KissMeData/088290/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194000	457952230	2690	2690	2690	2690	5553
3	20231019	193900	457952230	2690	2690	2690	2690	0
4	20231019	193800	457952230	2690	2690	2690	2690	0
5	20231019	193700	457952230	2690	2690	2690	2690	0
6	20231019	193600	457952230	2690	2690	2690	2690	0
7	20231019	193500	457952230	2690	2690	2690	2690	0
8	20231019	193400	457952230	2690	2690	2690	2690	0
9	20231019	193300	457952230	2690	2690	2690	2690	0
10	20231019	193200	457952230	2690	2690	2690	2690	0
11	20231019	193100	457952230	2690	2690	2690	2690	0
12	20231019	193000	457952230	2690	2690	2690	2690	0
13	20231019	192900	457952230	2690	2690	2690	2690	0
14	20231019	192800	457952230	2690	2690	2690	2690	0
15	20231019	192700	457952230	2690	2690	2690	2690	0
16	20231019	192600	457952230	2690	2690	2690	2690	0
17	20231019	192500	457952230	2690	2690	2690	2690	0
18	20231019	192400	457952230	2690	2690	2690	2690	0
19	20231019	192300	457952230	2690	2690	2690	2690	0
20	20231019	192200	457952230	2690	2690	2690	2690	0
21	20231019	192100	457952230	2690	2690	2690	2690	0
22	20231019	192000	457952230	2690	2690	2690	2690	0
23	20231019	191900	457952230	2690	2690	2690	2690	0
24	20231019	191800	457952230	2690	2690	2690	2690	0
25	20231019	191700	457952230	2690	2690	2690	2690	0
26	20231019	191600	457952230	2690	2690	2690	2690	0
27	20231019	191500	457952230	2690	2690	2690	2690	0
28	20231019	191400	457952230	2690	2690	2690	2690	0
29	20231019	191300	457952230	2690	2690	2690	2690	0
30	20231019	191200	457952230	2690	2690	2690	2690	0
31	20231019	191100	457952230	2690	2690	2690	2690	0
32	20231019	191000	457952230	2690	2690	2690	2690	5553
33	20231019	190900	457952230	2690	2690	2690	2690	0
34	20231019	190800	457952230	2690	2690	2690	2690	0
35	20231019	190700	457952230	2690	2690	2690	2690	0
36	20231019	190600	457952230	2690	2690	2690	2690	0
37	20231019	190500	457952230	2690	2690	2690	2690	0
38	20231019	190400	457952230	2690	2690	2690	2690	0
39	20231019	190300	457952230	2690	2690	2690	2690	0
40	20231019	190200	457952230	2690	2690	2690	2690	0
41	20231019	190100	457952230	2690	2690	2690	2690	0
42	20231019	190000	457952230	2690	2690	2690	2690	0
43	20231019	185900	457952230	2690	2690	2690	2690	0
44	20231019	185800	457952230	2690	2690	2690	2690	0
45	20231019	185700	457952230	2690	2690	2690	2690	0
46	20231019	185600	457952230	2690	2690	2690	2690	0
47	20231019	185500	457952230	2690	2690	2690	2690	0
48	20231019	185400	457952230	2690	2690	2690	2690	0
49	20231019	185300	457952230	2690	2690	2690	2690	0
50	20231019	185200	457952230	2690	2690	2690	2690	0
51	20231019	185100	457952230	2690	2690	2690	2690	0
52	20231019	185000	457952230	2690	2690	2690	2690	0
53	20231019	184900	457952230	2690	2690	2690	2690	0
54	20231019	184800	457952230	2690	2690	2690	2690	0
55	20231019	184700	457952230	2690	2690	2690	2690	0
56	20231019	184600	457952230	2690	2690	2690	2690	0
57	20231019	184500	457952230	2690	2690	2690	2690	0
58	20231019	184400	457952230	2690	2690	2690	2690	0
59	20231019	184300	457952230	2690	2690	2690	2690	0
60	20231019	184200	457952230	2690	2690	2690	2690	0
61	20231019	184100	457952230	2690	2690	2690	2690	0
62	20231019	184000	457952230	2690	2690	2690	2690	5553
63	20231019	183900	457952230	2690	2690	2690	2690	0
64	20231019	183800	457952230	2690	2690	2690	2690	0
65	20231019	183700	457952230	2690	2690	2690	2690	0
66	20231019	183600	457952230	2690	2690	2690	2690	0
67	20231019	183500	457952230	2690	2690	2690	2690	0
68	20231019	183400	457952230	2690	2690	2690	2690	0
69	20231019	183300	457952230	2690	2690	2690	2690	0
70	20231019	183200	457952230	2690	2690	2690	2690	0
71	20231019	183100	457952230	2690	2690	2690	2690	0
72	20231019	183000	457952230	2690	2690	2690	2690	0
73	20231019	182900	457952230	2690	2690	2690	2690	0
74	20231019	182800	457952230	2690	2690	2690	2690	0
75	20231019	182700	457952230	2690	2690	2690	2690	0
76	20231019	182600	457952230	2690	2690	2690	2690	0
77	20231019	182500	457952230	2690	2690	2690	2690	0
78	20231019	182400	457952230	2690	2690	2690	2690	0
79	20231019	182300	457952230	2690	2690	2690	2690	0
80	20231019	182200	457952230	2690	2690	2690	2690	0
81	20231019	182100	457952230	2690	2690	2690	2690	0
82	20231019	182000	457952230	2690	2690	2690	2690	0
83	20231019	181900	457952230	2690	2690	2690	2690	0
84	20231019	181800	457952230	2690	2690	2690	2690	0
85	20231019	181700	457952230	2690	2690	2690	2690	0
86	20231019	181600	457952230	2690	2690	2690	2690	0
87	20231019	181500	457952230	2690	2690	2690	2690	0
88	20231019	181400	457952230	2690	2690	2690	2690	0
89	20231019	181300	457952230	2690	2690	2690	2690	0
90	20231019	181200	457952230	2690	2690	2690	2690	0
91	20231019	181100	457952230	2690	2690	2690	2690	0
92	20231019	181000	457952230	2690	2690	2690	2690	5553
93	20231019	180900	457952230	2690	2690	2690	2690	0
94	20231019	180800	457952230	2690	2690	2690	2690	0
95	20231019	180700	457952230	2690	2690	2690	2690	0
96	20231019	180600	457952230	2690	2690	2690	2690	0
97	20231019	180500	457952230	2690	2690	2690	2690	0
98	20231019	180400	457952230	2690	2690	2690	2690	0
99	20231019	180300	457952230	2690	2690	2690	2690	0
100	20231019	180200	457952230	2690	2690	2690	2690	0
101	20231019	180100	457952230	2690	2690	2690	2690	0
102	20231019	180000	457952230	2690	2690	2690	2690	0
103	20231019	175900	457952230	2690	2690	2690	2690	0
104	20231019	175800	457952230	2690	2690	2690	2690	0
105	20231019	175700	457952230	2690	2690	2690	2690	0
106	20231019	175600	457952230	2690	2690	2690	2690	0
107	20231019	175500	457952230	2690	2690	2690	2690	0
108	20231019	175400	457952230	2690	2690	2690	2690	0
109	20231019	175300	457952230	2690	2690	2690	2690	0
110	20231019	175200	457952230	2690	2690	2690	2690	0
111	20231019	175100	457952230	2690	2690	2690	2690	0
112	20231019	175000	457952230	2690	2690	2690	2690	0
113	20231019	174900	457952230	2690	2690	2690	2690	0
114	20231019	174800	457952230	2690	2690	2690	2690	0
115	20231019	174700	457952230	2690	2690	2690	2690	0
116	20231019	174600	457952230	2690	2690	2690	2690	0
117	20231019	174500	457952230	2690	2690	2690	2690	0
118	20231019	174400	457952230	2690	2690	2690	2690	0
119	20231019	174300	457952230	2690	2690	2690	2690	0
120	20231019	174200	457952230	2690	2690	2690	2690	0
121	20231019	174100	457952230	2690	2690	2690	2690	0
122	20231019	174000	457952230	2690	2690	2690	2690	5553
123	20231019	173900	457952230	2690	2690	2690	2690	0
124	20231019	173800	457952230	2690	2690	2690	2690	0
125	20231019	173700	457952230	2690	2690	2690	2690	0
126	20231019	173600	457952230	2690	2690	2690	2690	0
127	20231019	173500	457952230	2690	2690	2690	2690	0
128	20231019	173400	457952230	2690	2690	2690	2690	0
129	20231019	173300	457952230	2690	2690	2690	2690	0
130	20231019	173200	457952230	2690	2690	2690	2690	0
131	20231019	173100	457952230	2690	2690	2690	2690	0
132	20231019	173000	457952230	2690	2690	2690	2690	0
133	20231019	172900	457952230	2690	2690	2690	2690	0
134	20231019	172800	457952230	2690	2690	2690	2690	0
135	20231019	172700	457952230	2690	2690	2690	2690	0
136	20231019	172600	457952230	2690	2690	2690	2690	0
137	20231019	172500	457952230	2690	2690	2690	2690	0
138	20231019	172400	457952230	2690	2690	2690	2690	0
139	20231019	172300	457952230	2690	2690	2690	2690	0
140	20231019	172200	457952230	2690	2690	2690	2690	0
141	20231019	172100	457952230	2690	2690	2690	2690	0
142	20231019	172000	457952230	2690	2690	2690	2690	0
143	20231019	171900	457952230	2690	2690	2690	2690	0
144	20231019	171800	457952230	2690	2690	2690	2690	0
145	20231019	171700	457952230	2690	2690	2690	2690	0
146	20231019	171600	457952230	2690	2690	2690	2690	0
147	20231019	171500	457952230	2690	2690	2690	2690	0
148	20231019	171400	457952230	2690	2690	2690	2690	0
149	20231019	171300	457952230	2690	2690	2690	2690	0
150	20231019	171200	457952230	2690	2690	2690	2690	0
151	20231019	171100	457952230	2690	2690	2690	2690	0
152	20231019	171000	457952230	2690	2690	2690	2690	5553
153	20231019	170900	457952230	2690	2690	2690	2690	0
154	20231019	170800	457952230	2690	2690	2690	2690	0
155	20231019	170700	457952230	2690	2690	2690	2690	0
156	20231019	170600	457952230	2690	2690	2690	2690	0
157	20231019	170500	457952230	2690	2690	2690	2690	0
158	20231019	170400	457952230	2690	2690	2690	2690	0
159	20231019	170300	457952230	2690	2690	2690	2690	0
160	20231019	170200	457952230	2690	2690	2690	2690	0
161	20231019	170100	457952230	2690	2690	2690	2690	0
162	20231019	170000	457952230	2690	2690	2690	2690	0
163	20231019	165900	457952230	2690	2690	2690	2690	0
164	20231019	165800	457952230	2690	2690	2690	2690	0
165	20231019	165700	457952230	2690	2690	2690	2690	0
166	20231019	165600	457952230	2690	2690	2690	2690	0
167	20231019	165500	457952230	2690	2690	2690	2690	0
168	20231019	165400	457952230	2690	2690	2690	2690	0
169	20231019	165300	457952230	2690	2690	2690	2690	0
170	20231019	165200	457952230	2690	2690	2690	2690	0
171	20231019	165100	457952230	2690	2690	2690	2690	0
172	20231019	165000	457952230	2690	2690	2690	2690	0
173	20231019	164900	457952230	2690	2690	2690	2690	0
174	20231019	164800	457952230	2690	2690	2690	2690	0
175	20231019	164700	457952230	2690	2690	2690	2690	0
176	20231019	164600	457952230	2690	2690	2690	2690	0
177	20231019	164500	457952230	2690	2690	2690	2690	0
178	20231019	164400	457952230	2690	2690	2690	2690	0
179	20231019	164300	457952230	2690	2690	2690	2690	0
180	20231019	164200	457952230	2690	2690	2690	2690	0
181	20231019	164100	457952230	2690	2690	2690	2690	0
182	20231019	164000	457952230	2690	2690	2690	2690	5553
183	20231019	163900	457952230	2690	2690	2690	2690	0
184	20231019	163800	457952230	2690	2690	2690	2690	0
185	20231019	163700	457952230	2690	2690	2690	2690	0
186	20231019	163600	457952230	2690	2690	2690	2690	0
187	20231019	163500	457952230	2690	2690	2690	2690	0
188	20231019	163400	457952230	2690	2690	2690	2690	0
189	20231019	163300	457952230	2690	2690	2690	2690	0
190	20231019	163200	457952230	2690	2690	2690	2690	0
191	20231019	163100	457952230	2690	2690	2690	2690	0
192	20231019	163000	457952230	2690	2690	2690	2690	0
193	20231019	162900	457952230	2690	2690	2690	2690	0
194	20231019	162800	457952230	2690	2690	2690	2690	0
195	20231019	162700	457952230	2690	2690	2690	2690	0
196	20231019	162600	457952230	2690	2690	2690	2690	0
197	20231019	162500	457952230	2690	2690	2690	2690	0
198	20231019	162400	457952230	2690	2690	2690	2690	0
199	20231019	162300	457952230	2690	2690	2690	2690	0
200	20231019	162200	457952230	2690	2690	2690	2690	0
201	20231019	162100	457952230	2690	2690	2690	2690	0
202	20231019	162000	457952230	2690	2690	2690	2690	0
203	20231019	161900	457952230	2690	2690	2690	2690	0
204	20231019	161800	457952230	2690	2690	2690	2690	0
205	20231019	161700	457952230	2690	2690	2690	2690	0
206	20231019	161600	457952230	2690	2690	2690	2690	0
207	20231019	161500	457952230	2690	2690	2690	2690	0
208	20231019	161400	457952230	2690	2690	2690	2690	0
209	20231019	161300	457952230	2690	2690	2690	2690	0
210	20231019	161200	457952230	2690	2690	2690	2690	0
211	20231019	161100	457952230	2690	2690	2690	2690	0
212	20231019	161000	457952230	2690	2690	2690	2690	5553
213	20231019	160900	457952230	2690	2690	2690	2690	0
214	20231019	160800	457952230	2690	2690	2690	2690	0
215	20231019	160700	457952230	2690	2690	2690	2690	0
216	20231019	160600	457952230	2690	2690	2690	2690	0
217	20231019	160500	457952230	2690	2690	2690	2690	0
218	20231019	160400	457952230	2690	2690	2690	2690	0
219	20231019	160300	457952230	2690	2690	2690	2690	0
220	20231019	160200	457952230	2690	2690	2690	2690	0
221	20231019	160100	457952230	2690	2690	2690	2690	0
222	20231019	160000	457952230	2690	2690	2690	2690	0
223	20231019	155900	457952230	2690	2690	2690	2690	0
224	20231019	155800	457952230	2690	2690	2690	2690	0
225	20231019	155700	457952230	2690	2690	2690	2690	0
226	20231019	155600	457952230	2690	2690	2690	2690	0
227	20231019	155500	457952230	2690	2690	2690	2690	0
228	20231019	155400	457952230	2690	2690	2690	2690	0
229	20231019	155300	457952230	2690	2690	2690	2690	0
230	20231019	155200	457952230	2690	2690	2690	2690	0
231	20231019	155100	457952230	2690	2690	2690	2690	0
232	20231019	155000	457952230	2690	2690	2690	2690	0
233	20231019	154900	457952230	2690	2690	2690	2690	0
234	20231019	154800	457952230	2690	2690	2690	2690	0
235	20231019	154700	457952230	2690	2690	2690	2690	0
236	20231019	154600	457952230	2690	2690	2690	2690	0
237	20231019	154500	457952230	2690	2690	2690	2690	0
238	20231019	154400	457952230	2690	2690	2690	2690	0
239	20231019	154300	457952230	2690	2690	2690	2690	0
240	20231019	154200	457952230	2690	2690	2690	2690	0
241	20231019	154100	457952230	2690	2690	2690	2690	0
242	20231019	154000	457952230	2690	2690	2690	2690	5553
243	20231019	153900	457952230	2690	2690	2690	2690	0
244	20231019	153800	457952230	2690	2690	2690	2690	0
245	20231019	153700	457952230	2690	2690	2690	2690	0
246	20231019	153600	457952230	2690	2690	2690	2690	0
247	20231019	153500	457952230	2690	2690	2690	2690	0
248	20231019	153400	457952230	2690	2690	2690	2690	0
249	20231019	153300	457952230	2690	2690	2690	2690	0
250	20231019	153200	457952230	2690	2690	2690	2690	0
251	20231019	153100	457952230	2690	2690	2690	2690	0
252	20231019	153000	457952230	2690	2690	2690	2690	5553
253	20231019	152900	443014660	2690	2690	2690	2690	0
254	20231019	152800	443014660	2690	2690	2690	2690	0
255	20231019	152700	443014660	2690	2690	2690	2690	0
256	20231019	152600	443014660	2690	2690	2690	2690	0
257	20231019	152500	443014660	2690	2690	2690	2690	0
258	20231019	152400	443014660	2690	2690	2690	2690	0
259	20231019	152300	443014660	2690	2690	2690	2690	0
260	20231019	152200	443014660	2690	2690	2690	2690	0
261	20231019	152100	443014660	2690	2690	2690	2690	0
262	20231019	152000	443014660	2690	2690	2690	2690	0
263	20231019	151900	443014660	2690	2680	2690	2670	4770
264	20231019	151800	430266240	2685	2695	2695	2685	596
265	20231019	151700	428664495	2695	2690	2695	2690	109
266	20231019	151600	428371240	2695	2695	2695	2695	0
267	20231019	151500	428371240	2695	2690	2695	2690	1101
268	20231019	151400	425404545	2690	2690	2690	2690	0
269	20231019	151300	425404545	2690	2690	2690	2690	4
270	20231019	151200	425393785	2690	2685	2690	2685	261
271	20231019	151100	424692695	2685	2685	2685	2685	536
272	20231019	151000	423253535	2685	2690	2690	2685	774
273	20231019	150900	421173795	2685	2680	2685	2680	1631
274	20231019	150800	416800215	2690	2680	2690	2680	653
275	20231019	150700	415048645	2680	2680	2680	2680	711
276	20231019	150600	413143165	2690	2690	2690	2690	0
277	20231019	150500	413143165	2690	2685	2690	2685	501
278	20231019	150400	411797975	2690	2680	2690	2680	1001
279	20231019	150300	409115285	2685	2685	2685	2685	0
280	20231019	150200	409115285	2685	2685	2685	2685	160
281	20231019	150100	408685685	2690	2690	2690	2690	150
282	20231019	150000	408282185	2695	2695	2695	2695	161
283	20231019	145900	407848290	2695	2695	2695	2695	100
284	20231019	145800	407578790	2695	2700	2700	2695	242
285	20231019	145700	406925930	2695	2695	2695	2695	1
286	20231019	145600	406923235	2700	2700	2700	2700	661
287	20231019	145500	405138535	2700	2700	2700	2700	1
288	20231019	145400	405135835	2695	2695	2695	2695	0
289	20231019	145300	405135835	2695	2695	2695	2695	5
290	20231019	145200	405122360	2695	2695	2695	2695	0
291	20231019	145100	405122360	2695	2695	2695	2695	0
292	20231019	145000	405122360	2695	2695	2700	2695	270
293	20231019	144900	404394135	2695	2680	2695	2680	105
294	20231019	144800	404111235	2695	2690	2695	2680	2132
295	20231019	144700	398394495	2695	2695	2695	2695	0
296	20231019	144600	398394495	2695	2695	2695	2695	1
297	20231019	144500	398391800	2690	2690	2690	2690	268
298	20231019	144400	397670880	2695	2690	2695	2690	243
299	20231019	144300	397017205	2690	2690	2690	2690	0
300	20231019	144200	397017205	2690	2685	2690	2685	33
301	20231019	144100	396928595	2685	2685	2685	2685	200
302	20231019	144000	396391595	2685	2685	2685	2685	2368
303	20231019	143900	390033515	2680	2680	2685	2680	2182
304	20231019	143800	384180640	2675	2675	2675	2675	168
305	20231019	143700	383731240	2675	2675	2675	2675	0
306	20231019	143600	383731240	2675	2675	2675	2675	1
307	20231019	143500	383728565	2670	2670	2670	2660	1100
308	20231019	143400	380801565	2670	2670	2670	2670	449
309	20231019	143300	379602735	2670	2670	2670	2670	0
310	20231019	143200	379602735	2670	2670	2670	2670	0
311	20231019	143100	379602735	2670	2660	2670	2660	1001
312	20231019	143000	376940065	2670	2670	2670	2670	0
313	20231019	142900	376940065	2670	2660	2670	2660	1101
314	20231019	142800	374010395	2660	2665	2665	2660	1000
315	20231019	142700	371350170	2665	2665	2665	2665	6
316	20231019	142600	371334180	2665	2665	2665	2665	430
317	20231019	142500	370188230	2660	2675	2675	2660	642
318	20231019	142400	368477505	2670	2670	2675	2670	112
319	20231019	142300	368178455	2670	2670	2670	2670	535
320	20231019	142200	366750005	2670	2670	2670	2670	465
321	20231019	142100	365508455	2670	2670	2670	2670	0
322	20231019	142000	365508455	2670	2670	2670	2670	3
323	20231019	141900	365500445	2675	2675	2675	2670	4
324	20231019	141800	365489755	2670	2670	2670	2670	85
325	20231019	141700	365262805	2670	2670	2670	2670	0
326	20231019	141600	365262805	2670	2670	2670	2670	11
327	20231019	141500	365233435	2670	2670	2670	2670	6
328	20231019	141400	365217415	2670	2670	2670	2670	0
329	20231019	141300	365217415	2670	2675	2675	2670	22
330	20231019	141200	365158670	2670	2670	2675	2670	40
331	20231019	141100	365051865	2675	2675	2675	2675	31
332	20231019	141000	364968940	2670	2670	2670	2670	209
333	20231019	140900	364410910	2680	2680	2680	2680	0
334	20231019	140800	364410910	2680	2680	2680	2680	0
335	20231019	140700	364410910	2680	2680	2680	2680	0
336	20231019	140600	364410910	2680	2680	2680	2680	1
337	20231019	140500	364408230	2670	2670	2670	2670	10
338	20231019	140400	364381530	2670	2670	2670	2670	0
339	20231019	140300	364381530	2670	2670	2670	2670	0
340	20231019	140200	364381530	2670	2670	2670	2670	248
341	20231019	140100	363719370	2670	2670	2670	2670	0
342	20231019	140000	363719370	2670	2670	2670	2670	0
343	20231019	135900	363719370	2670	2665	2670	2665	501
344	20231019	135800	362384200	2670	2670	2670	2670	0
345	20231019	135700	362384200	2670	2665	2670	2665	1001
346	20231019	135600	359716530	2670	2670	2670	2670	0
347	20231019	135500	359716530	2670	2670	2670	2670	3750
348	20231019	135400	349704030	2675	2675	2675	2675	821
349	20231019	135300	347507855	2680	2680	2680	2680	0
350	20231019	135200	347507855	2680	2680	2680	2680	0
351	20231019	135100	347507855	2680	2680	2680	2680	1
352	20231019	135000	347505175	2680	2680	2680	2680	0
353	20231019	134900	347505175	2680	2680	2680	2680	0
354	20231019	134800	347505175	2680	2680	2680	2680	0
355	20231019	134700	347505175	2680	2680	2680	2680	0
356	20231019	134600	347505175	2680	2680	2680	2680	0
357	20231019	134500	347505175	2680	2680	2680	2680	0
358	20231019	134400	347505175	2680	2680	2680	2680	0
359	20231019	134300	347505175	2680	2680	2680	2680	50
360	20231019	134200	347371175	2680	2680	2680	2680	0
361	20231019	134100	347371175	2680	2680	2680	2680	0
362	20231019	134000	347371175	2680	2680	2680	2680	101
363	20231019	133900	347100495	2680	2680	2680	2680	0
364	20231019	133800	347100495	2680	2680	2680	2680	0
365	20231019	133700	347100495	2680	2680	2680	2680	0
366	20231019	133600	347100495	2680	2680	2680	2680	2500
367	20231019	133500	340400495	2690	2690	2690	2690	0
368	20231019	133400	340400495	2690	2690	2690	2690	0
369	20231019	133300	340400495	2690	2690	2690	2690	0
370	20231019	133200	340400495	2690	2690	2690	2690	1
371	20231019	133100	340397805	2690	2690	2690	2690	0
372	20231019	133000	340397805	2690	2690	2690	2690	0
373	20231019	132900	340397805	2690	2690	2690	2690	0
374	20231019	132800	340397805	2690	2690	2690	2690	0
375	20231019	132700	340397805	2690	2690	2690	2690	0
376	20231019	132600	340397805	2690	2690	2690	2690	0
377	20231019	132500	340397805	2690	2685	2690	2685	81
378	20231019	132400	340180315	2685	2685	2685	2685	20
379	20231019	132300	340126615	2690	2690	2690	2690	0
380	20231019	132200	340126615	2690	2690	2690	2690	0
381	20231019	132100	340126615	2690	2690	2690	2690	0
382	20231019	132000	340126615	2690	2690	2690	2690	0
383	20231019	131900	340126615	2690	2685	2690	2685	11
384	20231019	131800	340097075	2685	2685	2685	2685	0
385	20231019	131700	340097075	2685	2685	2685	2685	0
386	20231019	131600	340097075	2685	2685	2685	2685	0
387	20231019	131500	340097075	2685	2680	2685	2680	100
388	20231019	131400	339828825	2670	2670	2670	2670	0
389	20231019	131300	339828825	2670	2670	2670	2670	0
390	20231019	131200	339828825	2670	2670	2670	2670	0
391	20231019	131100	339828825	2670	2680	2680	2670	3004
392	20231019	131000	331797175	2690	2690	2690	2690	0
393	20231019	130900	331797175	2690	2690	2690	2690	0
394	20231019	130800	331797175	2690	2690	2690	2690	0
395	20231019	130700	331797175	2690	2690	2690	2690	0
396	20231019	130600	331797175	2690	2690	2690	2690	125
397	20231019	130500	331460925	2685	2685	2685	2685	0
398	20231019	130400	331460925	2685	2685	2685	2685	2391
399	20231019	130300	325041090	2675	2675	2675	2675	0
400	20231019	130200	325041090	2675	2680	2680	2675	4005
401	20231019	130100	314325195	2680	2680	2680	2680	0
402	20231019	130000	314325195	2680	2680	2680	2680	0
403	20231019	125900	314325195	2680	2680	2680	2680	0
404	20231019	125800	314325195	2680	2680	2680	2680	0
405	20231019	125700	314325195	2680	2680	2680	2680	0
406	20231019	125600	314325195	2680	2680	2680	2680	0
407	20231019	125500	314325195	2680	2680	2680	2680	0
408	20231019	125400	314325195	2680	2680	2680	2680	0
409	20231019	125300	314325195	2680	2685	2685	2680	146
410	20231019	125200	313933900	2690	2690	2690	2690	5
411	20231019	125100	313920450	2690	2690	2690	2690	0
412	20231019	125000	313920450	2690	2690	2690	2690	0
413	20231019	124900	313920450	2690	2680	2690	2680	157
414	20231019	124800	313499670	2680	2680	2680	2680	0
415	20231019	124700	313499670	2680	2680	2680	2680	0
416	20231019	124600	313499670	2680	2680	2680	2680	0
417	20231019	124500	313499670	2680	2680	2680	2680	0
418	20231019	124400	313499670	2680	2680	2680	2680	1
419	20231019	124300	313496990	2670	2670	2670	2670	0
420	20231019	124200	313496990	2670	2670	2670	2670	188
421	20231019	124100	312995030	2675	2675	2675	2675	12
422	20231019	124000	312962930	2675	2675	2675	2675	0
423	20231019	123900	312962930	2675	2675	2675	2675	0
424	20231019	123800	312962930	2675	2675	2675	2675	0
425	20231019	123700	312962930	2675	2675	2675	2675	0
426	20231019	123600	312962930	2675	2675	2675	2675	0
427	20231019	123500	312962930	2675	2675	2675	2675	0
428	20231019	123400	312962930	2675	2675	2675	2675	500
429	20231019	123300	311625430	2680	2680	2680	2680	0
430	20231019	123200	311625430	2680	2680	2680	2680	0
431	20231019	123100	311625430	2680	2680	2680	2680	0
432	20231019	123000	311625430	2680	2680	2680	2680	0
433	20231019	122900	311625430	2680	2680	2680	2680	0
434	20231019	122800	311625430	2680	2680	2680	2680	12
435	20231019	122700	311593270	2680	2680	2680	2680	6
436	20231019	122600	311577190	2680	2680	2680	2680	0
437	20231019	122500	311577190	2680	2680	2680	2680	0
438	20231019	122400	311577190	2680	2680	2680	2680	107
439	20231019	122300	311290430	2680	2680	2680	2680	0
440	20231019	122200	311290430	2680	2680	2680	2680	53
441	20231019	122100	311148390	2690	2680	2690	2680	401
442	20231019	122000	310073700	2680	2685	2685	2680	2844
443	20231019	121900	302451775	2690	2690	2690	2690	236
444	20231019	121800	301816935	2685	2685	2685	2685	2536
445	20231019	121700	295007775	2675	2675	2675	2675	0
446	20231019	121600	295007775	2675	2675	2675	2675	0
447	20231019	121500	295007775	2675	2675	2675	2675	0
448	20231019	121400	295007775	2675	2675	2675	2675	0
449	20231019	121300	295007775	2675	2675	2675	2675	0
450	20231019	121200	295007775	2675	2675	2675	2675	0
451	20231019	121100	295007775	2675	2675	2675	2675	0
452	20231019	121000	295007775	2675	2675	2675	2675	0
453	20231019	120900	295007775	2675	2675	2675	2675	0
454	20231019	120800	295007775	2675	2675	2675	2675	0
455	20231019	120700	295007775	2675	2675	2675	2675	0
456	20231019	120600	295007775	2675	2675	2675	2675	0
457	20231019	120500	295007775	2675	2675	2675	2675	0
458	20231019	120400	295007775	2675	2675	2675	2675	0
459	20231019	120300	295007775	2675	2680	2680	2675	1510
460	20231019	120200	290966025	2680	2680	2680	2680	0
461	20231019	120100	290966025	2680	2680	2680	2680	0
462	20231019	120000	290966025	2680	2680	2680	2680	0
463	20231019	115900	290966025	2680	2680	2680	2680	0
464	20231019	115800	290966025	2680	2680	2680	2680	100
465	20231019	115700	290698025	2680	2680	2680	2680	0
466	20231019	115600	290698025	2680	2680	2680	2680	979
467	20231019	115500	288074305	2680	2680	2680	2680	25
468	20231019	115400	288007305	2680	2680	2680	2680	596
469	20231019	115300	286410025	2670	2670	2670	2670	0
470	20231019	115200	286410025	2670	2670	2670	2670	1000
471	20231019	115100	283740025	2670	2670	2670	2670	0
472	20231019	115000	283740025	2670	2670	2670	2670	0
473	20231019	114900	283740025	2670	2670	2670	2670	3
474	20231019	114800	283732015	2670	2670	2670	2670	0
475	20231019	114700	283732015	2670	2670	2670	2670	0
476	20231019	114600	283732015	2670	2670	2670	2670	0
477	20231019	114500	283732015	2670	2670	2670	2670	9
478	20231019	114400	283707985	2675	2675	2675	2675	0
479	20231019	114300	283707985	2675	2675	2675	2675	21
480	20231019	114200	283651810	2675	2675	2675	2675	39
481	20231019	114100	283547485	2680	2680	2680	2680	0
482	20231019	114000	283547485	2680	2680	2680	2680	1
483	20231019	113900	283544805	2675	2675	2675	2675	0
484	20231019	113800	283544805	2675	2675	2675	2675	0
485	20231019	113700	283544805	2675	2675	2675	2675	50
486	20231019	113600	283411055	2675	2675	2675	2675	0
487	20231019	113500	283411055	2675	2675	2675	2675	0
488	20231019	113400	283411055	2675	2675	2675	2675	11
489	20231019	113300	283381630	2675	2675	2675	2675	0
490	20231019	113200	283381630	2675	2675	2675	2675	0
491	20231019	113100	283381630	2675	2675	2675	2675	39
492	20231019	113000	283277305	2670	2670	2670	2670	0
493	20231019	112900	283277305	2670	2670	2670	2670	0
494	20231019	112800	283277305	2670	2670	2670	2670	500
495	20231019	112700	281942305	2680	2680	2680	2680	47
496	20231019	112600	281816345	2680	2680	2680	2680	2
497	20231019	112500	281810985	2680	2680	2680	2680	1
498	20231019	112400	281808305	2665	2670	2670	2665	45
499	20231019	112300	281688280	2680	2680	2680	2680	0
500	20231019	112200	281688280	2680	2680	2680	2680	1
501	20231019	112100	281685600	2665	2670	2670	2665	1480
502	20231019	112000	277741395	2665	2670	2670	2665	512
503	20231019	111900	276374360	2670	2680	2680	2670	1048
504	20231019	111800	273570960	2665	2665	2665	2665	0
505	20231019	111700	273570960	2665	2665	2665	2665	0
506	20231019	111600	273570960	2665	2665	2665	2665	0
507	20231019	111500	273570960	2665	2665	2665	2665	0
508	20231019	111400	273570960	2665	2665	2665	2665	0
509	20231019	111300	273570960	2665	2665	2665	2665	0
510	20231019	111200	273570960	2665	2670	2670	2665	301
511	20231019	111100	272767295	2690	2670	2690	2665	1513
512	20231019	111000	268727570	2670	2690	2690	2670	601
513	20231019	110900	267122880	2670	2675	2675	2670	960
514	20231019	110800	264554885	2675	2685	2685	2675	551
515	20231019	110700	263077960	2685	2675	2690	2675	718
516	20231019	110600	261152250	2675	2680	2680	2675	6382
517	20231019	110500	244066465	2680	2690	2690	2680	3157
518	20231019	110400	235580275	2690	2695	2695	2690	42
519	20231019	110300	235467090	2690	2695	2695	2690	10
520	20231019	110200	235440165	2690	2695	2695	2690	651
521	20231019	110100	233685725	2695	2695	2695	2695	4
522	20231019	110000	233674945	2695	2695	2695	2695	0
523	20231019	105900	233674945	2695	2695	2695	2695	338
524	20231019	105800	232764035	2690	2690	2690	2690	0
525	20231019	105700	232764035	2690	2695	2695	2690	1163
526	20231019	105600	229629755	2695	2695	2695	2695	0
527	20231019	105500	229629755	2695	2700	2700	2695	626
528	20231019	105400	227939560	2705	2705	2705	2705	1104
529	20231019	105300	224953240	2705	2705	2705	2705	86
530	20231019	105200	224720610	2710	2710	2710	2710	0
531	20231019	105100	224720610	2710	2710	2710	2710	117
532	20231019	105000	224403540	2705	2705	2705	2705	1
533	20231019	104900	224400835	2705	2705	2705	2705	33
534	20231019	104800	224311570	2710	2710	2710	2710	905
535	20231019	104700	221859020	2720	2720	2720	2720	0
536	20231019	104600	221859020	2720	2720	2720	2720	0
537	20231019	104500	221859020	2720	2720	2720	2720	10
538	20231019	104400	221831820	2715	2715	2715	2715	444
539	20231019	104300	220626360	2725	2725	2725	2725	0
540	20231019	104200	220626360	2725	2725	2725	2725	0
541	20231019	104100	220626360	2725	2725	2725	2725	6
542	20231019	104000	220610010	2725	2735	2735	2725	31
543	20231019	103900	220525465	2730	2735	2735	2730	2616
544	20231019	103800	213381520	2745	2745	2745	2745	0
545	20231019	103700	213381520	2745	2745	2745	2745	10
546	20231019	103600	213354070	2745	2745	2745	2745	0
547	20231019	103500	213354070	2745	2745	2745	2745	0
548	20231019	103400	213354070	2745	2745	2745	2745	0
549	20231019	103300	213354070	2745	2745	2745	2745	0
550	20231019	103200	213354070	2745	2745	2745	2745	0
551	20231019	103100	213354070	2745	2745	2745	2745	2
552	20231019	103000	213348580	2730	2730	2730	2730	0
553	20231019	102900	213348580	2730	2750	2750	2730	217
554	20231019	102800	212754070	2745	2745	2745	2745	0
555	20231019	102700	212754070	2745	2755	2755	2745	615
556	20231019	102600	211060895	2755	2755	2755	2755	1
557	20231019	102500	211058140	2755	2755	2755	2755	0
558	20231019	102400	211058140	2755	2755	2755	2755	0
559	20231019	102300	211058140	2755	2755	2755	2755	0
560	20231019	102200	211058140	2755	2755	2755	2755	0
561	20231019	102100	211058140	2755	2755	2755	2755	25
562	20231019	102000	210989265	2755	2755	2755	2755	1
563	20231019	101900	210986510	2755	2755	2755	2755	0
564	20231019	101800	210986510	2755	2755	2755	2755	0
565	20231019	101700	210986510	2755	2755	2755	2755	0
566	20231019	101600	210986510	2755	2755	2755	2755	0
567	20231019	101500	210986510	2755	2755	2755	2755	0
568	20231019	101400	210986510	2755	2755	2755	2755	173
569	20231019	101300	210509895	2760	2760	2760	2760	0
570	20231019	101200	210509895	2760	2760	2760	2760	7
571	20231019	101100	210490575	2755	2755	2755	2755	0
572	20231019	101000	210490575	2755	2755	2755	2755	10
573	20231019	100900	210463025	2755	2755	2755	2755	0
574	20231019	100800	210463025	2755	2760	2760	2745	50
575	20231019	100700	210325690	2745	2745	2745	2745	48
576	20231019	100600	210193930	2745	2745	2745	2745	0
577	20231019	100500	210193930	2745	2745	2745	2745	500
578	20231019	100400	208821430	2745	2745	2745	2745	0
579	20231019	100300	208821430	2745	2755	2755	2745	954
580	20231019	100200	206198160	2780	2780	2780	2780	0
581	20231019	100100	206198160	2780	2780	2780	2780	0
582	20231019	100000	206198160	2780	2780	2780	2780	0
583	20231019	095900	206198160	2780	2785	2785	2780	2
584	20231019	095800	206192595	2785	2780	2785	2780	3
585	20231019	095700	206184245	2760	2760	2760	2760	150
586	20231019	095600	205770245	2760	2760	2760	2760	69
587	20231019	095500	205579805	2760	2755	2760	2755	890
588	20231019	095400	203123625	2750	2750	2750	2750	0
589	20231019	095300	203123625	2750	2750	2750	2750	0
590	20231019	095200	203123625	2750	2750	2750	2750	0
591	20231019	095100	203123625	2750	2750	2750	2750	0
592	20231019	095000	203123625	2750	2750	2750	2750	0
593	20231019	094900	203123625	2750	2730	2750	2730	2692
594	20231019	094800	195731135	2740	2740	2740	2740	60
595	20231019	094700	195566735	2750	2750	2750	2750	0
596	20231019	094600	195566735	2750	2750	2750	2750	0
597	20231019	094500	195566735	2750	2750	2750	2750	0
598	20231019	094400	195566735	2750	2750	2750	2750	1
599	20231019	094300	195563985	2750	2750	2750	2750	0
600	20231019	094200	195563985	2750	2750	2750	2750	34
601	20231019	094100	195470485	2750	2750	2750	2750	0
602	20231019	094000	195470485	2750	2750	2750	2750	40
603	20231019	093900	195360485	2730	2730	2730	2730	4
604	20231019	093800	195349565	2725	2715	2750	2715	12534
605	20231019	093700	161247235	2715	2715	2715	2715	0
606	20231019	093600	161247235	2715	2715	2715	2715	2
607	20231019	093500	161241805	2705	2705	2705	2705	0
608	20231019	093400	161241805	2705	2705	2705	2705	0
609	20231019	093300	161241805	2705	2705	2705	2705	230
610	20231019	093200	160619655	2705	2705	2705	2705	0
611	20231019	093100	160619655	2705	2700	2705	2700	546
612	20231019	093000	159143140	2700	2700	2700	2700	102
613	20231019	092900	158867740	2700	2700	2700	2700	612
614	20231019	092800	157215340	2700	2700	2700	2700	5
615	20231019	092700	157201840	2700	2700	2700	2700	0
616	20231019	092600	157201840	2700	2700	2700	2700	117
617	20231019	092500	156885940	2695	2705	2705	2695	430
618	20231019	092400	155726080	2700	2700	2700	2700	0
619	20231019	092300	155726080	2700	2700	2700	2700	0
620	20231019	092200	155726080	2700	2715	2715	2700	101
621	20231019	092100	155453365	2710	2710	2710	2710	100
622	20231019	092000	155182365	2720	2685	2720	2685	3238
623	20231019	091900	146415455	2690	2685	2690	2685	2245
624	20231019	091800	140378980	2680	2680	2680	2680	0
625	20231019	091700	140378980	2680	2680	2680	2680	0
626	20231019	091600	140378980	2680	2685	2685	2680	6400
627	20231019	091500	123226530	2685	2685	2685	2685	402
628	20231019	091400	122147160	2685	2675	2685	2675	20
629	20231019	091300	122093575	2675	2680	2680	2675	1152
630	20231019	091200	119011215	2675	2690	2690	2675	6006
631	20231019	091100	102911820	2685	2685	2685	2685	94
632	20231019	091000	102659430	2705	2695	2705	2685	1504
633	20231019	090900	98612810	2730	2730	2730	2730	0
634	20231019	090800	98612810	2730	2730	2730	2730	0
635	20231019	090700	98612810	2730	2730	2730	2730	1
636	20231019	090600	98610080	2705	2705	2705	2705	2
637	20231019	090500	98604670	2705	2705	2705	2705	0
638	20231019	090400	98604670	2705	2705	2705	2705	200
639	20231019	090300	98063670	2695	2675	2695	2675	1474
640	20231019	090200	94097200	2670	2680	2680	2670	1120
641	20231019	090100	91103610	2680	2710	2710	2680	1375
642	20231019	090000	87387700	2710	2755	2755	2710	31729