KissMeData/091440/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	194200	246383450	2180	2180	2180	2180	2224
3	20231019	194100	246383450	2180	2180	2180	2180	0
4	20231019	194000	246383450	2180	2180	2180	2180	0
5	20231019	193900	246383450	2180	2180	2180	2180	0
6	20231019	193800	246383450	2180	2180	2180	2180	0
7	20231019	193700	246383450	2180	2180	2180	2180	0
8	20231019	193600	246383450	2180	2180	2180	2180	0
9	20231019	193500	246383450	2180	2180	2180	2180	0
10	20231019	193400	246383450	2180	2180	2180	2180	0
11	20231019	193300	246383450	2180	2180	2180	2180	0
12	20231019	193200	246383450	2180	2180	2180	2180	0
13	20231019	193100	246383450	2180	2180	2180	2180	0
14	20231019	193000	246383450	2180	2180	2180	2180	0
15	20231019	192900	246383450	2180	2180	2180	2180	0
16	20231019	192800	246383450	2180	2180	2180	2180	0
17	20231019	192700	246383450	2180	2180	2180	2180	0
18	20231019	192600	246383450	2180	2180	2180	2180	0
19	20231019	192500	246383450	2180	2180	2180	2180	0
20	20231019	192400	246383450	2180	2180	2180	2180	0
21	20231019	192300	246383450	2180	2180	2180	2180	0
22	20231019	192200	246383450	2180	2180	2180	2180	0
23	20231019	192100	246383450	2180	2180	2180	2180	0
24	20231019	192000	246383450	2180	2180	2180	2180	0
25	20231019	191900	246383450	2180	2180	2180	2180	0
26	20231019	191800	246383450	2180	2180	2180	2180	0
27	20231019	191700	246383450	2180	2180	2180	2180	0
28	20231019	191600	246383450	2180	2180	2180	2180	0
29	20231019	191500	246383450	2180	2180	2180	2180	0
30	20231019	191400	246383450	2180	2180	2180	2180	0
31	20231019	191300	246383450	2180	2180	2180	2180	0
32	20231019	191200	246383450	2180	2180	2180	2180	2224
33	20231019	191100	246383450	2180	2180	2180	2180	0
34	20231019	191000	246383450	2180	2180	2180	2180	0
35	20231019	190900	246383450	2180	2180	2180	2180	0
36	20231019	190800	246383450	2180	2180	2180	2180	0
37	20231019	190700	246383450	2180	2180	2180	2180	0
38	20231019	190600	246383450	2180	2180	2180	2180	0
39	20231019	190500	246383450	2180	2180	2180	2180	0
40	20231019	190400	246383450	2180	2180	2180	2180	0
41	20231019	190300	246383450	2180	2180	2180	2180	0
42	20231019	190200	246383450	2180	2180	2180	2180	0
43	20231019	190100	246383450	2180	2180	2180	2180	0
44	20231019	190000	246383450	2180	2180	2180	2180	0
45	20231019	185900	246383450	2180	2180	2180	2180	0
46	20231019	185800	246383450	2180	2180	2180	2180	0
47	20231019	185700	246383450	2180	2180	2180	2180	0
48	20231019	185600	246383450	2180	2180	2180	2180	0
49	20231019	185500	246383450	2180	2180	2180	2180	0
50	20231019	185400	246383450	2180	2180	2180	2180	0
51	20231019	185300	246383450	2180	2180	2180	2180	0
52	20231019	185200	246383450	2180	2180	2180	2180	0
53	20231019	185100	246383450	2180	2180	2180	2180	0
54	20231019	185000	246383450	2180	2180	2180	2180	0
55	20231019	184900	246383450	2180	2180	2180	2180	0
56	20231019	184800	246383450	2180	2180	2180	2180	0
57	20231019	184700	246383450	2180	2180	2180	2180	0
58	20231019	184600	246383450	2180	2180	2180	2180	0
59	20231019	184500	246383450	2180	2180	2180	2180	0
60	20231019	184400	246383450	2180	2180	2180	2180	0
61	20231019	184300	246383450	2180	2180	2180	2180	0
62	20231019	184200	246383450	2180	2180	2180	2180	2224
63	20231019	184100	246383450	2180	2180	2180	2180	0
64	20231019	184000	246383450	2180	2180	2180	2180	0
65	20231019	183900	246383450	2180	2180	2180	2180	0
66	20231019	183800	246383450	2180	2180	2180	2180	0
67	20231019	183700	246383450	2180	2180	2180	2180	0
68	20231019	183600	246383450	2180	2180	2180	2180	0
69	20231019	183500	246383450	2180	2180	2180	2180	0
70	20231019	183400	246383450	2180	2180	2180	2180	0
71	20231019	183300	246383450	2180	2180	2180	2180	0
72	20231019	183200	246383450	2180	2180	2180	2180	0
73	20231019	183100	246383450	2180	2180	2180	2180	0
74	20231019	183000	246383450	2180	2180	2180	2180	0
75	20231019	182900	246383450	2180	2180	2180	2180	0
76	20231019	182800	246383450	2180	2180	2180	2180	0
77	20231019	182700	246383450	2180	2180	2180	2180	0
78	20231019	182600	246383450	2180	2180	2180	2180	0
79	20231019	182500	246383450	2180	2180	2180	2180	0
80	20231019	182400	246383450	2180	2180	2180	2180	0
81	20231019	182300	246383450	2180	2180	2180	2180	0
82	20231019	182200	246383450	2180	2180	2180	2180	0
83	20231019	182100	246383450	2180	2180	2180	2180	0
84	20231019	182000	246383450	2180	2180	2180	2180	0
85	20231019	181900	246383450	2180	2180	2180	2180	0
86	20231019	181800	246383450	2180	2180	2180	2180	0
87	20231019	181700	246383450	2180	2180	2180	2180	0
88	20231019	181600	246383450	2180	2180	2180	2180	0
89	20231019	181500	246383450	2180	2180	2180	2180	0
90	20231019	181400	246383450	2180	2180	2180	2180	0
91	20231019	181300	246383450	2180	2180	2180	2180	0
92	20231019	181200	246383450	2180	2180	2180	2180	2224
93	20231019	181100	246383450	2180	2180	2180	2180	0
94	20231019	181000	246383450	2180	2180	2180	2180	0
95	20231019	180900	246383450	2180	2180	2180	2180	0
96	20231019	180800	246383450	2180	2180	2180	2180	0
97	20231019	180700	246383450	2180	2180	2180	2180	0
98	20231019	180600	246383450	2180	2180	2180	2180	0
99	20231019	180500	246383450	2180	2180	2180	2180	0
100	20231019	180400	246383450	2180	2180	2180	2180	0
101	20231019	180300	246383450	2180	2180	2180	2180	0
102	20231019	180200	246383450	2180	2180	2180	2180	0
103	20231019	180100	246383450	2180	2180	2180	2180	0
104	20231019	180000	246383450	2180	2180	2180	2180	0
105	20231019	175900	246383450	2180	2180	2180	2180	0
106	20231019	175800	246383450	2180	2180	2180	2180	0
107	20231019	175700	246383450	2180	2180	2180	2180	0
108	20231019	175600	246383450	2180	2180	2180	2180	0
109	20231019	175500	246383450	2180	2180	2180	2180	0
110	20231019	175400	246383450	2180	2180	2180	2180	0
111	20231019	175300	246383450	2180	2180	2180	2180	0
112	20231019	175200	246383450	2180	2180	2180	2180	0
113	20231019	175100	246383450	2180	2180	2180	2180	0
114	20231019	175000	246383450	2180	2180	2180	2180	0
115	20231019	174900	246383450	2180	2180	2180	2180	0
116	20231019	174800	246383450	2180	2180	2180	2180	0
117	20231019	174700	246383450	2180	2180	2180	2180	0
118	20231019	174600	246383450	2180	2180	2180	2180	0
119	20231019	174500	246383450	2180	2180	2180	2180	0
120	20231019	174400	246383450	2180	2180	2180	2180	0
121	20231019	174300	246383450	2180	2180	2180	2180	0
122	20231019	174200	246383450	2180	2180	2180	2180	2224
123	20231019	174100	246383450	2180	2180	2180	2180	0
124	20231019	174000	246383450	2180	2180	2180	2180	0
125	20231019	173900	246383450	2180	2180	2180	2180	0
126	20231019	173800	246383450	2180	2180	2180	2180	0
127	20231019	173700	246383450	2180	2180	2180	2180	0
128	20231019	173600	246383450	2180	2180	2180	2180	0
129	20231019	173500	246383450	2180	2180	2180	2180	0
130	20231019	173400	246383450	2180	2180	2180	2180	0
131	20231019	173300	246383450	2180	2180	2180	2180	0
132	20231019	173200	246383450	2180	2180	2180	2180	0
133	20231019	173100	246383450	2180	2180	2180	2180	0
134	20231019	173000	246383450	2180	2180	2180	2180	0
135	20231019	172900	246383450	2180	2180	2180	2180	0
136	20231019	172800	246383450	2180	2180	2180	2180	0
137	20231019	172700	246383450	2180	2180	2180	2180	0
138	20231019	172600	246383450	2180	2180	2180	2180	0
139	20231019	172500	246383450	2180	2180	2180	2180	0
140	20231019	172400	246383450	2180	2180	2180	2180	0
141	20231019	172300	246383450	2180	2180	2180	2180	0
142	20231019	172200	246383450	2180	2180	2180	2180	0
143	20231019	172100	246383450	2180	2180	2180	2180	0
144	20231019	172000	246383450	2180	2180	2180	2180	0
145	20231019	171900	246383450	2180	2180	2180	2180	0
146	20231019	171800	246383450	2180	2180	2180	2180	0
147	20231019	171700	246383450	2180	2180	2180	2180	0
148	20231019	171600	246383450	2180	2180	2180	2180	0
149	20231019	171500	246383450	2180	2180	2180	2180	0
150	20231019	171400	246383450	2180	2180	2180	2180	0
151	20231019	171300	246383450	2180	2180	2180	2180	0
152	20231019	171200	246383450	2180	2180	2180	2180	2224
153	20231019	171100	246383450	2180	2180	2180	2180	0
154	20231019	171000	246383450	2180	2180	2180	2180	0
155	20231019	170900	246383450	2180	2180	2180	2180	0
156	20231019	170800	246383450	2180	2180	2180	2180	0
157	20231019	170700	246383450	2180	2180	2180	2180	0
158	20231019	170600	246383450	2180	2180	2180	2180	0
159	20231019	170500	246383450	2180	2180	2180	2180	0
160	20231019	170400	246383450	2180	2180	2180	2180	0
161	20231019	170300	246383450	2180	2180	2180	2180	0
162	20231019	170200	246383450	2180	2180	2180	2180	0
163	20231019	170100	246383450	2180	2180	2180	2180	0
164	20231019	170000	246383450	2180	2180	2180	2180	0
165	20231019	165900	246383450	2180	2180	2180	2180	0
166	20231019	165800	246383450	2180	2180	2180	2180	0
167	20231019	165700	246383450	2180	2180	2180	2180	0
168	20231019	165600	246383450	2180	2180	2180	2180	0
169	20231019	165500	246383450	2180	2180	2180	2180	0
170	20231019	165400	246383450	2180	2180	2180	2180	0
171	20231019	165300	246383450	2180	2180	2180	2180	0
172	20231019	165200	246383450	2180	2180	2180	2180	0
173	20231019	165100	246383450	2180	2180	2180	2180	0
174	20231019	165000	246383450	2180	2180	2180	2180	0
175	20231019	164900	246383450	2180	2180	2180	2180	0
176	20231019	164800	246383450	2180	2180	2180	2180	0
177	20231019	164700	246383450	2180	2180	2180	2180	0
178	20231019	164600	246383450	2180	2180	2180	2180	0
179	20231019	164500	246383450	2180	2180	2180	2180	0
180	20231019	164400	246383450	2180	2180	2180	2180	0
181	20231019	164300	246383450	2180	2180	2180	2180	0
182	20231019	164200	246383450	2180	2180	2180	2180	2224
183	20231019	164100	246383450	2180	2180	2180	2180	0
184	20231019	164000	246383450	2180	2180	2180	2180	0
185	20231019	163900	246383450	2180	2180	2180	2180	0
186	20231019	163800	246383450	2180	2180	2180	2180	0
187	20231019	163700	246383450	2180	2180	2180	2180	0
188	20231019	163600	246383450	2180	2180	2180	2180	0
189	20231019	163500	246383450	2180	2180	2180	2180	0
190	20231019	163400	246383450	2180	2180	2180	2180	0
191	20231019	163300	246383450	2180	2180	2180	2180	0
192	20231019	163200	246383450	2180	2180	2180	2180	0
193	20231019	163100	246383450	2180	2180	2180	2180	0
194	20231019	163000	246383450	2180	2180	2180	2180	0
195	20231019	162900	246383450	2180	2180	2180	2180	0
196	20231019	162800	246383450	2180	2180	2180	2180	0
197	20231019	162700	246383450	2180	2180	2180	2180	0
198	20231019	162600	246383450	2180	2180	2180	2180	0
199	20231019	162500	246383450	2180	2180	2180	2180	0
200	20231019	162400	246383450	2180	2180	2180	2180	0
201	20231019	162300	246383450	2180	2180	2180	2180	0
202	20231019	162200	246383450	2180	2180	2180	2180	0
203	20231019	162100	246383450	2180	2180	2180	2180	0
204	20231019	162000	246383450	2180	2180	2180	2180	0
205	20231019	161900	246383450	2180	2180	2180	2180	0
206	20231019	161800	246383450	2180	2180	2180	2180	0
207	20231019	161700	246383450	2180	2180	2180	2180	0
208	20231019	161600	246383450	2180	2180	2180	2180	0
209	20231019	161500	246383450	2180	2180	2180	2180	0
210	20231019	161400	246383450	2180	2180	2180	2180	0
211	20231019	161300	246383450	2180	2180	2180	2180	0
212	20231019	161200	246383450	2180	2180	2180	2180	2224
213	20231019	161100	246383450	2180	2180	2180	2180	0
214	20231019	161000	246383450	2180	2180	2180	2180	0
215	20231019	160900	246383450	2180	2180	2180	2180	0
216	20231019	160800	246383450	2180	2180	2180	2180	0
217	20231019	160700	246383450	2180	2180	2180	2180	0
218	20231019	160600	246383450	2180	2180	2180	2180	0
219	20231019	160500	246383450	2180	2180	2180	2180	0
220	20231019	160400	246383450	2180	2180	2180	2180	0
221	20231019	160300	246383450	2180	2180	2180	2180	0
222	20231019	160200	246383450	2180	2180	2180	2180	0
223	20231019	160100	246383450	2180	2180	2180	2180	0
224	20231019	160000	246383450	2180	2180	2180	2180	0
225	20231019	155900	246383450	2180	2180	2180	2180	0
226	20231019	155800	246383450	2180	2180	2180	2180	0
227	20231019	155700	246383450	2180	2180	2180	2180	0
228	20231019	155600	246383450	2180	2180	2180	2180	0
229	20231019	155500	246383450	2180	2180	2180	2180	0
230	20231019	155400	246383450	2180	2180	2180	2180	0
231	20231019	155300	246383450	2180	2180	2180	2180	0
232	20231019	155200	246383450	2180	2180	2180	2180	0
233	20231019	155100	246383450	2180	2180	2180	2180	0
234	20231019	155000	246383450	2180	2180	2180	2180	0
235	20231019	154900	246383450	2180	2180	2180	2180	0
236	20231019	154800	246383450	2180	2180	2180	2180	0
237	20231019	154700	246383450	2180	2180	2180	2180	0
238	20231019	154600	246383450	2180	2180	2180	2180	0
239	20231019	154500	246383450	2180	2180	2180	2180	0
240	20231019	154400	246383450	2180	2180	2180	2180	0
241	20231019	154300	246383450	2180	2180	2180	2180	0
242	20231019	154200	246383450	2180	2180	2180	2180	2224
243	20231019	154100	246383450	2180	2180	2180	2180	0
244	20231019	154000	246383450	2180	2180	2180	2180	0
245	20231019	153900	246383450	2180	2180	2180	2180	0
246	20231019	153800	246383450	2180	2180	2180	2180	0
247	20231019	153700	246383450	2180	2180	2180	2180	0
248	20231019	153600	246383450	2180	2180	2180	2180	0
249	20231019	153500	246383450	2180	2180	2180	2180	0
250	20231019	153400	246383450	2180	2180	2180	2180	0
251	20231019	153300	246383450	2180	2180	2180	2180	0
252	20231019	153200	246383450	2180	2180	2180	2180	0
253	20231019	153100	246383450	2180	2180	2180	2180	0
254	20231019	153000	246383450	2180	2180	2180	2180	2224
255	20231019	152900	241535130	2175	2175	2175	2175	0
256	20231019	152800	241535130	2175	2175	2175	2175	0
257	20231019	152700	241535130	2175	2175	2175	2175	0
258	20231019	152600	241535130	2175	2175	2175	2175	0
259	20231019	152500	241535130	2175	2175	2175	2175	0
260	20231019	152400	241535130	2175	2175	2175	2175	0
261	20231019	152300	241535130	2175	2175	2175	2175	0
262	20231019	152200	241535130	2175	2175	2175	2175	0
263	20231019	152100	241535130	2175	2175	2175	2175	0
264	20231019	152000	241535130	2175	2175	2175	2175	0
265	20231019	151900	241535130	2175	2180	2180	2175	292
266	20231019	151800	240900025	2185	2180	2185	2175	2251
267	20231019	151700	235994645	2185	2185	2185	2185	1
268	20231019	151600	235992460	2180	2180	2180	2180	42
269	20231019	151500	235900900	2185	2180	2185	2180	763
270	20231019	151400	234237555	2185	2185	2185	2185	201
271	20231019	151300	233798370	2190	2190	2190	2190	0
272	20231019	151200	233798370	2190	2190	2190	2190	0
273	20231019	151100	233798370	2190	2190	2190	2190	0
274	20231019	151000	233798370	2190	2190	2190	2190	0
275	20231019	150900	233798370	2190	2185	2190	2180	35
276	20231019	150800	233722055	2185	2185	2185	2185	66
277	20231019	150700	233577845	2190	2185	2190	2180	6902
278	20231019	150600	218521670	2190	2195	2195	2190	38
279	20231019	150500	218438445	2190	2190	2190	2190	760
280	20231019	150400	216774045	2190	2190	2190	2190	100
281	20231019	150300	216555045	2200	2190	2200	2190	9
282	20231019	150200	216535325	2200	2190	2200	2190	31
283	20231019	150100	216467425	2195	2195	2195	2195	4
284	20231019	150000	216458645	2200	2200	2200	2200	0
285	20231019	145900	216458645	2200	2200	2200	2200	0
286	20231019	145800	216458645	2200	2200	2200	2200	2
287	20231019	145700	216454245	2190	2190	2190	2190	100
288	20231019	145600	216235245	2200	2195	2200	2185	1912
289	20231019	145500	212057370	2195	2200	2200	2195	37
290	20231019	145400	211976080	2200	2200	2200	2200	0
291	20231019	145300	211976080	2200	2200	2200	2200	0
292	20231019	145200	211976080	2200	2200	2200	2200	182
293	20231019	145100	211575680	2200	2200	2200	2200	0
294	20231019	145000	211575680	2200	2200	2200	2200	5
295	20231019	144900	211564680	2200	2200	2200	2200	10
296	20231019	144800	211542680	2200	2200	2200	2200	0
297	20231019	144700	211542680	2200	2200	2200	2200	0
298	20231019	144600	211542680	2200	2200	2200	2200	1
299	20231019	144500	211540480	2195	2195	2195	2195	4
300	20231019	144400	211531700	2200	2200	2200	2200	0
301	20231019	144300	211531700	2200	2200	2200	2200	0
302	20231019	144200	211531700	2200	2200	2200	2200	16
303	20231019	144100	211496500	2205	2205	2205	2205	1
304	20231019	144000	211494295	2205	2205	2205	2205	0
305	20231019	143900	211494295	2205	2205	2205	2205	16
306	20231019	143800	211459015	2205	2205	2205	2205	8
307	20231019	143700	211441375	2205	2205	2205	2205	0
308	20231019	143600	211441375	2205	2205	2205	2205	1
309	20231019	143500	211439170	2185	2190	2190	2185	501
310	20231019	143400	210342605	2190	2200	2200	2190	200
311	20231019	143300	209904015	2205	2205	2205	2205	0
312	20231019	143200	209904015	2205	2205	2205	2205	0
313	20231019	143100	209904015	2205	2205	2205	2205	0
314	20231019	143000	209904015	2205	2205	2205	2205	28
315	20231019	142900	209842275	2205	2205	2205	2205	0
316	20231019	142800	209842275	2205	2205	2205	2205	10
317	20231019	142700	209820225	2205	2205	2205	2205	0
318	20231019	142600	209820225	2205	2205	2205	2205	0
319	20231019	142500	209820225	2205	2205	2205	2205	0
320	20231019	142400	209820225	2205	2195	2205	2195	3
321	20231019	142300	209813630	2190	2190	2190	2190	0
322	20231019	142200	209813630	2190	2190	2190	2190	210
323	20231019	142100	209353730	2190	2190	2190	2190	0
324	20231019	142000	209353730	2190	2190	2190	2190	1
325	20231019	141900	209351540	2195	2195	2195	2195	1
326	20231019	141800	209349345	2205	2205	2205	2205	0
327	20231019	141700	209349345	2205	2205	2205	2205	0
328	20231019	141600	209349345	2205	2205	2205	2205	1
329	20231019	141500	209347140	2200	2200	2200	2200	0
330	20231019	141400	209347140	2200	2200	2200	2200	1987
331	20231019	141300	204975740	2200	2200	2200	2200	13
332	20231019	141200	204947140	2200	2200	2200	2200	0
333	20231019	141100	204947140	2200	2200	2200	2200	1
334	20231019	141000	204944940	2195	2195	2195	2195	0
335	20231019	140900	204944940	2195	2195	2195	2195	0
336	20231019	140800	204944940	2195	2195	2195	2195	1
337	20231019	140700	204942745	2200	2200	2200	2200	0
338	20231019	140600	204942745	2200	2200	2200	2200	0
339	20231019	140500	204942745	2200	2200	2200	2200	0
340	20231019	140400	204942745	2200	2200	2200	2200	86
341	20231019	140300	204753545	2200	2205	2205	2200	10
342	20231019	140200	204731540	2210	2210	2210	2210	0
343	20231019	140100	204731540	2210	2210	2210	2210	0
344	20231019	140000	204731540	2210	2210	2210	2210	0
345	20231019	135900	204731540	2210	2210	2210	2210	0
346	20231019	135800	204731540	2210	2210	2210	2210	0
347	20231019	135700	204731540	2210	2210	2210	2210	0
348	20231019	135600	204731540	2210	2210	2210	2210	0
349	20231019	135500	204731540	2210	2210	2210	2210	1
350	20231019	135400	204729330	2210	2210	2210	2210	307
351	20231019	135300	204050860	2210	2210	2210	2210	10
352	20231019	135200	204028760	2210	2210	2210	2210	30
353	20231019	135100	203962460	2210	2210	2210	2210	0
354	20231019	135000	203962460	2210	2210	2210	2210	0
355	20231019	134900	203962460	2210	2210	2210	2210	0
356	20231019	134800	203962460	2210	2210	2210	2210	0
357	20231019	134700	203962460	2210	2210	2210	2210	0
358	20231019	134600	203962460	2210	2210	2210	2210	0
359	20231019	134500	203962460	2210	2210	2210	2210	0
360	20231019	134400	203962460	2210	2210	2210	2210	2
361	20231019	134300	203958040	2210	2210	2210	2210	0
362	20231019	134200	203958040	2210	2210	2210	2210	13
363	20231019	134100	203929310	2200	2200	2200	2200	800
364	20231019	134000	202169310	2210	2210	2210	2210	20
365	20231019	133900	202125110	2200	2200	2200	2200	0
366	20231019	133800	202125110	2200	2200	2200	2200	0
367	20231019	133700	202125110	2200	2200	2200	2200	1
368	20231019	133600	202122910	2210	2210	2210	2210	0
369	20231019	133500	202122910	2210	2210	2210	2210	0
370	20231019	133400	202122910	2210	2200	2210	2200	627
371	20231019	133300	200743500	2200	2195	2200	2195	616
372	20231019	133200	199391375	2195	2210	2210	2190	1206
373	20231019	133100	196748780	2215	2215	2215	2215	0
374	20231019	133000	196748780	2215	2215	2215	2215	0
375	20231019	132900	196748780	2215	2215	2215	2215	0
376	20231019	132800	196748780	2215	2215	2215	2215	500
377	20231019	132700	195641280	2210	2210	2210	2210	294
378	20231019	132600	194991540	2210	2210	2210	2210	1
379	20231019	132500	194989330	2185	2185	2185	2185	0
380	20231019	132400	194989330	2185	2190	2190	2185	120
381	20231019	132300	194726655	2190	2200	2200	2190	10
382	20231019	132200	194704740	2210	2210	2210	2210	1
383	20231019	132100	194702530	2200	2200	2200	2200	0
384	20231019	132000	194702530	2200	2200	2200	2200	1401
385	20231019	131900	191620330	2190	2190	2190	2190	0
386	20231019	131800	191620330	2190	2190	2190	2190	0
387	20231019	131700	191620330	2190	2190	2190	2190	0
388	20231019	131600	191620330	2190	2190	2190	2190	0
389	20231019	131500	191620330	2190	2190	2190	2190	0
390	20231019	131400	191620330	2190	2200	2200	2190	191
391	20231019	131300	191202030	2185	2190	2190	2185	2307
392	20231019	131200	186153485	2190	2190	2190	2190	250
393	20231019	131100	185605985	2190	2190	2190	2190	0
394	20231019	131000	185605985	2190	2195	2195	2190	1205
395	20231019	130900	182966775	2205	2205	2205	2205	3594
396	20231019	130800	175042005	2205	2205	2205	2205	1000
397	20231019	130700	172837005	2195	2205	2205	2195	868
398	20231019	130600	170927745	2195	2195	2195	2195	0
399	20231019	130500	170927745	2195	2200	2200	2195	880
400	20231019	130400	168995995	2205	2205	2205	2205	0
401	20231019	130300	168995995	2205	2205	2205	2205	0
402	20231019	130200	168995995	2205	2205	2205	2205	0
403	20231019	130100	168995995	2205	2205	2205	2205	0
404	20231019	130000	168995995	2205	2205	2205	2205	0
405	20231019	125900	168995995	2205	2205	2205	2205	0
406	20231019	125800	168995995	2205	2205	2205	2205	0
407	20231019	125700	168995995	2205	2205	2205	2205	0
408	20231019	125600	168995995	2205	2205	2205	2205	6
409	20231019	125500	168982765	2205	2205	2205	2205	0
410	20231019	125400	168982765	2205	2205	2205	2205	0
411	20231019	125300	168982765	2205	2205	2205	2205	0
412	20231019	125200	168982765	2205	2205	2205	2205	0
413	20231019	125100	168982765	2205	2205	2205	2205	0
414	20231019	125000	168982765	2205	2205	2205	2205	10
415	20231019	124900	168960715	2205	2200	2205	2200	192
416	20231019	124800	168538310	2200	2200	2200	2200	2000
417	20231019	124700	164138310	2205	2205	2205	2205	1
418	20231019	124600	164136105	2200	2200	2200	2200	0
419	20231019	124500	164136105	2200	2200	2200	2200	50
420	20231019	124400	164026105	2200	2200	2200	2200	0
421	20231019	124300	164026105	2200	2200	2200	2200	0
422	20231019	124200	164026105	2200	2200	2200	2200	0
423	20231019	124100	164026105	2200	2200	2200	2200	0
424	20231019	124000	164026105	2200	2200	2200	2200	0
425	20231019	123900	164026105	2200	2200	2200	2200	0
426	20231019	123800	164026105	2200	2200	2200	2200	454
427	20231019	123700	163027305	2195	2195	2195	2195	0
428	20231019	123600	163027305	2195	2195	2195	2195	619
429	20231019	123500	161668600	2195	2195	2195	2195	0
430	20231019	123400	161668600	2195	2195	2195	2195	0
431	20231019	123300	161668600	2195	2195	2195	2195	0
432	20231019	123200	161668600	2195	2195	2195	2195	0
433	20231019	123100	161668600	2195	2200	2200	2195	32
434	20231019	123000	161598340	2205	2205	2205	2205	0
435	20231019	122900	161598340	2205	2205	2205	2205	0
436	20231019	122800	161598340	2205	2205	2205	2205	0
437	20231019	122700	161598340	2205	2205	2205	2205	0
438	20231019	122600	161598340	2205	2205	2205	2205	0
439	20231019	122500	161598340	2205	2205	2205	2205	0
440	20231019	122400	161598340	2205	2205	2205	2205	5
441	20231019	122300	161587315	2205	2205	2205	2205	0
442	20231019	122200	161587315	2205	2205	2205	2205	0
443	20231019	122100	161587315	2205	2205	2205	2205	0
444	20231019	122000	161587315	2205	2205	2205	2205	0
445	20231019	121900	161587315	2205	2205	2205	2205	0
446	20231019	121800	161587315	2205	2205	2205	2205	149
447	20231019	121700	161258770	2205	2205	2205	2205	0
448	20231019	121600	161258770	2205	2205	2205	2205	0
449	20231019	121500	161258770	2205	2205	2205	2205	0
450	20231019	121400	161258770	2205	2205	2205	2205	0
451	20231019	121300	161258770	2205	2205	2205	2205	0
452	20231019	121200	161258770	2205	2205	2205	2205	0
453	20231019	121100	161258770	2205	2200	2205	2200	2
454	20231019	121000	161254365	2195	2195	2195	2195	0
455	20231019	120900	161254365	2195	2195	2195	2195	1
456	20231019	120800	161252170	2200	2200	2200	2200	0
457	20231019	120700	161252170	2200	2200	2200	2200	0
458	20231019	120600	161252170	2200	2200	2200	2200	0
459	20231019	120500	161252170	2200	2200	2200	2200	201
460	20231019	120400	160809970	2205	2205	2205	2205	0
461	20231019	120300	160809970	2205	2200	2205	2195	8
462	20231019	120200	160792375	2205	2200	2205	2200	1300
463	20231019	120100	157926055	2200	2200	2200	2200	0
464	20231019	120000	157926055	2200	2200	2200	2200	300
465	20231019	115900	157266055	2205	2205	2205	2205	1
466	20231019	115800	157263850	2185	2185	2185	2185	0
467	20231019	115700	157263850	2185	2210	2210	2185	3082
468	20231019	115600	150516295	2215	2215	2215	2215	0
469	20231019	115500	150516295	2215	2215	2215	2215	199
470	20231019	115400	150075510	2215	2215	2220	2205	402
471	20231019	115300	149185090	2200	2205	2220	2200	3001
472	20231019	115200	142581770	2205	2205	2205	2205	613
473	20231019	115100	141230105	2205	2205	2205	2205	0
474	20231019	115000	141230105	2205	2205	2205	2205	0
475	20231019	114900	141230105	2205	2205	2205	2205	0
476	20231019	114800	141230105	2205	2205	2205	2205	0
477	20231019	114700	141230105	2205	2205	2205	2205	0
478	20231019	114600	141230105	2205	2210	2210	2205	125
479	20231019	114500	140954430	2230	2230	2230	2230	0
480	20231019	114400	140954430	2230	2230	2230	2230	0
481	20231019	114300	140954430	2230	2230	2230	2230	0
482	20231019	114200	140954430	2230	2230	2230	2230	0
483	20231019	114100	140954430	2230	2230	2230	2230	0
484	20231019	114000	140954430	2230	2230	2230	2230	0
485	20231019	113900	140954430	2230	2230	2230	2230	0
486	20231019	113800	140954430	2230	2230	2230	2230	0
487	20231019	113700	140954430	2230	2210	2230	2210	846
488	20231019	113600	139084750	2210	2220	2220	2210	1601
489	20231019	113500	135537015	2240	2240	2240	2240	1
490	20231019	113400	135534775	2220	2220	2220	2220	1
491	20231019	113300	135532555	2240	2220	2240	2220	114
492	20231019	113200	135279455	2240	2225	2240	2225	3
493	20231019	113100	135272765	2225	2225	2225	2225	0
494	20231019	113000	135272765	2225	2225	2225	2225	0
495	20231019	112900	135272765	2225	2225	2225	2225	0
496	20231019	112800	135272765	2225	2225	2225	2225	646
497	20231019	112700	133835415	2225	2225	2225	2225	0
498	20231019	112600	133835415	2225	2225	2225	2225	0
499	20231019	112500	133835415	2225	2225	2225	2225	0
500	20231019	112400	133835415	2225	2225	2225	2225	0
501	20231019	112300	133835415	2225	2225	2225	2225	0
502	20231019	112200	133835415	2225	2225	2225	2225	0
503	20231019	112100	133835415	2225	2225	2225	2225	0
504	20231019	112000	133835415	2225	2225	2225	2225	0
505	20231019	111900	133835415	2225	2225	2225	2225	1
506	20231019	111800	133833190	2225	2230	2230	2225	110
507	20231019	111700	133588435	2240	2240	2240	2240	0
508	20231019	111600	133588435	2240	2240	2240	2240	0
509	20231019	111500	133588435	2240	2240	2240	2240	0
510	20231019	111400	133588435	2240	2240	2240	2240	0
511	20231019	111300	133588435	2240	2240	2240	2240	0
512	20231019	111200	133588435	2240	2240	2240	2240	0
513	20231019	111100	133588435	2240	2240	2240	2240	0
514	20231019	111000	133588435	2240	2225	2240	2225	2
515	20231019	110900	133583970	2225	2225	2225	2225	0
516	20231019	110800	133583970	2225	2230	2230	2225	5000
517	20231019	110700	122458965	2240	2240	2240	2240	0
518	20231019	110600	122458965	2240	2240	2240	2240	0
519	20231019	110500	122458965	2240	2240	2240	2240	0
520	20231019	110400	122458965	2240	2240	2240	2240	1
521	20231019	110300	122456725	2225	2225	2225	2225	0
522	20231019	110200	122456725	2225	2225	2225	2225	430
523	20231019	110100	121499975	2225	2225	2225	2225	0
524	20231019	110000	121499975	2225	2225	2225	2225	0
525	20231019	105900	121499975	2225	2225	2225	2225	0
526	20231019	105800	121499975	2225	2225	2225	2225	0
527	20231019	105700	121499975	2225	2225	2225	2225	0
528	20231019	105600	121499975	2225	2225	2225	2225	0
529	20231019	105500	121499975	2225	2225	2225	2225	0
530	20231019	105400	121499975	2225	2225	2225	2225	0
531	20231019	105300	121499975	2225	2225	2225	2225	0
532	20231019	105200	121499975	2225	2225	2225	2225	0
533	20231019	105100	121499975	2225	2225	2225	2225	0
534	20231019	105000	121499975	2225	2225	2225	2225	1252
535	20231019	104900	118714275	2225	2225	2225	2225	0
536	20231019	104800	118714275	2225	2225	2225	2225	3
537	20231019	104700	118707600	2225	2225	2225	2225	230
538	20231019	104600	118195850	2230	2230	2230	2230	0
539	20231019	104500	118195850	2230	2230	2230	2230	0
540	20231019	104400	118195850	2230	2230	2230	2230	0
541	20231019	104300	118195850	2230	2230	2230	2230	0
542	20231019	104200	118195850	2230	2230	2230	2230	0
543	20231019	104100	118195850	2230	2225	2230	2225	245
544	20231019	104000	117649525	2225	2225	2225	2225	0
545	20231019	103900	117649525	2225	2225	2225	2225	904
546	20231019	103800	115638125	2225	2225	2225	2225	188
547	20231019	103700	115219825	2230	2230	2230	2230	1455
548	20231019	103600	111975175	2230	2230	2230	2230	0
549	20231019	103500	111975175	2230	2230	2230	2230	0
550	20231019	103400	111975175	2230	2235	2235	2230	41
551	20231019	103300	111883735	2235	2235	2235	2235	50
552	20231019	103200	111771985	2240	2240	2240	2240	0
553	20231019	103100	111771985	2240	2250	2250	2240	52
554	20231019	103000	111655000	2250	2250	2250	2250	50
555	20231019	102900	111542500	2250	2250	2250	2250	1
556	20231019	102800	111540250	2230	2230	2230	2230	74
557	20231019	102700	111375230	2230	2245	2245	2230	10189
558	20231019	102600	88501060	2230	2230	2230	2230	0
559	20231019	102500	88501060	2230	2230	2230	2230	0
560	20231019	102400	88501060	2230	2240	2240	2230	3
561	20231019	102300	88494355	2245	2240	2245	2240	2
562	20231019	102200	88489870	2240	2240	2240	2240	2
563	20231019	102100	88485390	2245	2245	2245	2245	0
564	20231019	102000	88485390	2245	2245	2245	2245	0
565	20231019	101900	88485390	2245	2245	2245	2245	0
566	20231019	101800	88485390	2245	2245	2245	2245	0
567	20231019	101700	88485390	2245	2245	2245	2245	819
568	20231019	101600	86646735	2250	2235	2250	2235	1137
569	20231019	101500	84091200	2235	2235	2235	2235	112
570	20231019	101400	83840880	2235	2235	2235	2235	1
571	20231019	101300	83838645	2225	2225	2225	2225	11
572	20231019	101200	83814170	2230	2235	2235	2230	1058
573	20231019	101100	81454790	2235	2235	2235	2235	0
574	20231019	101000	81454790	2235	2235	2235	2235	0
575	20231019	100900	81454790	2235	2235	2235	2235	53
576	20231019	100800	81336335	2250	2250	2250	2250	276
577	20231019	100700	80715335	2250	2250	2250	2250	0
578	20231019	100600	80715335	2250	2250	2250	2250	0
579	20231019	100500	80715335	2250	2250	2250	2250	100
580	20231019	100400	80490335	2250	2250	2250	2250	0
581	20231019	100300	80490335	2250	2245	2250	2245	256
582	20231019	100200	79915605	2245	2235	2245	2220	1615
583	20231019	100100	76316960	2235	2235	2235	2235	0
584	20231019	100000	76316960	2235	2235	2235	2235	0
585	20231019	095900	76316960	2235	2235	2235	2235	0
586	20231019	095800	76316960	2235	2235	2235	2235	12
587	20231019	095700	76290140	2235	2235	2235	2235	0
588	20231019	095600	76290140	2235	2235	2235	2235	8
589	20231019	095500	76272260	2245	2240	2245	2240	3
590	20231019	095400	76265530	2245	2245	2245	2245	0
591	20231019	095300	76265530	2245	2245	2245	2245	1
592	20231019	095200	76263285	2235	2250	2250	2235	8
593	20231019	095100	76245315	2250	2250	2250	2250	1
594	20231019	095000	76243065	2225	2230	2230	2225	1417
595	20231019	094900	73085235	2235	2235	2235	2230	1954
596	20231019	094800	68723055	2240	2240	2240	2240	0
597	20231019	094700	68723055	2240	2240	2240	2240	0
598	20231019	094600	68723055	2240	2240	2240	2240	0
599	20231019	094500	68723055	2240	2250	2250	2240	26
600	20231019	094400	68664765	2260	2260	2260	2260	0
601	20231019	094300	68664765	2260	2260	2260	2260	0
602	20231019	094200	68664765	2260	2255	2260	2255	120
603	20231019	094100	68394065	2255	2255	2260	2230	378
604	20231019	094000	67548160	2245	2235	2245	2235	2983
605	20231019	093900	60869120	2240	2235	2240	2235	1124
606	20231019	093800	58356975	2235	2235	2235	2235	0
607	20231019	093700	58356975	2235	2230	2235	2225	1014
608	20231019	093600	56095755	2235	2235	2235	2235	90
609	20231019	093500	55894605	2235	2225	2235	2225	3124
610	20231019	093400	48935885	2215	2215	2215	2215	15
611	20231019	093300	48902660	2225	2215	2225	2215	2519
612	20231019	093200	43323055	2215	2215	2215	2215	0
613	20231019	093100	43323055	2215	2215	2215	2215	0
614	20231019	093000	43323055	2215	2215	2215	2215	1000
615	20231019	092900	41108055	2210	2210	2215	2210	829
616	20231019	092800	39275960	2210	2205	2210	2200	15
617	20231019	092700	39242880	2205	2200	2205	2200	392
618	20231019	092600	38378525	2200	2200	2200	2200	507
619	20231019	092500	37263125	2205	2200	2205	2200	3
620	20231019	092400	37256520	2205	2200	2205	2200	2
621	20231019	092300	37252115	2200	2200	2200	2200	0
622	20231019	092200	37252115	2200	2180	2200	2180	284
623	20231019	092100	36627340	2175	2200	2200	2175	2024
624	20231019	092000	32206765	2200	2200	2200	2200	0
625	20231019	091900	32206765	2200	2200	2200	2200	10
626	20231019	091800	32184765	2200	2200	2200	2200	1001
627	20231019	091700	29982565	2185	2195	2195	2185	4713
628	20231019	091600	19678265	2195	2190	2195	2190	84
629	20231019	091500	19493890	2190	2200	2205	2190	825
630	20231019	091400	17685670	2200	2205	2205	2200	1445
631	20231019	091300	14506165	2205	2205	2205	2205	0
632	20231019	091200	14506165	2205	2210	2210	2200	5
633	20231019	091100	14495140	2225	2225	2225	2225	1
634	20231019	091000	14492915	2225	2220	2225	2220	130
635	20231019	090900	14203825	2215	2220	2220	2215	2
636	20231019	090800	14199390	2205	2205	2205	2205	116
637	20231019	090700	13943610	2235	2220	2235	2220	152
638	20231019	090600	13605895	2210	2210	2215	2190	1481
639	20231019	090500	10346285	2205	2215	2215	2205	300
640	20231019	090400	9683750	2230	2225	2230	2210	102
641	20231019	090300	9458040	2215	2225	2225	2215	106
642	20231019	090200	9222705	2220	2225	2225	2210	337
643	20231019	090100	8477395	2215	2215	2215	2215	1
644	20231019	090000	8475180	2240	2240	2240	2220	3798