KissMeData/067170/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192900	161761745	4440	4440	4440	4440	2439
3	20231019	192800	161761745	4440	4440	4440	4440	0
4	20231019	192700	161761745	4440	4440	4440	4440	0
5	20231019	192600	161761745	4440	4440	4440	4440	0
6	20231019	192500	161761745	4440	4440	4440	4440	0
7	20231019	192400	161761745	4440	4440	4440	4440	0
8	20231019	192300	161761745	4440	4440	4440	4440	0
9	20231019	192200	161761745	4440	4440	4440	4440	0
10	20231019	192100	161761745	4440	4440	4440	4440	0
11	20231019	192000	161761745	4440	4440	4440	4440	0
12	20231019	191900	161761745	4440	4440	4440	4440	0
13	20231019	191800	161761745	4440	4440	4440	4440	0
14	20231019	191700	161761745	4440	4440	4440	4440	0
15	20231019	191600	161761745	4440	4440	4440	4440	0
16	20231019	191500	161761745	4440	4440	4440	4440	0
17	20231019	191400	161761745	4440	4440	4440	4440	0
18	20231019	191300	161761745	4440	4440	4440	4440	0
19	20231019	191200	161761745	4440	4440	4440	4440	0
20	20231019	191100	161761745	4440	4440	4440	4440	0
21	20231019	191000	161761745	4440	4440	4440	4440	0
22	20231019	190900	161761745	4440	4440	4440	4440	0
23	20231019	190800	161761745	4440	4440	4440	4440	0
24	20231019	190700	161761745	4440	4440	4440	4440	0
25	20231019	190600	161761745	4440	4440	4440	4440	0
26	20231019	190500	161761745	4440	4440	4440	4440	0
27	20231019	190400	161761745	4440	4440	4440	4440	0
28	20231019	190300	161761745	4440	4440	4440	4440	0
29	20231019	190200	161761745	4440	4440	4440	4440	0
30	20231019	190100	161761745	4440	4440	4440	4440	0
31	20231019	190000	161761745	4440	4440	4440	4440	0
32	20231019	185900	161761745	4440	4440	4440	4440	2439
33	20231019	185800	161761745	4440	4440	4440	4440	0
34	20231019	185700	161761745	4440	4440	4440	4440	0
35	20231019	185600	161761745	4440	4440	4440	4440	0
36	20231019	185500	161761745	4440	4440	4440	4440	0
37	20231019	185400	161761745	4440	4440	4440	4440	0
38	20231019	185300	161761745	4440	4440	4440	4440	0
39	20231019	185200	161761745	4440	4440	4440	4440	0
40	20231019	185100	161761745	4440	4440	4440	4440	0
41	20231019	185000	161761745	4440	4440	4440	4440	0
42	20231019	184900	161761745	4440	4440	4440	4440	0
43	20231019	184800	161761745	4440	4440	4440	4440	0
44	20231019	184700	161761745	4440	4440	4440	4440	0
45	20231019	184600	161761745	4440	4440	4440	4440	0
46	20231019	184500	161761745	4440	4440	4440	4440	0
47	20231019	184400	161761745	4440	4440	4440	4440	0
48	20231019	184300	161761745	4440	4440	4440	4440	0
49	20231019	184200	161761745	4440	4440	4440	4440	0
50	20231019	184100	161761745	4440	4440	4440	4440	0
51	20231019	184000	161761745	4440	4440	4440	4440	0
52	20231019	183900	161761745	4440	4440	4440	4440	0
53	20231019	183800	161761745	4440	4440	4440	4440	0
54	20231019	183700	161761745	4440	4440	4440	4440	0
55	20231019	183600	161761745	4440	4440	4440	4440	0
56	20231019	183500	161761745	4440	4440	4440	4440	0
57	20231019	183400	161761745	4440	4440	4440	4440	0
58	20231019	183300	161761745	4440	4440	4440	4440	0
59	20231019	183200	161761745	4440	4440	4440	4440	0
60	20231019	183100	161761745	4440	4440	4440	4440	0
61	20231019	183000	161761745	4440	4440	4440	4440	0
62	20231019	182900	161761745	4440	4440	4440	4440	2439
63	20231019	182800	161761745	4440	4440	4440	4440	0
64	20231019	182700	161761745	4440	4440	4440	4440	0
65	20231019	182600	161761745	4440	4440	4440	4440	0
66	20231019	182500	161761745	4440	4440	4440	4440	0
67	20231019	182400	161761745	4440	4440	4440	4440	0
68	20231019	182300	161761745	4440	4440	4440	4440	0
69	20231019	182200	161761745	4440	4440	4440	4440	0
70	20231019	182100	161761745	4440	4440	4440	4440	0
71	20231019	182000	161761745	4440	4440	4440	4440	0
72	20231019	181900	161761745	4440	4440	4440	4440	0
73	20231019	181800	161761745	4440	4440	4440	4440	0
74	20231019	181700	161761745	4440	4440	4440	4440	0
75	20231019	181600	161761745	4440	4440	4440	4440	0
76	20231019	181500	161761745	4440	4440	4440	4440	0
77	20231019	181400	161761745	4440	4440	4440	4440	0
78	20231019	181300	161761745	4440	4440	4440	4440	0
79	20231019	181200	161761745	4440	4440	4440	4440	0
80	20231019	181100	161761745	4440	4440	4440	4440	0
81	20231019	181000	161761745	4440	4440	4440	4440	0
82	20231019	180900	161761745	4440	4440	4440	4440	0
83	20231019	180800	161761745	4440	4440	4440	4440	0
84	20231019	180700	161761745	4440	4440	4440	4440	0
85	20231019	180600	161761745	4440	4440	4440	4440	0
86	20231019	180500	161761745	4440	4440	4440	4440	0
87	20231019	180400	161761745	4440	4440	4440	4440	0
88	20231019	180300	161761745	4440	4440	4440	4440	0
89	20231019	180200	161761745	4440	4440	4440	4440	0
90	20231019	180100	161761745	4440	4440	4440	4440	0
91	20231019	180000	161761745	4440	4440	4440	4440	0
92	20231019	175900	161761745	4440	4440	4440	4440	2439
93	20231019	175800	161761745	4440	4440	4440	4440	0
94	20231019	175700	161761745	4440	4440	4440	4440	0
95	20231019	175600	161761745	4440	4440	4440	4440	0
96	20231019	175500	161761745	4440	4440	4440	4440	0
97	20231019	175400	161761745	4440	4440	4440	4440	0
98	20231019	175300	161761745	4440	4440	4440	4440	0
99	20231019	175200	161761745	4440	4440	4440	4440	0
100	20231019	175100	161761745	4440	4440	4440	4440	0
101	20231019	175000	161761745	4440	4440	4440	4440	0
102	20231019	174900	161761745	4440	4440	4440	4440	0
103	20231019	174800	161761745	4440	4440	4440	4440	0
104	20231019	174700	161761745	4440	4440	4440	4440	0
105	20231019	174600	161761745	4440	4440	4440	4440	0
106	20231019	174500	161761745	4440	4440	4440	4440	0
107	20231019	174400	161761745	4440	4440	4440	4440	0
108	20231019	174300	161761745	4440	4440	4440	4440	0
109	20231019	174200	161761745	4440	4440	4440	4440	0
110	20231019	174100	161761745	4440	4440	4440	4440	0
111	20231019	174000	161761745	4440	4440	4440	4440	0
112	20231019	173900	161761745	4440	4440	4440	4440	0
113	20231019	173800	161761745	4440	4440	4440	4440	0
114	20231019	173700	161761745	4440	4440	4440	4440	0
115	20231019	173600	161761745	4440	4440	4440	4440	0
116	20231019	173500	161761745	4440	4440	4440	4440	0
117	20231019	173400	161761745	4440	4440	4440	4440	0
118	20231019	173300	161761745	4440	4440	4440	4440	0
119	20231019	173200	161761745	4440	4440	4440	4440	0
120	20231019	173100	161761745	4440	4440	4440	4440	0
121	20231019	173000	161761745	4440	4440	4440	4440	0
122	20231019	172900	161761745	4440	4440	4440	4440	2439
123	20231019	172800	161761745	4440	4440	4440	4440	0
124	20231019	172700	161761745	4440	4440	4440	4440	0
125	20231019	172600	161761745	4440	4440	4440	4440	0
126	20231019	172500	161761745	4440	4440	4440	4440	0
127	20231019	172400	161761745	4440	4440	4440	4440	0
128	20231019	172300	161761745	4440	4440	4440	4440	0
129	20231019	172200	161761745	4440	4440	4440	4440	0
130	20231019	172100	161761745	4440	4440	4440	4440	0
131	20231019	172000	161761745	4440	4440	4440	4440	0
132	20231019	171900	161761745	4440	4440	4440	4440	0
133	20231019	171800	161761745	4440	4440	4440	4440	0
134	20231019	171700	161761745	4440	4440	4440	4440	0
135	20231019	171600	161761745	4440	4440	4440	4440	0
136	20231019	171500	161761745	4440	4440	4440	4440	0
137	20231019	171400	161761745	4440	4440	4440	4440	0
138	20231019	171300	161761745	4440	4440	4440	4440	0
139	20231019	171200	161761745	4440	4440	4440	4440	0
140	20231019	171100	161761745	4440	4440	4440	4440	0
141	20231019	171000	161761745	4440	4440	4440	4440	0
142	20231019	170900	161761745	4440	4440	4440	4440	0
143	20231019	170800	161761745	4440	4440	4440	4440	0
144	20231019	170700	161761745	4440	4440	4440	4440	0
145	20231019	170600	161761745	4440	4440	4440	4440	0
146	20231019	170500	161761745	4440	4440	4440	4440	0
147	20231019	170400	161761745	4440	4440	4440	4440	0
148	20231019	170300	161761745	4440	4440	4440	4440	0
149	20231019	170200	161761745	4440	4440	4440	4440	0
150	20231019	170100	161761745	4440	4440	4440	4440	0
151	20231019	170000	161761745	4440	4440	4440	4440	0
152	20231019	165900	161761745	4440	4440	4440	4440	2439
153	20231019	165800	161761745	4440	4440	4440	4440	0
154	20231019	165700	161761745	4440	4440	4440	4440	0
155	20231019	165600	161761745	4440	4440	4440	4440	0
156	20231019	165500	161761745	4440	4440	4440	4440	0
157	20231019	165400	161761745	4440	4440	4440	4440	0
158	20231019	165300	161761745	4440	4440	4440	4440	0
159	20231019	165200	161761745	4440	4440	4440	4440	0
160	20231019	165100	161761745	4440	4440	4440	4440	0
161	20231019	165000	161761745	4440	4440	4440	4440	0
162	20231019	164900	161761745	4440	4440	4440	4440	0
163	20231019	164800	161761745	4440	4440	4440	4440	0
164	20231019	164700	161761745	4440	4440	4440	4440	0
165	20231019	164600	161761745	4440	4440	4440	4440	0
166	20231019	164500	161761745	4440	4440	4440	4440	0
167	20231019	164400	161761745	4440	4440	4440	4440	0
168	20231019	164300	161761745	4440	4440	4440	4440	0
169	20231019	164200	161761745	4440	4440	4440	4440	0
170	20231019	164100	161761745	4440	4440	4440	4440	0
171	20231019	164000	161761745	4440	4440	4440	4440	0
172	20231019	163900	161761745	4440	4440	4440	4440	0
173	20231019	163800	161761745	4440	4440	4440	4440	0
174	20231019	163700	161761745	4440	4440	4440	4440	0
175	20231019	163600	161761745	4440	4440	4440	4440	0
176	20231019	163500	161761745	4440	4440	4440	4440	0
177	20231019	163400	161761745	4440	4440	4440	4440	0
178	20231019	163300	161761745	4440	4440	4440	4440	0
179	20231019	163200	161761745	4440	4440	4440	4440	0
180	20231019	163100	161761745	4440	4440	4440	4440	0
181	20231019	163000	161761745	4440	4440	4440	4440	0
182	20231019	162900	161761745	4440	4440	4440	4440	2439
183	20231019	162800	161761745	4440	4440	4440	4440	0
184	20231019	162700	161761745	4440	4440	4440	4440	0
185	20231019	162600	161761745	4440	4440	4440	4440	0
186	20231019	162500	161761745	4440	4440	4440	4440	0
187	20231019	162400	161761745	4440	4440	4440	4440	0
188	20231019	162300	161761745	4440	4440	4440	4440	0
189	20231019	162200	161761745	4440	4440	4440	4440	0
190	20231019	162100	161761745	4440	4440	4440	4440	0
191	20231019	162000	161761745	4440	4440	4440	4440	0
192	20231019	161900	161761745	4440	4440	4440	4440	0
193	20231019	161800	161761745	4440	4440	4440	4440	0
194	20231019	161700	161761745	4440	4440	4440	4440	0
195	20231019	161600	161761745	4440	4440	4440	4440	0
196	20231019	161500	161761745	4440	4440	4440	4440	0
197	20231019	161400	161761745	4440	4440	4440	4440	0
198	20231019	161300	161761745	4440	4440	4440	4440	0
199	20231019	161200	161761745	4440	4440	4440	4440	0
200	20231019	161100	161761745	4440	4440	4440	4440	0
201	20231019	161000	161761745	4440	4440	4440	4440	0
202	20231019	160900	161761745	4440	4440	4440	4440	0
203	20231019	160800	161761745	4440	4440	4440	4440	0
204	20231019	160700	161761745	4440	4440	4440	4440	0
205	20231019	160600	161761745	4440	4440	4440	4440	0
206	20231019	160500	161761745	4440	4440	4440	4440	0
207	20231019	160400	161761745	4440	4440	4440	4440	0
208	20231019	160300	161761745	4440	4440	4440	4440	0
209	20231019	160200	161761745	4440	4440	4440	4440	0
210	20231019	160100	161761745	4440	4440	4440	4440	0
211	20231019	160000	161761745	4440	4440	4440	4440	0
212	20231019	155900	161761745	4440	4440	4440	4440	2439
213	20231019	155800	161761745	4440	4440	4440	4440	0
214	20231019	155700	161761745	4440	4440	4440	4440	0
215	20231019	155600	161761745	4440	4440	4440	4440	0
216	20231019	155500	161761745	4440	4440	4440	4440	0
217	20231019	155400	161761745	4440	4440	4440	4440	0
218	20231019	155300	161761745	4440	4440	4440	4440	0
219	20231019	155200	161761745	4440	4440	4440	4440	0
220	20231019	155100	161761745	4440	4440	4440	4440	0
221	20231019	155000	161761745	4440	4440	4440	4440	0
222	20231019	154900	161761745	4440	4440	4440	4440	0
223	20231019	154800	161761745	4440	4440	4440	4440	0
224	20231019	154700	161761745	4440	4440	4440	4440	0
225	20231019	154600	161761745	4440	4440	4440	4440	0
226	20231019	154500	161761745	4440	4440	4440	4440	0
227	20231019	154400	161761745	4440	4440	4440	4440	0
228	20231019	154300	161761745	4440	4440	4440	4440	0
229	20231019	154200	161761745	4440	4440	4440	4440	0
230	20231019	154100	161761745	4440	4440	4440	4440	0
231	20231019	154000	161761745	4440	4440	4440	4440	0
232	20231019	153900	161761745	4440	4440	4440	4440	0
233	20231019	153800	161761745	4440	4440	4440	4440	0
234	20231019	153700	161761745	4440	4440	4440	4440	0
235	20231019	153600	161761745	4440	4440	4440	4440	0
236	20231019	153500	161761745	4440	4440	4440	4440	0
237	20231019	153400	161761745	4440	4440	4440	4440	0
238	20231019	153300	161761745	4440	4440	4440	4440	0
239	20231019	153200	161761745	4440	4440	4440	4440	0
240	20231019	153100	161761745	4440	4440	4440	4440	0
241	20231019	153000	161761745	4440	4440	4440	4440	2439
242	20231019	152900	150932585	4445	4445	4445	4445	0
243	20231019	152800	150932585	4445	4445	4445	4445	0
244	20231019	152700	150932585	4445	4445	4445	4445	0
245	20231019	152600	150932585	4445	4445	4445	4445	0
246	20231019	152500	150932585	4445	4445	4445	4445	0
247	20231019	152400	150932585	4445	4445	4445	4445	0
248	20231019	152300	150932585	4445	4445	4445	4445	0
249	20231019	152200	150932585	4445	4445	4445	4445	0
250	20231019	152100	150932585	4445	4445	4445	4445	0
251	20231019	152000	150932585	4445	4445	4445	4445	0
252	20231019	151900	150932585	4445	4465	4465	4445	42
253	20231019	151800	150745775	4445	4455	4465	4445	317
254	20231019	151700	149336595	4450	4450	4465	4445	44
255	20231019	151600	149140975	4445	4445	4445	4445	410
256	20231019	151500	147318525	4445	4445	4445	4445	0
257	20231019	151400	147318525	4445	4445	4445	4445	75
258	20231019	151300	146985150	4445	4450	4450	4445	425
259	20231019	151200	145093995	4470	4470	4470	4470	0
260	20231019	151100	145093995	4470	4470	4470	4470	0
261	20231019	151000	145093995	4470	4450	4470	4450	12
262	20231019	150900	145040570	4455	4455	4455	4450	105
263	20231019	150800	144572805	4455	4455	4455	4455	2
264	20231019	150700	144563895	4450	4455	4455	4450	108
265	20231019	150600	144083285	4455	4455	4455	4455	0
266	20231019	150500	144083285	4455	4455	4455	4455	2
267	20231019	150400	144074375	4455	4455	4455	4455	2
268	20231019	150300	144065465	4455	4455	4455	4455	0
269	20231019	150200	144065465	4455	4455	4455	4455	2
270	20231019	150100	144056555	4455	4455	4455	4455	2
271	20231019	150000	144047645	4455	4455	4455	4455	0
272	20231019	145900	144047645	4455	4455	4455	4455	2
273	20231019	145800	144038735	4455	4450	4455	4445	567
274	20231019	145700	141515735	4450	4450	4450	4450	0
275	20231019	145600	141515735	4450	4450	4450	4445	126
276	20231019	145500	140955115	4450	4450	4450	4450	68
277	20231019	145400	140652515	4450	4450	4450	4450	2
278	20231019	145300	140643615	4450	4450	4450	4450	2
279	20231019	145200	140634715	4445	4445	4445	4445	1410
280	20231019	145100	134367265	4445	4445	4445	4445	0
281	20231019	145000	134367265	4445	4445	4445	4445	2
282	20231019	144900	134358375	4445	4445	4445	4445	4
283	20231019	144800	134340595	4440	4445	4445	4440	21
284	20231019	144700	134247255	4445	4445	4445	4445	2
285	20231019	144600	134238365	4445	4445	4445	4445	2
286	20231019	144500	134229475	4445	4445	4445	4445	0
287	20231019	144400	134229475	4445	4445	4445	4445	2
288	20231019	144300	134220585	4440	4445	4445	4440	12
289	20231019	144200	134167250	4445	4445	4445	4445	0
290	20231019	144100	134167250	4445	4445	4445	4445	5
291	20231019	144000	134145025	4445	4445	4445	4445	2
292	20231019	143900	134136135	4445	4445	4445	4445	10
293	20231019	143800	134091685	4445	4445	4445	4445	4
294	20231019	143700	134073905	4445	4445	4445	4445	2
295	20231019	143600	134065015	4445	4445	4445	4445	0
296	20231019	143500	134065015	4445	4445	4445	4445	2
297	20231019	143400	134056125	4445	4445	4445	4445	0
298	20231019	143300	134056125	4445	4445	4445	4445	22
299	20231019	143200	133958335	4445	4445	4445	4445	2
300	20231019	143100	133949445	4445	4445	4445	4445	0
301	20231019	143000	133949445	4445	4450	4450	4445	3
302	20231019	142900	133936105	4450	4450	4450	4450	2
303	20231019	142800	133927205	4450	4450	4450	4450	0
304	20231019	142700	133927205	4450	4450	4450	4450	2
305	20231019	142600	133918305	4450	4450	4450	4450	2
306	20231019	142500	133909405	4450	4450	4450	4450	1
307	20231019	142400	133904955	4450	4440	4450	4440	91
308	20231019	142300	133500895	4450	4450	4450	4450	2
309	20231019	142200	133491995	4450	4450	4450	4450	0
310	20231019	142100	133491995	4450	4450	4450	4450	2
311	20231019	142000	133483095	4450	4450	4450	4450	52
312	20231019	141900	133251695	4450	4450	4450	4450	0
313	20231019	141800	133251695	4450	4450	4450	4450	2
314	20231019	141700	133242795	4450	4450	4450	4450	2
315	20231019	141600	133233895	4450	4445	4450	4440	118
316	20231019	141500	132709940	4450	4450	4450	4450	3
317	20231019	141400	132696590	4450	4450	4450	4450	2
318	20231019	141300	132687690	4450	4450	4450	4450	246
319	20231019	141200	131592990	4450	4450	4450	4450	2002
320	20231019	141100	122684090	4450	4450	4450	4450	2
321	20231019	141000	122675190	4430	4445	4445	4430	3981
322	20231019	140900	104998210	4450	4450	4450	4450	2
323	20231019	140800	104989310	4445	4450	4450	4445	417
324	20231019	140700	103133735	4450	4450	4450	4450	10
325	20231019	140600	103089235	4450	4445	4450	4445	9
326	20231019	140500	103049220	4445	4470	4470	4445	1600
327	20231019	140400	95929375	4470	4470	4470	4470	1
328	20231019	140300	95924905	4470	4470	4470	4470	2
329	20231019	140200	95915965	4470	4470	4470	4470	3
330	20231019	140100	95902555	4470	4470	4470	4470	0
331	20231019	140000	95902555	4470	4470	4470	4470	2
332	20231019	135900	95893615	4470	4470	4470	4470	12
333	20231019	135800	95839975	4470	4470	4470	4470	0
334	20231019	135700	95839975	4470	4470	4470	4470	2
335	20231019	135600	95831035	4470	4470	4470	4470	2
336	20231019	135500	95822095	4470	4470	4470	4470	0
337	20231019	135400	95822095	4470	4470	4470	4470	2
338	20231019	135300	95813155	4470	4470	4470	4470	0
339	20231019	135200	95813155	4470	4455	4470	4455	959
340	20231019	135100	91540780	4475	4475	4475	4475	2
341	20231019	135000	91531830	4475	4475	4475	4475	0
342	20231019	134900	91531830	4475	4475	4475	4475	2
343	20231019	134800	91522880	4475	4475	4475	4475	2
344	20231019	134700	91513930	4475	4475	4475	4475	0
345	20231019	134600	91513930	4475	4475	4475	4475	2
346	20231019	134500	91504980	4475	4470	4475	4470	17
347	20231019	134400	91428955	4470	4470	4470	4470	0
348	20231019	134300	91428955	4470	4470	4470	4470	3
349	20231019	134200	91415545	4470	4470	4470	4470	3
350	20231019	134100	91402135	4470	4470	4470	4470	0
351	20231019	134000	91402135	4470	4465	4470	4455	58
352	20231019	133900	91143275	4470	4465	4470	4465	58
353	20231019	133800	90884295	4465	4465	4465	4465	0
354	20231019	133700	90884295	4465	4465	4465	4465	2
355	20231019	133600	90875365	4465	4465	4465	4465	3
356	20231019	133500	90861970	4465	4465	4465	4465	0
357	20231019	133400	90861970	4465	4465	4465	4465	2
358	20231019	133300	90853040	4465	4465	4465	4465	3
359	20231019	133200	90839645	4465	4465	4465	4465	0
360	20231019	133100	90839645	4465	4465	4465	4465	2
361	20231019	133000	90830715	4460	4460	4460	4460	2
362	20231019	132900	90821795	4460	4460	4460	4460	0
363	20231019	132800	90821795	4460	4460	4460	4460	2
364	20231019	132700	90812875	4460	4460	4460	4460	2
365	20231019	132600	90803955	4455	4450	4455	4450	7
366	20231019	132500	90772795	4460	4460	4460	4460	32
367	20231019	132400	90630075	4455	4455	4455	4455	190
368	20231019	132300	89783625	4455	4460	4460	4455	457
369	20231019	132200	87747685	4465	4465	4465	4465	2
370	20231019	132100	87738755	4465	4465	4465	4465	2
371	20231019	132000	87729825	4465	4465	4465	4465	0
372	20231019	131900	87729825	4465	4465	4465	4465	52
373	20231019	131800	87497645	4465	4465	4465	4465	2
374	20231019	131700	87488715	4465	4465	4465	4465	100
375	20231019	131600	87042215	4465	4465	4465	4465	2
376	20231019	131500	87033285	4460	4460	4460	4460	4
377	20231019	131400	87015445	4460	4460	4460	4460	4
378	20231019	131300	86997605	4460	4460	4460	4460	2
379	20231019	131200	86988685	4460	4460	4460	4460	0
380	20231019	131100	86988685	4460	4460	4460	4460	2
381	20231019	131000	86979765	4460	4460	4460	4460	3
382	20231019	130900	86966385	4460	4460	4460	4460	0
383	20231019	130800	86966385	4460	4460	4460	4460	7
384	20231019	130700	86935165	4460	4460	4460	4460	2
385	20231019	130600	86926245	4460	4460	4460	4460	0
386	20231019	130500	86926245	4460	4460	4460	4460	2
387	20231019	130400	86917325	4460	4460	4460	4460	9
388	20231019	130300	86877185	4460	4460	4460	4460	1
389	20231019	130200	86872725	4460	4460	4460	4460	2
390	20231019	130100	86863805	4460	4460	4460	4460	2
391	20231019	130000	86854885	4460	4460	4460	4460	0
392	20231019	125900	86854885	4460	4460	4460	4460	2
393	20231019	125800	86845965	4460	4460	4460	4460	14
394	20231019	125700	86783525	4460	4460	4460	4460	0
395	20231019	125600	86783525	4460	4460	4460	4460	2
396	20231019	125500	86774605	4460	4460	4460	4460	2
397	20231019	125400	86765685	4460	4460	4460	4460	0
398	20231019	125300	86765685	4460	4460	4460	4460	3
399	20231019	125200	86752305	4460	4460	4460	4460	2
400	20231019	125100	86743385	4460	4460	4460	4460	0
401	20231019	125000	86743385	4460	4460	4460	4460	3
402	20231019	124900	86730005	4460	4460	4460	4460	2
403	20231019	124800	86721085	4455	4455	4455	4455	0
404	20231019	124700	86721085	4455	4450	4455	4450	596
405	20231019	124600	84065915	4450	4465	4465	4450	484
406	20231019	124500	81909860	4465	4465	4465	4465	0
407	20231019	124400	81909860	4465	4465	4465	4465	3
408	20231019	124300	81896465	4465	4465	4465	4465	2
409	20231019	124200	81887535	4465	4465	4465	4465	0
410	20231019	124100	81887535	4465	4465	4465	4465	2
411	20231019	124000	81878605	4465	4465	4465	4465	2
412	20231019	123900	81869675	4465	4465	4465	4465	0
413	20231019	123800	81869675	4465	4465	4465	4465	2
414	20231019	123700	81860745	4465	4465	4465	4465	2
415	20231019	123600	81851815	4465	4465	4465	4465	0
416	20231019	123500	81851815	4465	4465	4465	4465	2
417	20231019	123400	81842885	4465	4465	4465	4465	0
418	20231019	123300	81842885	4465	4465	4465	4465	2
419	20231019	123200	81833955	4465	4465	4465	4465	2
420	20231019	123100	81825025	4465	4465	4465	4465	0
421	20231019	123000	81825025	4465	4465	4465	4465	2
422	20231019	122900	81816095	4465	4465	4465	4465	2
423	20231019	122800	81807165	4465	4465	4465	4465	0
424	20231019	122700	81807165	4465	4465	4465	4465	2
425	20231019	122600	81798235	4465	4465	4465	4465	2
426	20231019	122500	81789305	4465	4465	4465	4465	0
427	20231019	122400	81789305	4465	4455	4465	4455	3
428	20231019	122300	81775925	4455	4455	4455	4455	2
429	20231019	122200	81767015	4450	4450	4450	4450	39
430	20231019	122100	81593465	4450	4445	4450	4445	21
431	20231019	122000	81500110	4455	4445	4455	4445	20
432	20231019	121900	81411195	4445	4445	4450	4445	504
433	20231019	121800	79168415	4450	4445	4450	4445	6
434	20231019	121700	79141735	4445	4455	4455	4445	46
435	20231019	121600	78937205	4450	4460	4460	4450	80
436	20231019	121500	78580720	4470	4470	4470	4470	25
437	20231019	121400	78468970	4470	4470	4470	4470	2
438	20231019	121300	78460030	4470	4470	4470	4470	0
439	20231019	121200	78460030	4470	4470	4470	4470	2
440	20231019	121100	78451090	4470	4470	4470	4470	2
441	20231019	121000	78442150	4470	4470	4470	4470	0
442	20231019	120900	78442150	4470	4470	4470	4470	2
443	20231019	120800	78433210	4470	4470	4470	4470	2
444	20231019	120700	78424270	4470	4470	4470	4470	1
445	20231019	120600	78419800	4470	4470	4470	4470	2
446	20231019	120500	78410860	4470	4470	4470	4470	2
447	20231019	120400	78401920	4460	4460	4460	4460	1
448	20231019	120300	78397460	4465	4465	4465	4465	11
449	20231019	120200	78348345	4450	4470	4470	4450	42
450	20231019	120100	78161405	4455	4455	4455	4455	0
451	20231019	120000	78161405	4455	4455	4455	4455	2
452	20231019	115900	78152495	4455	4465	4465	4455	4
453	20231019	115800	78134655	4465	4465	4465	4465	0
454	20231019	115700	78134655	4465	4465	4465	4465	2
455	20231019	115600	78125725	4465	4465	4465	4465	10
456	20231019	115500	78081075	4465	4465	4465	4465	0
457	20231019	115400	78081075	4465	4465	4465	4465	2
458	20231019	115300	78072145	4465	4465	4465	4465	0
459	20231019	115200	78072145	4465	4465	4465	4465	2
460	20231019	115100	78063215	4465	4465	4465	4465	2
461	20231019	115000	78054285	4465	4465	4465	4465	0
462	20231019	114900	78054285	4465	4465	4465	4465	2
463	20231019	114800	78045355	4465	4465	4465	4465	2
464	20231019	114700	78036425	4465	4465	4465	4465	0
465	20231019	114600	78036425	4465	4465	4465	4465	3
466	20231019	114500	78023030	4465	4465	4465	4465	2
467	20231019	114400	78014100	4465	4465	4465	4465	0
468	20231019	114300	78014100	4465	4465	4465	4465	2
469	20231019	114200	78005170	4465	4465	4465	4465	2
470	20231019	114100	77996240	4465	4465	4465	4465	0
471	20231019	114000	77996240	4465	4465	4465	4465	2
472	20231019	113900	77987310	4465	4465	4465	4465	2
473	20231019	113800	77978380	4465	4465	4465	4465	0
474	20231019	113700	77978380	4465	4465	4465	4465	2
475	20231019	113600	77969450	4465	4465	4465	4465	2
476	20231019	113500	77960520	4465	4465	4465	4465	0
477	20231019	113400	77960520	4465	4465	4465	4465	2
478	20231019	113300	77951590	4465	4465	4465	4465	2
479	20231019	113200	77942660	4450	4465	4465	4450	1264
480	20231019	113100	72317555	4465	4460	4465	4455	373
481	20231019	113000	70654770	4470	4470	4470	4470	2
482	20231019	112900	70645830	4465	4465	4465	4465	1
483	20231019	112800	70641365	4465	4465	4465	4465	2
484	20231019	112700	70632435	4465	4465	4465	4465	2
485	20231019	112600	70623505	4460	4460	4460	4460	0
486	20231019	112500	70623505	4460	4460	4460	4460	2
487	20231019	112400	70614585	4450	4475	4475	4450	3170
488	20231019	112300	56494515	4480	4480	4480	4480	0
489	20231019	112200	56494515	4480	4460	4480	4460	78
490	20231019	112100	56146595	4480	4480	4480	4480	2
491	20231019	112000	56137635	4480	4480	4480	4480	0
492	20231019	111900	56137635	4480	4480	4480	4480	2
493	20231019	111800	56128675	4480	4480	4480	4480	2
494	20231019	111700	56119715	4490	4490	4490	4490	0
495	20231019	111600	56119715	4490	4490	4490	4490	2
496	20231019	111500	56110735	4490	4490	4490	4490	0
497	20231019	111400	56110735	4490	4485	4490	4485	2
498	20231019	111300	56101760	4485	4485	4485	4485	2
499	20231019	111200	56092790	4485	4485	4485	4485	0
500	20231019	111100	56092790	4485	4485	4485	4485	2
501	20231019	111000	56083820	4460	4465	4485	4460	711
502	20231019	110900	52906810	4465	4465	4465	4465	0
503	20231019	110800	52906810	4465	4465	4465	4460	1016
504	20231019	110700	48375435	4485	4485	4485	4485	2
505	20231019	110600	48366465	4485	4485	4485	4485	0
506	20231019	110500	48366465	4485	4485	4485	4485	2
507	20231019	110400	48357495	4485	4485	4485	4485	2
508	20231019	110300	48348525	4485	4485	4485	4485	0
509	20231019	110200	48348525	4485	4485	4485	4485	2
510	20231019	110100	48339555	4485	4485	4485	4485	2
511	20231019	110000	48330585	4485	4485	4485	4485	0
512	20231019	105900	48330585	4485	4485	4485	4485	2
513	20231019	105800	48321615	4485	4480	4485	4480	2
514	20231019	105700	48312650	4480	4480	4480	4480	10
515	20231019	105600	48267850	4480	4480	4480	4480	2
516	20231019	105500	48258890	4480	4480	4480	4480	2
517	20231019	105400	48249930	4475	4475	4475	4475	0
518	20231019	105300	48249930	4475	4475	4475	4475	2
519	20231019	105200	48240980	4475	4475	4475	4475	12
520	20231019	105100	48187280	4470	4470	4470	4470	0
521	20231019	105000	48187280	4470	4470	4470	4470	2
522	20231019	104900	48178340	4470	4470	4470	4470	2
523	20231019	104800	48169400	4465	4465	4465	4465	0
524	20231019	104700	48169400	4465	4465	4465	4465	2
525	20231019	104600	48160470	4465	4465	4465	4465	2
526	20231019	104500	48151540	4470	4470	4470	4470	0
527	20231019	104400	48151540	4470	4460	4470	4460	62
528	20231019	104300	47875000	4475	4475	4475	4475	2
529	20231019	104200	47866050	4470	4475	4475	4470	30
530	20231019	104100	47731900	4500	4500	4500	4500	2
531	20231019	104000	47722900	4500	4500	4500	4500	2
532	20231019	103900	47713900	4505	4505	4505	4505	0
533	20231019	103800	47713900	4505	4500	4505	4500	2
534	20231019	103700	47704895	4500	4500	4500	4500	2
535	20231019	103600	47695895	4510	4510	4510	4510	0
536	20231019	103500	47695895	4510	4500	4510	4450	1288
537	20231019	103400	41941995	4500	4500	4500	4500	0
538	20231019	103300	41941995	4500	4500	4500	4500	2
539	20231019	103200	41932995	4500	4500	4500	4500	2
540	20231019	103100	41923995	4500	4500	4500	4500	0
541	20231019	103000	41923995	4500	4500	4500	4500	2
542	20231019	102900	41914995	4500	4500	4500	4500	2
543	20231019	102800	41905995	4500	4500	4500	4500	0
544	20231019	102700	41905995	4500	4500	4500	4500	2
545	20231019	102600	41896995	4500	4500	4500	4500	2
546	20231019	102500	41887995	4505	4505	4505	4505	0
547	20231019	102400	41887995	4505	4505	4505	4505	2
548	20231019	102300	41878985	4475	4510	4510	4460	923
549	20231019	102200	37755560	4510	4510	4510	4510	1
550	20231019	102100	37751050	4470	4515	4515	4470	1068
551	20231019	102000	32971645	4515	4515	4515	4515	2
552	20231019	101900	32962615	4515	4515	4515	4515	0
553	20231019	101800	32962615	4515	4515	4515	4515	2
554	20231019	101700	32953585	4515	4515	4515	4475	3042
555	20231019	101600	19326180	4520	4520	4520	4520	0
556	20231019	101500	19326180	4520	4520	4520	4520	2
557	20231019	101400	19317140	4520	4520	4520	4520	2
558	20231019	101300	19308100	4515	4515	4515	4515	0
559	20231019	101200	19308100	4515	4515	4515	4515	27
560	20231019	101100	19186195	4515	4515	4515	4515	2
561	20231019	101000	19177165	4520	4520	4520	4520	92
562	20231019	100900	18761325	4515	4510	4515	4510	2
563	20231019	100800	18752300	4510	4510	4510	4510	2
564	20231019	100700	18743280	4510	4505	4510	4505	20
565	20231019	100600	18653175	4505	4505	4505	4505	3
566	20231019	100500	18639660	4505	4505	4505	4505	2
567	20231019	100400	18630650	4500	4505	4505	4500	384
568	20231019	100300	16902550	4505	4520	4520	4505	292
569	20231019	100200	15587060	4510	4520	4520	4510	7
570	20231019	100100	15555470	4515	4515	4515	4515	56
571	20231019	100000	15302630	4515	4515	4515	4515	833
572	20231019	095900	11541635	4515	4515	4515	4515	4
573	20231019	095800	11523575	4515	4515	4515	4515	0
574	20231019	095700	11523575	4515	4515	4515	4515	2
575	20231019	095600	11514545	4510	4510	4510	4510	2
576	20231019	095500	11505525	4510	4510	4510	4510	0
577	20231019	095400	11505525	4510	4515	4515	4510	52
578	20231019	095300	11270995	4515	4515	4515	4515	0
579	20231019	095200	11270995	4515	4515	4515	4515	2
580	20231019	095100	11261965	4515	4515	4515	4515	2
581	20231019	095000	11252935	4515	4515	4515	4515	0
582	20231019	094900	11252935	4515	4515	4515	4515	2
583	20231019	094800	11243905	4515	4515	4515	4515	2
584	20231019	094700	11234875	4515	4515	4515	4515	0
585	20231019	094600	11234875	4515	4515	4515	4515	2
586	20231019	094500	11225845	4515	4515	4515	4515	2
587	20231019	094400	11216815	4515	4515	4515	4515	0
588	20231019	094300	11216815	4515	4515	4515	4515	2
589	20231019	094200	11207785	4505	4510	4510	4500	407
590	20231019	094100	9375865	4500	4510	4510	4500	277
591	20231019	094000	8126645	4520	4520	4520	4520	2
592	20231019	093900	8117605	4530	4490	4530	4490	112
593	20231019	093800	7614645	4495	4495	4495	4495	110
594	20231019	093700	7120195	4495	4495	4495	4495	2
595	20231019	093600	7111205	4495	4495	4495	4495	3
596	20231019	093500	7097720	4495	4495	4495	4495	1
597	20231019	093400	7093225	4495	4495	4495	4495	2
598	20231019	093300	7084235	4495	4495	4495	4495	3
599	20231019	093200	7070750	4495	4490	4495	4490	17
600	20231019	093100	6994340	4490	4490	4490	4490	4
601	20231019	093000	6976380	4490	4490	4490	4490	2
602	20231019	092900	6967400	4490	4490	4490	4490	0
603	20231019	092800	6967400	4490	4490	4490	4490	2
604	20231019	092700	6958420	4485	4485	4485	4485	48
605	20231019	092600	6743140	4480	4480	4480	4480	101
606	20231019	092500	6290660	4485	4480	4485	4480	11
607	20231019	092400	6241370	4470	4480	4480	4470	29
608	20231019	092300	6111720	4470	4480	4480	4470	131
609	20231019	092200	5525610	4490	4490	4490	4490	2
610	20231019	092100	5516630	4495	4495	4495	4495	2
611	20231019	092000	5507640	4495	4495	4495	4495	0
612	20231019	091900	5507640	4495	4495	4495	4495	2
613	20231019	091800	5498650	4495	4495	4495	4495	2
614	20231019	091700	5489660	4495	4495	4495	4495	3
615	20231019	091600	5476175	4500	4500	4500	4500	52
616	20231019	091500	5242175	4500	4500	4500	4500	0
617	20231019	091400	5242175	4500	4500	4500	4500	2
618	20231019	091300	5233175	4505	4505	4505	4505	2
619	20231019	091200	5224165	4490	4490	4490	4490	4
620	20231019	091100	5206205	4490	4475	4490	4455	91
621	20231019	091000	4799815	4490	4475	4490	4475	13
622	20231019	090900	4741505	4490	4525	4525	4485	419
623	20231019	090800	2855775	4505	4580	4580	4505	234
624	20231019	090700	1797025	4590	4590	4590	4590	9
625	20231019	090600	1755715	4590	4605	4605	4525	324
626	20231019	090500	284175	4605	4605	4605	4605	8
627	20231019	090400	247335	4605	4605	4605	4605	2
628	20231019	090300	238125	4605	4610	4610	4605	4
629	20231019	090200	219695	4550	4620	4620	4545	30
630	20231019	090100	83170	4565	4620	4620	4565	3
631	20231019	090000	69365	4620	4625	4625	4620	15