	0
442	20231019	125500	352356545	2945	2945	2945	2945	1
443	20231019	125400	352353600	2950	2950	2950	2950	0
444	20231019	125300	352353600	2950	2950	2950	2950	0
445	20231019	125200	352353600	2950	2950	2950	2950	0
446	20231019	125100	352353600	2950	2950	2950	2950	2
447	20231019	125000	352347700	2950	2950	2950	2950	0
448	20231019	124900	352347700	2950	2950	2950	2950	88
449	20231019	124800	352088100	2950	2920	2950	2920	7675
450	20231019	124700	329671715	2915	2915	2915	2915	0
451	20231019	124600	329671715	2915	2915	2915	2915	0
452	20231019	124500	329671715	2915	2920	2920	2915	49
453	20231019	124400	329528875	2920	2920	2920	2920	50
454	20231019	124300	329382875	2920	2920	2920	2920	0
455	20231019	124200	329382875	2920	2920	2920	2920	1
456	20231019	124100	329379955	2910	2910	2910	2910	0
457	20231019	124000	329379955	2910	2920	2920	2910	1001
458	20231019	123900	326464250	2915	2915	2915	2915	0
459	20231019	123800	326464250	2915	2915	2920	2915	7
460	20231019	123700	326443840	2915	2915	2920	2915	5
461	20231019	123600	326429260	2920	2920	2920	2920	1
462	20231019	123500	326426340	2915	2915	2915	2915	20
463	20231019	123400	326368040	2915	2915	2915	2915	10
464	20231019	123300	326338890	2920	2915	2920	2915	113
465	20231019	123200	326009490	2915	2915	2915	2915	14
466	20231019	123100	325968680	2915	2915	2915	2915	0
467	20231019	123000	325968680	2915	2915	2915	2915	1
468	20231019	122900	325965765	2910	2910	2910	2910	0
469	20231019	122800	325965765	2910	2910	2910	2910	673
470	20231019	122700	324007335	2920	2910	2920	2910	22
471	20231019	122600	323943305	2910	2910	2910	2910	0
472	20231019	122500	323943305	2910	2915	2915	2910	500
473	20231019	122400	322487305	2915	2915	2915	2915	1
474	20231019	122300	322484390	2915	2915	2915	2915	0
475	20231019	122200	322484390	2915	2910	2915	2910	288
476	20231019	122100	321646305	2910	2910	2910	2910	1235
477	20231019	122000	318052455	2915	2920	2920	2915	29
478	20231019	121900	317967915	2910	2915	2915	2910	7000
479	20231019	121800	297580380	2920	2920	2920	2920	0
480	20231019	121700	297580380	2920	2920	2920	2920	4
481	20231019	121600	297568700	2920	2920	2920	2920	1
482	20231019	121500	297565780	2920	2920	2920	2920	832
483	20231019	121400	295136340	2920	2920	2920	2915	4488
484	20231019	121300	282053760	2920	2920	2920	2920	4
485	20231019	121200	282042080	2920	2915	2920	2915	34
486	20231019	121100	281942820	2920	2915	2920	2915	2
487	20231019	121000	281936985	2920	2920	2920	2920	0
488	20231019	120900	281936985	2920	2920	2920	2920	0
489	20231019	120800	281936985	2920	2915	2920	2915	150
490	20231019	120700	281499485	2915	2915	2915	2915	0
491	20231019	120600	281499485	2915	2920	2920	2915	332
492	20231019	120500	280531700	2920	2920	2920	2920	76
493	20231019	120400	280309780	2925	2925	2925	2920	523
494	20231019	120300	278782505	2945	2945	2945	2945	0
495	20231019	120200	278782505	2945	2940	2945	2940	3
496	20231019	120100	278773680	2920	2920	2920	2920	39
497	20231019	120000	278659800	2920	2930	2930	2920	265
498	20231019	115900	277885140	2950	2950	2950	2950	0
499	20231019	115800	277885140	2950	2950	2950	2950	1
500	20231019	115700	277882190	2950	2950	2950	2935	6050
501	20231019	115600	260125275	2965	2965	2965	2965	11
502	20231019	115500	260092660	2940	2940	2940	2940	160
503	20231019	115400	259622260	2940	2940	2940	2940	0
504	20231019	115300	259622260	2940	2940	2940	2940	17
505	20231019	115200	259572280	2940	2940	2940	2940	1
506	20231019	115100	259569340	2935	2935	2935	2935	879
507	20231019	115000	256989475	2935	2935	2935	2935	0
508	20231019	114900	256989475	2935	2935	2935	2935	0
509	20231019	114800	256989475	2935	2935	2935	2935	1
510	20231019	114700	256986540	2920	2920	2920	2920	0
511	20231019	114600	256986540	2920	2920	2920	2920	0
512	20231019	114500	256986540	2920	2920	2920	2920	0
513	20231019	114400	256986540	2920	2920	2920	2920	30
514	20231019	114300	256898940	2920	2920	2920	2920	5
515	20231019	114200	256884340	2935	2935	2935	2935	0
516	20231019	114100	256884340	2935	2935	2935	2935	0
517	20231019	114000	256884340	2935	2935	2935	2935	0
518	20231019	113900	256884340	2935	2935	2935	2935	0
519	20231019	113800	256884340	2935	2935	2935	2935	0
520	20231019	113700	256884340	2935	2935	2935	2935	0
521	20231019	113600	256884340	2935	2935	2935	2935	0
522	20231019	113500	256884340	2935	2935	2935	2935	0
523	20231019	113400	256884340	2935	2935	2935	2935	0
524	20231019	113300	256884340	2935	2935	2935	2935	1
525	20231019	113200	256881405	2915	2920	2920	2915	120
526	20231019	113100	256531455	2940	2935	2940	2935	39
527	20231019	113000	256416800	2940	2940	2940	2940	1
528	20231019	112900	256413860	2910	2925	2925	2910	5880
529	20231019	112800	239260315	2925	2925	2925	2925	0
530	20231019	112700	239260315	2925	2925	2925	2925	0
531	20231019	112600	239260315	2925	2925	2925	2925	14
532	20231019	112500	239219365	2925	2925	2925	2925	386
533	20231019	112400	238090315	2925	2925	2925	2925	501
534	20231019	112300	236624890	2925	2925	2925	2925	1098
535	20231019	112200	233413240	2925	2925	2925	2925	5
536	20231019	112100	233398615	2925	2935	2935	2925	4336
537	20231019	112000	220704985	2935	2935	2935	2935	0
538	20231019	111900	220704985	2935	2935	2935	2935	50
539	20231019	111800	220558235	2940	2940	2940	2940	118
540	20231019	111700	220211315	2945	2945	2945	2945	50
541	20231019	111600	220064065	2945	2945	2945	2945	1
542	20231019	111500	220061120	2940	2940	2940	2940	84
543	20231019	111400	219814160	2940	2940	2940	2940	155
544	20231019	111300	219358460	2940	2940	2940	2940	0
545	20231019	111200	219358460	2940	2930	2940	2930	621
546	20231019	111100	217538920	2940	2940	2940	2940	11
547	20231019	111000	217506580	2940	2940	2940	2940	0
548	20231019	110900	217506580	2940	2940	2940	2940	1
549	20231019	110800	217503640	2930	2940	2940	2930	541
550	20231019	110700	215917745	2930	2930	2930	2930	0
551	20231019	110600	215917745	2930	2930	2930	2930	337
552	20231019	110500	214930335	2930	2940	2940	2930	4464
553	20231019	110400	201819260	2940	2945	2945	2940	5600
554	20231019	110300	185343275	2945	2945	2945	2945	1180
555	20231019	110200	181868175	2950	2950	2950	2950	1
556	20231019	110100	181865225	2950	2950	2950	2950	0
557	20231019	110000	181865225	2950	2950	2950	2945	510
558	20231019	105900	180363225	2950	2950	2950	2945	206
559	20231019	105800	179756500	2950	2950	2950	2945	66
560	20231019	105700	179562075	2950	2950	2950	2950	243
561	20231019	105600	178845225	2965	2950	2965	2950	501
562	20231019	105500	177367260	2955	2955	2955	2955	8
563	20231019	105400	177343620	2960	2960	2960	2960	10
564	20231019	105300	177314020	2960	2960	2960	2960	30
565	20231019	105200	177225220	2960	2960	2960	2960	9
566	20231019	105100	177198580	2960	2960	2960	2960	0
567	20231019	105000	177198580	2960	2960	2960	2960	2
568	20231019	104900	177192660	2960	2950	2960	2950	34
569	20231019	104800	177092350	2960	2960	2960	2960	0
570	20231019	104700	177092350	2960	2955	2960	2955	57
571	20231019	104600	176923910	2955	2960	2960	2950	275
572	20231019	104500	176112630	2950	2960	2960	2950	11
573	20231019	104400	176080170	2955	2960	2960	2955	974
574	20231019	104300	173201745	2965	2965	2965	2965	30
575	20231019	104200	173112795	2975	2980	2980	2975	101
576	20231019	104100	172812315	2965	2960	2965	2960	366
577	20231019	104000	171728950	2965	2970	2970	2965	95
578	20231019	103900	171447190	2970	2970	2970	2970	0
579	20231019	103800	171447190	2970	2990	2990	2970	180
580	20231019	103700	170912170	2990	2990	2990	2990	0
581	20231019	103600	170912170	2990	2990	2990	2990	0
582	20231019	103500	170912170	2990	2990	2990	2990	6
583	20231019	103400	170894230	2990	2990	2990	2990	0
584	20231019	103300	170894230	2990	2990	2990	2990	0
585	20231019	103200	170894230	2990	2990	2990	2990	10
586	20231019	103100	170864330	2990	2990	2990	2990	0
587	20231019	103000	170864330	2990	2990	2990	2990	672
588	20231019	102900	168855050	2980	2980	2980	2980	32
589	20231019	102800	168759690	2995	2995	2995	2995	0
590	20231019	102700	168759690	2995	2995	2995	2995	0
591	20231019	102600	168759690	2995	2995	2995	2995	0
592	20231019	102500	168759690	2995	2995	2995	2995	0
593	20231019	102400	168759690	2995	2980	2995	2980	4000
594	20231019	102300	156780695	2980	2980	2980	2980	50
595	20231019	102200	156631695	2995	2970	2995	2955	1983
596	20231019	102100	150758775	2995	2975	2995	2960	2001
597	20231019	102000	144832720	3000	2980	3000	2980	1597
598	20231019	101900	140072460	3000	3000	3000	3000	1
599	20231019	101800	140069460	2980	3000	3000	2980	1616
600	20231019	101700	135221780	3000	3000	3000	3000	1
601	20231019	101600	135218780	2975	2975	2975	2975	0
602	20231019	101500	135218780	2975	3000	3000	2975	42
603	20231019	101400	135093705	3000	3000	3000	3000	0
604	20231019	101300	135093705	3000	3000	3000	3000	0
605	20231019	101200	135093705	3000	3000	3000	3000	10
606	20231019	101100	135063705	2980	2980	2980	2980	693
607	20231019	101000	132998565	2980	3000	3000	2980	31
608	20231019	100900	132906165	3000	3020	3020	2990	71
609	20231019	100800	132693265	3025	3025	3025	3025	0
610	20231019	100700	132693265	3025	3025	3025	3025	0
611	20231019	100600	132693265	3025	3025	3025	3025	0
612	20231019	100500	132693265	3025	2985	3025	2960	3256
613	20231019	100400	122940995	2960	2980	2980	2960	1270
614	20231019	100300	119167970	2985	2985	2985	2985	0
615	20231019	100200	119167970	2985	2985	2985	2985	50
616	20231019	100100	119018720	2985	2985	2985	2985	5
617	20231019	100000	119003795	2990	2990	2990	2990	0
618	20231019	095900	119003795	2990	2990	2990	2990	0
619	20231019	095800	119003795	2990	2990	2990	2990	10
620	20231019	095700	118973895	2980	2980	2980	2980	0
621	20231019	095600	118973895	2980	2980	2980	2980	387
622	20231019	095500	117820635	2980	2980	2980	2980	2
623	20231019	095400	117814675	2980	2980	2980	2980	60
624	20231019	095300	117635875	2980	2980	2980	2980	0
625	20231019	095200	117635875	2980	2980	2980	2980	0
626	20231019	095100	117635875	2980	2975	2980	2975	300
627	20231019	095000	116741890	2975	2975	2975	2975	2
628	20231019	094900	116735940	2980	2975	2980	2975	4
629	20231019	094800	116724035	2980	2970	2980	2970	8
630	20231019	094700	116700245	2970	2975	2980	2970	328
631	20231019	094600	115725995	2980	2980	2980	2980	4
632	20231019	094500	115714075	2980	2980	2980	2980	7
633	20231019	094400	115693215	2980	2980	2980	2980	5
634	20231019	094300	115678315	2980	2975	2980	2975	316
635	20231019	094200	114738210	2975	2970	2975	2970	14
636	20231019	094100	114696600	2970	2970	2970	2970	8
637	20231019	094000	114672840	2970	2965	2970	2965	230
638	20231019	093900	113990820	2965	2960	2965	2960	10
639	20231019	093800	113961175	2965	2965	2965	2965	0
640	20231019	093700	113961175	2965	2965	2965	2965	55
641	20231019	093600	113798100	2965	2965	2965	2965	10
642	20231019	093500	113768450	2965	2965	2965	2965	1
643	20231019	093400	113765485	2965	2960	2965	2960	20
644	20231019	093300	113706265	2960	2960	2960	2960	51
645	20231019	093200	113555305	2960	2960	2960	2960	12
646	20231019	093100	113519785	2960	2960	2960	2960	1
647	20231019	093000	113516825	2960	2960	2960	2960	1
648	20231019	092900	113513865	2960	2960	2960	2960	0
649	20231019	092800	113513865	2960	2960	2960	2960	51
650	20231019	092700	113362905	2960	2960	2960	2960	100
651	20231019	092600	113066905	2960	2960	2960	2960	55
652	20231019	092500	112904105	2960	2955	2960	2955	4
653	20231019	092400	112892280	2960	2945	2960	2940	501
654	20231019	092300	111419315	2940	2940	2940	2940	0
655	20231019	092200	111419315	2940	2940	2940	2940	1400
656	20231019	092100	107303315	2960	2940	2960	2935	445
657	20231019	092000	105996965	2960	2960	2960	2960	100
658	20231019	091900	105700965	2960	2935	2960	2935	2
659	20231019	091800	105695070	2935	2955	2960	2930	1568
660	20231019	091700	101098775	2930	2930	2930	2930	0
661	20231019	091600	101098775	2930	2955	2965	2930	1594
662	20231019	091500	96425135	2955	2950	2955	2950	145
663	20231019	091400	95997010	2950	2950	2950	2935	348
664	20231019	091300	94971100	2935	2940	2940	2935	2488
665	20231019	091200	87659020	2935	2940	2940	2935	206
666	20231019	091100	87054135	2940	2955	2955	2940	91
667	20231019	091000	86786575	2935	2935	2955	2935	1250
668	20231019	090900	83117405	2920	2920	2920	2920	795
669	20231019	090800	80796005	2920	2940	2940	2920	3325
670	20231019	090700	71068135	2940	2955	2955	2940	12597
671	20231019	090600	34006220	2960	2965	2965	2960	321
672	20231019	090500	33055955	2985	2980	2985	2980	52
673	20231019	090400	32900990	2960	2990	2990	2955	1303
674	20231019	090300	29036335	2990	2970	2995	2970	694
675	20231019	090200	26974410	2970	2995	2995	2970	3692
676	20231019	090100	15972815	3010	3010	3010	3010	81
677	20231019	090000	15729005	3025	2990	3025	2990	4298