KissMeData/408920/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205300	188643380	2580	2580	2580	2580	466
3	20231019	205200	188643380	2580	2580	2580	2580	0
4	20231019	205100	188643380	2580	2580	2580	2580	0
5	20231019	205000	188643380	2580	2580	2580	2580	0
6	20231019	204900	188643380	2580	2580	2580	2580	0
7	20231019	204800	188643380	2580	2580	2580	2580	0
8	20231019	204700	188643380	2580	2580	2580	2580	0
9	20231019	204600	188643380	2580	2580	2580	2580	0
10	20231019	204500	188643380	2580	2580	2580	2580	0
11	20231019	204400	188643380	2580	2580	2580	2580	0
12	20231019	204300	188643380	2580	2580	2580	2580	0
13	20231019	204200	188643380	2580	2580	2580	2580	0
14	20231019	204100	188643380	2580	2580	2580	2580	0
15	20231019	204000	188643380	2580	2580	2580	2580	0
16	20231019	203900	188643380	2580	2580	2580	2580	0
17	20231019	203800	188643380	2580	2580	2580	2580	0
18	20231019	203700	188643380	2580	2580	2580	2580	0
19	20231019	203600	188643380	2580	2580	2580	2580	0
20	20231019	203500	188643380	2580	2580	2580	2580	0
21	20231019	203400	188643380	2580	2580	2580	2580	0
22	20231019	203300	188643380	2580	2580	2580	2580	0
23	20231019	203200	188643380	2580	2580	2580	2580	0
24	20231019	203100	188643380	2580	2580	2580	2580	0
25	20231019	203000	188643380	2580	2580	2580	2580	0
26	20231019	202900	188643380	2580	2580	2580	2580	0
27	20231019	202800	188643380	2580	2580	2580	2580	0
28	20231019	202700	188643380	2580	2580	2580	2580	0
29	20231019	202600	188643380	2580	2580	2580	2580	0
30	20231019	202500	188643380	2580	2580	2580	2580	0
31	20231019	202400	188643380	2580	2580	2580	2580	0
32	20231019	202300	188643380	2580	2580	2580	2580	466
33	20231019	202200	188643380	2580	2580	2580	2580	0
34	20231019	202100	188643380	2580	2580	2580	2580	0
35	20231019	202000	188643380	2580	2580	2580	2580	0
36	20231019	201900	188643380	2580	2580	2580	2580	0
37	20231019	201800	188643380	2580	2580	2580	2580	0
38	20231019	201700	188643380	2580	2580	2580	2580	0
39	20231019	201600	188643380	2580	2580	2580	2580	0
40	20231019	201500	188643380	2580	2580	2580	2580	0
41	20231019	201400	188643380	2580	2580	2580	2580	0
42	20231019	201300	188643380	2580	2580	2580	2580	0
43	20231019	201200	188643380	2580	2580	2580	2580	0
44	20231019	201100	188643380	2580	2580	2580	2580	0
45	20231019	201000	188643380	2580	2580	2580	2580	0
46	20231019	200900	188643380	2580	2580	2580	2580	0
47	20231019	200800	188643380	2580	2580	2580	2580	0
48	20231019	200700	188643380	2580	2580	2580	2580	0
49	20231019	200600	188643380	2580	2580	2580	2580	0
50	20231019	200500	188643380	2580	2580	2580	2580	0
51	20231019	200400	188643380	2580	2580	2580	2580	0
52	20231019	200300	188643380	2580	2580	2580	2580	0
53	20231019	200200	188643380	2580	2580	2580	2580	0
54	20231019	200100	188643380	2580	2580	2580	2580	0
55	20231019	200000	188643380	2580	2580	2580	2580	0
56	20231019	195900	188643380	2580	2580	2580	2580	0
57	20231019	195800	188643380	2580	2580	2580	2580	0
58	20231019	195700	188643380	2580	2580	2580	2580	0
59	20231019	195600	188643380	2580	2580	2580	2580	0
60	20231019	195500	188643380	2580	2580	2580	2580	0
61	20231019	195400	188643380	2580	2580	2580	2580	0
62	20231019	195300	188643380	2580	2580	2580	2580	466
63	20231019	195200	188643380	2580	2580	2580	2580	0
64	20231019	195100	188643380	2580	2580	2580	2580	0
65	20231019	195000	188643380	2580	2580	2580	2580	0
66	20231019	194900	188643380	2580	2580	2580	2580	0
67	20231019	194800	188643380	2580	2580	2580	2580	0
68	20231019	194700	188643380	2580	2580	2580	2580	0
69	20231019	194600	188643380	2580	2580	2580	2580	0
70	20231019	194500	188643380	2580	2580	2580	2580	0
71	20231019	194400	188643380	2580	2580	2580	2580	0
72	20231019	194300	188643380	2580	2580	2580	2580	0
73	20231019	194200	188643380	2580	2580	2580	2580	0
74	20231019	194100	188643380	2580	2580	2580	2580	0
75	20231019	194000	188643380	2580	2580	2580	2580	0
76	20231019	193900	188643380	2580	2580	2580	2580	0
77	20231019	193800	188643380	2580	2580	2580	2580	0
78	20231019	193700	188643380	2580	2580	2580	2580	0
79	20231019	193600	188643380	2580	2580	2580	2580	0
80	20231019	193500	188643380	2580	2580	2580	2580	0
81	20231019	193400	188643380	2580	2580	2580	2580	0
82	20231019	193300	188643380	2580	2580	2580	2580	0
83	20231019	193200	188643380	2580	2580	2580	2580	0
84	20231019	193100	188643380	2580	2580	2580	2580	0
85	20231019	193000	188643380	2580	2580	2580	2580	0
86	20231019	192900	188643380	2580	2580	2580	2580	0
87	20231019	192800	188643380	2580	2580	2580	2580	0
88	20231019	192700	188643380	2580	2580	2580	2580	0
89	20231019	192600	188643380	2580	2580	2580	2580	0
90	20231019	192500	188643380	2580	2580	2580	2580	0
91	20231019	192400	188643380	2580	2580	2580	2580	0
92	20231019	192300	188643380	2580	2580	2580	2580	466
93	20231019	192200	188643380	2580	2580	2580	2580	0
94	20231019	192100	188643380	2580	2580	2580	2580	0
95	20231019	192000	188643380	2580	2580	2580	2580	0
96	20231019	191900	188643380	2580	2580	2580	2580	0
97	20231019	191800	188643380	2580	2580	2580	2580	0
98	20231019	191700	188643380	2580	2580	2580	2580	0
99	20231019	191600	188643380	2580	2580	2580	2580	0
100	20231019	191500	188643380	2580	2580	2580	2580	0
101	20231019	191400	188643380	2580	2580	2580	2580	0
102	20231019	191300	188643380	2580	2580	2580	2580	0
103	20231019	191200	188643380	2580	2580	2580	2580	0
104	20231019	191100	188643380	2580	2580	2580	2580	0
105	20231019	191000	188643380	2580	2580	2580	2580	0
106	20231019	190900	188643380	2580	2580	2580	2580	0
107	20231019	190800	188643380	2580	2580	2580	2580	0
108	20231019	190700	188643380	2580	2580	2580	2580	0
109	20231019	190600	188643380	2580	2580	2580	2580	0
110	20231019	190500	188643380	2580	2580	2580	2580	0
111	20231019	190400	188643380	2580	2580	2580	2580	0
112	20231019	190300	188643380	2580	2580	2580	2580	0
113	20231019	190200	188643380	2580	2580	2580	2580	0
114	20231019	190100	188643380	2580	2580	2580	2580	0
115	20231019	190000	188643380	2580	2580	2580	2580	0
116	20231019	185900	188643380	2580	2580	2580	2580	0
117	20231019	185800	188643380	2580	2580	2580	2580	0
118	20231019	185700	188643380	2580	2580	2580	2580	0
119	20231019	185600	188643380	2580	2580	2580	2580	0
120	20231019	185500	188643380	2580	2580	2580	2580	0
121	20231019	185400	188643380	2580	2580	2580	2580	0
122	20231019	185300	188643380	2580	2580	2580	2580	466
123	20231019	185200	188643380	2580	2580	2580	2580	0
124	20231019	185100	188643380	2580	2580	2580	2580	0
125	20231019	185000	188643380	2580	2580	2580	2580	0
126	20231019	184900	188643380	2580	2580	2580	2580	0
127	20231019	184800	188643380	2580	2580	2580	2580	0
128	20231019	184700	188643380	2580	2580	2580	2580	0
129	20231019	184600	188643380	2580	2580	2580	2580	0
130	20231019	184500	188643380	2580	2580	2580	2580	0
131	20231019	184400	188643380	2580	2580	2580	2580	0
132	20231019	184300	188643380	2580	2580	2580	2580	0
133	20231019	184200	188643380	2580	2580	2580	2580	0
134	20231019	184100	188643380	2580	2580	2580	2580	0
135	20231019	184000	188643380	2580	2580	2580	2580	0
136	20231019	183900	188643380	2580	2580	2580	2580	0
137	20231019	183800	188643380	2580	2580	2580	2580	0
138	20231019	183700	188643380	2580	2580	2580	2580	0
139	20231019	183600	188643380	2580	2580	2580	2580	0
140	20231019	183500	188643380	2580	2580	2580	2580	0
141	20231019	183400	188643380	2580	2580	2580	2580	0
142	20231019	183300	188643380	2580	2580	2580	2580	0
143	20231019	183200	188643380	2580	2580	2580	2580	0
144	20231019	183100	188643380	2580	2580	2580	2580	0
145	20231019	183000	188643380	2580	2580	2580	2580	0
146	20231019	182900	188643380	2580	2580	2580	2580	0
147	20231019	182800	188643380	2580	2580	2580	2580	0
148	20231019	182700	188643380	2580	2580	2580	2580	0
149	20231019	182600	188643380	2580	2580	2580	2580	0
150	20231019	182500	188643380	2580	2580	2580	2580	0
151	20231019	182400	188643380	2580	2580	2580	2580	0
152	20231019	182300	188643380	2580	2580	2580	2580	466
153	20231019	182200	188643380	2580	2580	2580	2580	0
154	20231019	182100	188643380	2580	2580	2580	2580	0
155	20231019	182000	188643380	2580	2580	2580	2580	0
156	20231019	181900	188643380	2580	2580	2580	2580	0
157	20231019	181800	188643380	2580	2580	2580	2580	0
158	20231019	181700	188643380	2580	2580	2580	2580	0
159	20231019	181600	188643380	2580	2580	2580	2580	0
160	20231019	181500	188643380	2580	2580	2580	2580	0
161	20231019	181400	188643380	2580	2580	2580	2580	0
162	20231019	181300	188643380	2580	2580	2580	2580	0
163	20231019	181200	188643380	2580	2580	2580	2580	0
164	20231019	181100	188643380	2580	2580	2580	2580	0
165	20231019	181000	188643380	2580	2580	2580	2580	0
166	20231019	180900	188643380	2580	2580	2580	2580	0
167	20231019	180800	188643380	2580	2580	2580	2580	0
168	20231019	180700	188643380	2580	2580	2580	2580	0
169	20231019	180600	188643380	2580	2580	2580	2580	0
170	20231019	180500	188643380	2580	2580	2580	2580	0
171	20231019	180400	188643380	2580	2580	2580	2580	0
172	20231019	180300	188643380	2580	2580	2580	2580	0
173	20231019	180200	188643380	2580	2580	2580	2580	0
174	20231019	180100	188643380	2580	2580	2580	2580	0
175	20231019	180000	188643380	2580	2580	2580	2580	0
176	20231019	175900	188643380	2580	2580	2580	2580	0
177	20231019	175800	188643380	2580	2580	2580	2580	0
178	20231019	175700	188643380	2580	2580	2580	2580	0
179	20231019	175600	188643380	2580	2580	2580	2580	0
180	20231019	175500	188643380	2580	2580	2580	2580	0
181	20231019	175400	188643380	2580	2580	2580	2580	0
182	20231019	175300	188643380	2580	2580	2580	2580	466
183	20231019	175200	188643380	2580	2580	2580	2580	0
184	20231019	175100	188643380	2580	2580	2580	2580	0
185	20231019	175000	188643380	2580	2580	2580	2580	0
186	20231019	174900	188643380	2580	2580	2580	2580	0
187	20231019	174800	188643380	2580	2580	2580	2580	0
188	20231019	174700	188643380	2580	2580	2580	2580	0
189	20231019	174600	188643380	2580	2580	2580	2580	0
190	20231019	174500	188643380	2580	2580	2580	2580	0
191	20231019	174400	188643380	2580	2580	2580	2580	0
192	20231019	174300	188643380	2580	2580	2580	2580	0
193	20231019	174200	188643380	2580	2580	2580	2580	0
194	20231019	174100	188643380	2580	2580	2580	2580	0
195	20231019	174000	188643380	2580	2580	2580	2580	0
196	20231019	173900	188643380	2580	2580	2580	2580	0
197	20231019	173800	188643380	2580	2580	2580	2580	0
198	20231019	173700	188643380	2580	2580	2580	2580	0
199	20231019	173600	188643380	2580	2580	2580	2580	0
200	20231019	173500	188643380	2580	2580	2580	2580	0
201	20231019	173400	188643380	2580	2580	2580	2580	0
202	20231019	173300	188643380	2580	2580	2580	2580	0
203	20231019	173200	188643380	2580	2580	2580	2580	0
204	20231019	173100	188643380	2580	2580	2580	2580	0
205	20231019	173000	188643380	2580	2580	2580	2580	0
206	20231019	172900	188643380	2580	2580	2580	2580	0
207	20231019	172800	188643380	2580	2580	2580	2580	0
208	20231019	172700	188643380	2580	2580	2580	2580	0
209	20231019	172600	188643380	2580	2580	2580	2580	0
210	20231019	172500	188643380	2580	2580	2580	2580	0
211	20231019	172400	188643380	2580	2580	2580	2580	0
212	20231019	172300	188643380	2580	2580	2580	2580	466
213	20231019	172200	188643380	2580	2580	2580	2580	0
214	20231019	172100	188643380	2580	2580	2580	2580	0
215	20231019	172000	188643380	2580	2580	2580	2580	0
216	20231019	171900	188643380	2580	2580	2580	2580	0
217	20231019	171800	188643380	2580	2580	2580	2580	0
218	20231019	171700	188643380	2580	2580	2580	2580	0
219	20231019	171600	188643380	2580	2580	2580	2580	0
220	20231019	171500	188643380	2580	2580	2580	2580	0
221	20231019	171400	188643380	2580	2580	2580	2580	0
222	20231019	171300	188643380	2580	2580	2580	2580	0
223	20231019	171200	188643380	2580	2580	2580	2580	0
224	20231019	171100	188643380	2580	2580	2580	2580	0
225	20231019	171000	188643380	2580	2580	2580	2580	0
226	20231019	170900	188643380	2580	2580	2580	2580	0
227	20231019	170800	188643380	2580	2580	2580	2580	0
228	20231019	170700	188643380	2580	2580	2580	2580	0
229	20231019	170600	188643380	2580	2580	2580	2580	0
230	20231019	170500	188643380	2580	2580	2580	2580	0
231	20231019	170400	188643380	2580	2580	2580	2580	0
232	20231019	170300	188643380	2580	2580	2580	2580	0
233	20231019	170200	188643380	2580	2580	2580	2580	0
234	20231019	170100	188643380	2580	2580	2580	2580	0
235	20231019	170000	188643380	2580	2580	2580	2580	0
236	20231019	165900	188643380	2580	2580	2580	2580	0
237	20231019	165800	188643380	2580	2580	2580	2580	0
238	20231019	165700	188643380	2580	2580	2580	2580	0
239	20231019	165600	188643380	2580	2580	2580	2580	0
240	20231019	165500	188643380	2580	2580	2580	2580	0
241	20231019	165400	188643380	2580	2580	2580	2580	0
242	20231019	165300	188643380	2580	2580	2580	2580	466
243	20231019	165200	188643380	2580	2580	2580	2580	0
244	20231019	165100	188643380	2580	2580	2580	2580	0
245	20231019	165000	188643380	2580	2580	2580	2580	0
246	20231019	164900	188643380	2580	2580	2580	2580	0
247	20231019	164800	188643380	2580	2580	2580	2580	0
248	20231019	164700	188643380	2580	2580	2580	2580	0
249	20231019	164600	188643380	2580	2580	2580	2580	0
250	20231019	164500	188643380	2580	2580	2580	2580	0
251	20231019	164400	188643380	2580	2580	2580	2580	0
252	20231019	164300	188643380	2580	2580	2580	2580	0
253	20231019	164200	188643380	2580	2580	2580	2580	0
254	20231019	164100	188643380	2580	2580	2580	2580	0
255	20231019	164000	188643380	2580	2580	2580	2580	0
256	20231019	163900	188643380	2580	2580	2580	2580	0
257	20231019	163800	188643380	2580	2580	2580	2580	0
258	20231019	163700	188643380	2580	2580	2580	2580	0
259	20231019	163600	188643380	2580	2580	2580	2580	0
260	20231019	163500	188643380	2580	2580	2580	2580	0
261	20231019	163400	188643380	2580	2580	2580	2580	0
262	20231019	163300	188643380	2580	2580	2580	2580	0
263	20231019	163200	188643380	2580	2580	2580	2580	0
264	20231019	163100	188643380	2580	2580	2580	2580	0
265	20231019	163000	188643380	2580	2580	2580	2580	0
266	20231019	162900	188643380	2580	2580	2580	2580	0
267	20231019	162800	188643380	2580	2580	2580	2580	0
268	20231019	162700	188643380	2580	2580	2580	2580	0
269	20231019	162600	188643380	2580	2580	2580	2580	0
270	20231019	162500	188643380	2580	2580	2580	2580	0
271	20231019	162400	188643380	2580	2580	2580	2580	0
272	20231019	162300	188643380	2580	2580	2580	2580	466
273	20231019	162200	188643380	2580	2580	2580	2580	0
274	20231019	162100	188643380	2580	2580	2580	2580	0
275	20231019	162000	188643380	2580	2580	2580	2580	0
276	20231019	161900	188643380	2580	2580	2580	2580	0
277	20231019	161800	188643380	2580	2580	2580	2580	0
278	20231019	161700	188643380	2580	2580	2580	2580	0
279	20231019	161600	188643380	2580	2580	2580	2580	0
280	20231019	161500	188643380	2580	2580	2580	2580	0
281	20231019	161400	188643380	2580	2580	2580	2580	0
282	20231019	161300	188643380	2580	2580	2580	2580	0
283	20231019	161200	188643380	2580	2580	2580	2580	0
284	20231019	161100	188643380	2580	2580	2580	2580	0
285	20231019	161000	188643380	2580	2580	2580	2580	0
286	20231019	160900	188643380	2580	2580	2580	2580	0
287	20231019	160800	188643380	2580	2580	2580	2580	0
288	20231019	160700	188643380	2580	2580	2580	2580	0
289	20231019	160600	188643380	2580	2580	2580	2580	0
290	20231019	160500	188643380	2580	2580	2580	2580	0
291	20231019	160400	188643380	2580	2580	2580	2580	0
292	20231019	160300	188643380	2580	2580	2580	2580	0
293	20231019	160200	188643380	2580	2580	2580	2580	0
294	20231019	160100	188643380	2580	2580	2580	2580	0
295	20231019	160000	188643380	2580	2580	2580	2580	0
296	20231019	155900	188643380	2580	2580	2580	2580	0
297	20231019	155800	188643380	2580	2580	2580	2580	0
298	20231019	155700	188643380	2580	2580	2580	2580	0
299	20231019	155600	188643380	2580	2580	2580	2580	0
300	20231019	155500	188643380	2580	2580	2580	2580	0
301	20231019	155400	188643380	2580	2580	2580	2580	0
302	20231019	155300	188643380	2580	2580	2580	2580	466
303	20231019	155200	188643380	2580	2580	2580	2580	0
304	20231019	155100	188643380	2580	2580	2580	2580	0
305	20231019	155000	188643380	2580	2580	2580	2580	0
306	20231019	154900	188643380	2580	2580	2580	2580	0
307	20231019	154800	188643380	2580	2580	2580	2580	0
308	20231019	154700	188643380	2580	2580	2580	2580	0
309	20231019	154600	188643380	2580	2580	2580	2580	0
310	20231019	154500	188643380	2580	2580	2580	2580	0
311	20231019	154400	188643380	2580	2580	2580	2580	0
312	20231019	154300	188643380	2580	2580	2580	2580	0
313	20231019	154200	188643380	2580	2580	2580	2580	0
314	20231019	154100	188643380	2580	2580	2580	2580	0
315	20231019	154000	188643380	2580	2580	2580	2580	0
316	20231019	153900	188643380	2580	2580	2580	2580	0
317	20231019	153800	188643380	2580	2580	2580	2580	0
318	20231019	153700	188643380	2580	2580	2580	2580	0
319	20231019	153600	188643380	2580	2580	2580	2580	0
320	20231019	153500	188643380	2580	2580	2580	2580	0
321	20231019	153400	188643380	2580	2580	2580	2580	0
322	20231019	153300	188643380	2580	2580	2580	2580	0
323	20231019	153200	188643380	2580	2580	2580	2580	0
324	20231019	153100	188643380	2580	2580	2580	2580	0
325	20231019	153000	188643380	2580	2580	2580	2580	466
326	20231019	152900	187441100	2580	2580	2580	2580	0
327	20231019	152800	187441100	2580	2580	2580	2580	0
328	20231019	152700	187441100	2580	2580	2580	2580	0
329	20231019	152600	187441100	2580	2580	2580	2580	0
330	20231019	152500	187441100	2580	2580	2580	2580	0
331	20231019	152400	187441100	2580	2580	2580	2580	0
332	20231019	152300	187441100	2580	2580	2580	2580	0
333	20231019	152200	187441100	2580	2580	2580	2580	0
334	20231019	152100	187441100	2580	2580	2580	2580	0
335	20231019	152000	187441100	2580	2580	2580	2580	0
336	20231019	151900	187441100	2580	2540	2585	2525	1550
337	20231019	151800	183504500	2580	2575	2580	2575	5
338	20231019	151700	183491615	2575	2575	2575	2575	0
339	20231019	151600	183491615	2575	2575	2575	2575	0
340	20231019	151500	183491615	2575	2575	2575	2575	0
341	20231019	151400	183491615	2575	2575	2575	2575	6
342	20231019	151300	183476165	2575	2575	2575	2575	0
343	20231019	151200	183476165	2575	2575	2575	2575	0
344	20231019	151100	183476165	2575	2575	2575	2575	3
345	20231019	151000	183468440	2550	2550	2550	2550	53
346	20231019	150900	183333290	2550	2550	2550	2550	1
347	20231019	150800	183330740	2530	2530	2530	2530	0
348	20231019	150700	183330740	2530	2530	2530	2530	0
349	20231019	150600	183330740	2530	2530	2530	2530	0
350	20231019	150500	183330740	2530	2530	2530	2530	0
351	20231019	150400	183330740	2530	2530	2530	2530	0
352	20231019	150300	183330740	2530	2540	2540	2530	39
353	20231019	150200	183232050	2535	2535	2535	2535	0
354	20231019	150100	183232050	2535	2535	2535	2535	0
355	20231019	150000	183232050	2535	2535	2535	2535	0
356	20231019	145900	183232050	2535	2535	2535	2535	24
357	20231019	145800	183171210	2535	2545	2545	2535	5942
358	20231019	145700	168088715	2545	2545	2545	2545	1
359	20231019	145600	168086170	2545	2545	2545	2545	0
360	20231019	145500	168086170	2545	2560	2560	2545	946
361	20231019	145400	165674665	2550	2550	2550	2550	0
362	20231019	145300	165674665	2550	2550	2550	2550	0
363	20231019	145200	165674665	2550	2560	2560	2550	800
364	20231019	145100	163630065	2560	2560	2560	2560	0
365	20231019	145000	163630065	2560	2560	2560	2560	0
366	20231019	144900	163630065	2560	2560	2560	2560	0
367	20231019	144800	163630065	2560	2560	2560	2560	0
368	20231019	144700	163630065	2560	2560	2560	2560	0
369	20231019	144600	163630065	2560	2560	2560	2560	0
370	20231019	144500	163630065	2560	2560	2560	2560	0
371	20231019	144400	163630065	2560	2565	2565	2560	1142
372	20231019	144300	160700985	2570	2570	2570	2570	0
373	20231019	144200	160700985	2570	2570	2570	2570	684
374	20231019	144100	158943105	2570	2570	2570	2570	0
375	20231019	144000	158943105	2570	2570	2570	2570	0
376	20231019	143900	158943105	2570	2570	2570	2570	0
377	20231019	143800	158943105	2570	2570	2570	2570	0
378	20231019	143700	158943105	2570	2570	2570	2570	0
379	20231019	143600	158943105	2570	2570	2570	2570	0
380	20231019	143500	158943105	2570	2570	2570	2570	100
381	20231019	143400	158686105	2570	2570	2570	2570	3
382	20231019	143300	158678395	2570	2570	2570	2570	1
383	20231019	143200	158675825	2570	2570	2570	2570	300
384	20231019	143100	157904825	2570	2570	2570	2570	1
385	20231019	143000	157902255	2575	2575	2575	2575	0
386	20231019	142900	157902255	2575	2575	2575	2575	20
387	20231019	142800	157850755	2575	2575	2575	2575	0
388	20231019	142700	157850755	2575	2575	2575	2575	0
389	20231019	142600	157850755	2575	2575	2575	2575	0
390	20231019	142500	157850755	2575	2575	2575	2575	0
391	20231019	142400	157850755	2575	2575	2575	2575	1
392	20231019	142300	157848180	2575	2575	2575	2575	0
393	20231019	142200	157848180	2575	2575	2575	2575	0
394	20231019	142100	157848180	2575	2575	2575	2575	0
395	20231019	142000	157848180	2575	2575	2575	2575	0
396	20231019	141900	157848180	2575	2575	2575	2575	0
397	20231019	141800	157848180	2575	2575	2575	2575	0
398	20231019	141700	157848180	2575	2575	2575	2575	0
399	20231019	141600	157848180	2575	2575	2575	2575	0
400	20231019	141500	157848180	2575	2575	2575	2575	0
401	20231019	141400	157848180	2575	2575	2575	2575	0
402	20231019	141300	157848180	2575	2575	2575	2575	0
403	20231019	141200	157848180	2575	2575	2575	2575	0
404	20231019	141100	157848180	2575	2575	2575	2575	0
405	20231019	141000	157848180	2575	2575	2575	2575	0
406	20231019	140900	157848180	2575	2575	2575	2575	0
407	20231019	140800	157848180	2575	2575	2575	2575	0
408	20231019	140700	157848180	2575	2575	2575	2575	0
409	20231019	140600	157848180	2575	2575	2575	2575	0
410	20231019	140500	157848180	2575	2575	2575	2575	487
411	20231019	140400	156594155	2575	2575	2575	2575	0
412	20231019	140300	156594155	2575	2575	2575	2575	0
413	20231019	140200	156594155	2575	2575	2575	2575	0
414	20231019	140100	156594155	2575	2575	2575	2575	0
415	20231019	140000	156594155	2575	2575	2575	2575	0
416	20231019	135900	156594155	2575	2575	2575	2575	0
417	20231019	135800	156594155	2575	2575	2575	2575	0
418	20231019	135700	156594155	2575	2575	2575	2575	223
419	20231019	135600	156019930	2575	2575	2575	2575	2205
420	20231019	135500	150342055	2580	2580	2580	2580	0
421	20231019	135400	150342055	2580	2580	2580	2580	0
422	20231019	135300	150342055	2580	2580	2580	2580	0
423	20231019	135200	150342055	2580	2580	2580	2580	0
424	20231019	135100	150342055	2580	2580	2580	2580	0
425	20231019	135000	150342055	2580	2580	2580	2580	0
426	20231019	134900	150342055	2580	2580	2580	2580	0
427	20231019	134800	150342055	2580	2580	2580	2580	0
428	20231019	134700	150342055	2580	2580	2580	2580	176
429	20231019	134600	149887975	2580	2580	2580	2580	0
430	20231019	134500	149887975	2580	2580	2580	2580	24
431	20231019	134400	149826055	2575	2575	2575	2575	0
432	20231019	134300	149826055	2575	2575	2575	2575	0
433	20231019	134200	149826055	2575	2575	2575	2575	3
434	20231019	134100	149818330	2575	2575	2575	2575	0
435	20231019	134000	149818330	2575	2575	2575	2575	0
436	20231019	133900	149818330	2575	2575	2575	2575	41
437	20231019	133800	149712755	2570	2570	2570	2570	0
438	20231019	133700	149712755	2570	2570	2570	2570	0
439	20231019	133600	149712755	2570	2570	2570	2570	0
440	20231019	133500	149712755	2570	2570	2570	2570	0
441	20231019	133400	149712755	2570	2570	2570	2570	10
442	20231019	133300	149687055	2570	2570	2570	2570	9
443	20231019	133200	149663925	2570	2570	2570	2570	259
444	20231019	133100	148998295	2575	2575	2575	2575	0
445	20231019	133000	148998295	2575	2575	2575	2575	0
446	20231019	132900	148998295	2575	2575	2575	2575	0
447	20231019	132800	148998295	2575	2575	2575	2575	0
448	20231019	132700	148998295	2575	2575	2575	2575	0
449	20231019	132600	148998295	2575	2575	2575	2575	0
450	20231019	132500	148998295	2575	2575	2575	2575	1
451	20231019	132400	148995720	2580	2580	2580	2580	0
452	20231019	132300	148995720	2580	2580	2580	2580	0
453	20231019	132200	148995720	2580	2580	2580	2580	0
454	20231019	132100	148995720	2580	2580	2580	2580	0
455	20231019	132000	148995720	2580	2580	2580	2580	0
456	20231019	131900	148995720	2580	2580	2580	2580	0
457	20231019	131800	148995720	2580	2580	2580	2580	0
458	20231019	131700	148995720	2580	2580	2580	2580	0
459	20231019	131600	148995720	2580	2580	2580	2580	0
460	20231019	131500	148995720	2580	2580	2580	2580	0
461	20231019	131400	148995720	2580	2580	2580	2580	0
462	20231019	131300	148995720	2580	2580	2580	2580	0
463	20231019	131200	148995720	2580	2580	2580	2580	0
464	20231019	131100	148995720	2580	2580	2580	2580	0
465	20231019	131000	148995720	2580	2580	2580	2580	0
466	20231019	130900	148995720	2580	2580	2580	2580	0
467	20231019	130800	148995720	2580	2580	2580	2580	8
468	20231019	130700	148975080	2580	2580	2580	2580	2
469	20231019	130600	148969920	2580	2580	2580	2580	20
470	20231019	130500	148918320	2580	2580	2580	2580	0
471	20231019	130400	148918320	2580	2580	2580	2580	0
472	20231019	130300	148918320	2580	2580	2580	2580	0
473	20231019	130200	148918320	2580	2580	2580	2580	0
474	20231019	130100	148918320	2580	2580	2580	2580	0
475	20231019	130000	148918320	2580	2580	2580	2580	0
476	20231019	125900	148918320	2580	2580	2580	2580	0
477	20231019	125800	148918320	2580	2580	2580	2580	0
478	20231019	125700	148918320	2580	2580	2580	2580	76
479	20231019	125600	148722240	2570	2570	2570	2570	59
480	20231019	125500	148570610	2555	2555	2555	2555	0
481	20231019	125400	148570610	2555	2555	2555	2555	0
482	20231019	125300	148570610	2555	2555	2555	2555	0
483	20231019	125200	148570610	2555	2555	2555	2555	0
484	20231019	125100	148570610	2555	2555	2555	2555	0
485	20231019	125000	148570610	2555	2555	2555	2555	0
486	20231019	124900	148570610	2555	2555	2555	2555	0
487	20231019	124800	148570610	2555	2555	2555	2555	0
488	20231019	124700	148570610	2555	2555	2555	2555	0
489	20231019	124600	148570610	2555	2555	2555	2555	0
490	20231019	124500	148570610	2555	2555	2555	2555	0
491	20231019	124400	148570610	2555	2555	2555	2555	0
492	20231019	124300	148570610	2555	2555	2555	2555	0
493	20231019	124200	148570610	2555	2555	2555	2555	0
494	20231019	124100	148570610	2555	2555	2555	2555	0
495	20231019	124000	148570610	2555	2555	2555	2555	0
496	20231019	123900	148570610	2555	2555	2555	2555	0
497	20231019	123800	148570610	2555	2555	2555	2555	0
498	20231019	123700	148570610	2555	2555	2555	2555	0
499	20231019	123600	148570610	2555	2555	2555	2555	0
500	20231019	123500	148570610	2555	2555	2555	2555	0
501	20231019	123400	148570610	2555	2560	2560	2555	550
502	20231019	123300	147164465	2560	2560	2560	2560	0
503	20231019	123200	147164465	2560	2560	2560	2560	0
504	20231019	123100	147164465	2560	2560	2560	2560	0
505	20231019	123000	147164465	2560	2560	2560	2560	0
506	20231019	122900	147164465	2560	2560	2560	2560	0
507	20231019	122800	147164465	2560	2560	2560	2560	0
508	20231019	122700	147164465	2560	2560	2560	2560	0
509	20231019	122600	147164465	2560	2560	2560	2560	0
510	20231019	122500	147164465	2560	2560	2560	2560	0
511	20231019	122400	147164465	2560	2560	2560	2560	0
512	20231019	122300	147164465	2560	2560	2560	2560	0
513	20231019	122200	147164465	2560	2560	2560	2560	0
514	20231019	122100	147164465	2560	2560	2560	2560	0
515	20231019	122000	147164465	2560	2560	2560	2560	0
516	20231019	121900	147164465	2560	2570	2570	2560	590
517	20231019	121800	145652965	2570	2570	2570	2570	0
518	20231019	121700	145652965	2570	2570	2570	2570	0
519	20231019	121600	145652965	2570	2570	2570	2570	0
520	20231019	121500	145652965	2570	2570	2570	2570	236
521	20231019	121400	145046445	2570	2570	2570	2570	0
522	20231019	121300	145046445	2570	2570	2570	2565	902
523	20231019	121200	142728480	2570	2570	2570	2570	0
524	20231019	121100	142728480	2570	2570	2570	2570	1
525	20231019	121000	142725910	2570	2570	2570	2570	261
526	20231019	120900	142055140	2570	2570	2570	2570	0
527	20231019	120800	142055140	2570	2570	2570	2570	0
528	20231019	120700	142055140	2570	2570	2570	2570	0
529	20231019	120600	142055140	2570	2570	2570	2570	0
530	20231019	120500	142055140	2570	2570	2570	2570	0
531	20231019	120400	142055140	2570	2570	2570	2570	0
532	20231019	120300	142055140	2570	2570	2570	2570	0
533	20231019	120200	142055140	2570	2570	2570	2570	0
534	20231019	120100	142055140	2570	2570	2570	2570	0
535	20231019	120000	142055140	2570	2570	2570	2570	0
536	20231019	115900	142055140	2570	2570	2570	2570	0
537	20231019	115800	142055140	2570	2570	2570	2570	0
538	20231019	115700	142055140	2570	2570	2570	2570	0
539	20231019	115600	142055140	2570	2570	2570	2570	0
540	20231019	115500	142055140	2570	2570	2570	2570	0
541	20231019	115400	142055140	2570	2570	2570	2570	0
542	20231019	115300	142055140	2570	2570	2570	2570	0
543	20231019	115200	142055140	2570	2575	2575	2570	3000
544	20231019	115100	134343845	2575	2575	2575	2575	0
545	20231019	115000	134343845	2575	2575	2575	2575	0
546	20231019	114900	134343845	2575	2575	2575	2575	0
547	20231019	114800	134343845	2575	2575	2575	2575	0
548	20231019	114700	134343845	2575	2575	2575	2575	0
549	20231019	114600	134343845	2575	2575	2575	2575	0
550	20231019	114500	134343845	2575	2575	2575	2575	0
551	20231019	114400	134343845	2575	2575	2575	2575	0
552	20231019	114300	134343845	2575	2575	2575	2575	0
553	20231019	114200	134343845	2575	2575	2575	2575	1
554	20231019	114100	134341270	2575	2575	2575	2575	0
555	20231019	114000	134341270	2575	2575	2575	2575	0
556	20231019	113900	134341270	2575	2575	2575	2575	0
557	20231019	113800	134341270	2575	2575	2575	2575	0
558	20231019	113700	134341270	2575	2575	2575	2575	0
559	20231019	113600	134341270	2575	2575	2575	2575	0
560	20231019	113500	134341270	2575	2575	2575	2575	0
561	20231019	113400	134341270	2575	2575	2575	2575	0
562	20231019	113300	134341270	2575	2575	2575	2575	0
563	20231019	113200	134341270	2575	2575	2575	2575	0
564	20231019	113100	134341270	2575	2575	2575	2575	0
565	20231019	113000	134341270	2575	2575	2575	2575	1432
566	20231019	112900	130653870	2575	2575	2575	2575	0
567	20231019	112800	130653870	2575	2575	2575	2575	0
568	20231019	112700	130653870	2575	2575	2575	2575	0
569	20231019	112600	130653870	2575	2575	2575	2575	50
570	20231019	112500	130525120	2590	2590	2590	2590	0
571	20231019	112400	130525120	2590	2590	2590	2590	1
572	20231019	112300	130522530	2590	2590	2590	2590	0
573	20231019	112200	130522530	2590	2590	2590	2590	0
574	20231019	112100	130522530	2590	2590	2590	2590	0
575	20231019	112000	130522530	2590	2590	2590	2590	9
576	20231019	111900	130499220	2590	2590	2590	2590	0
577	20231019	111800	130499220	2590	2590	2590	2590	0
578	20231019	111700	130499220	2590	2590	2590	2590	0
579	20231019	111600	130499220	2590	2590	2590	2590	0
580	20231019	111500	130499220	2590	2590	2590	2590	0
581	20231019	111400	130499220	2590	2590	2590	2590	0
582	20231019	111300	130499220	2590	2590	2590	2590	0
583	20231019	111200	130499220	2590	2590	2590	2590	0
584	20231019	111100	130499220	2590	2590	2590	2590	0
585	20231019	111000	130499220	2590	2590	2590	2590	0
586	20231019	110900	130499220	2590	2590	2590	2590	0
587	20231019	110800	130499220	2590	2590	2590	2590	0
588	20231019	110700	130499220	2590	2590	2590	2590	0
589	20231019	110600	130499220	2590	2590	2590	2590	0
590	20231019	110500	130499220	2590	2590	2590	2590	0
591	20231019	110400	130499220	2590	2590	2590	2590	3
592	20231019	110300	130491450	2590	2590	2590	2590	0
593	20231019	110200	130491450	2590	2590	2590	2590	0
594	20231019	110100	130491450	2590	2590	2590	2590	0
595	20231019	110000	130491450	2590	2590	2590	2590	0
596	20231019	105900	130491450	2590	2590	2590	2590	0
597	20231019	105800	130491450	2590	2590	2590	2590	2
598	20231019	105700	130486270	2590	2590	2590	2590	0
599	20231019	105600	130486270	2590	2590	2590	2590	0
600	20231019	105500	130486270	2590	2590	2590	2590	0
601	20231019	105400	130486270	2590	2590	2590	2590	0
602	20231019	105300	130486270	2590	2590	2590	2590	0
603	20231019	105200	130486270	2590	2590	2590	2590	0
604	20231019	105100	130486270	2590	2590	2590	2590	0
605	20231019	105000	130486270	2590	2590	2590	2590	1
606	20231019	104900	130483680	2560	2560	2560	2560	0
607	20231019	104800	130483680	2560	2560	2560	2560	0
608	20231019	104700	130483680	2560	2590	2590	2560	921
609	20231019	104600	128118395	2600	2600	2600	2600	0
610	20231019	104500	128118395	2600	2600	2600	2600	0
611	20231019	104400	128118395	2600	2600	2600	2600	0
612	20231019	104300	128118395	2600	2600	2600	2600	0
613	20231019	104200	128118395	2600	2600	2600	2600	3
614	20231019	104100	128110595	2600	2595	2600	2590	258
615	20231019	104000	127440505	2600	2600	2600	2600	0
616	20231019	103900	127440505	2600	2600	2600	2600	0
617	20231019	103800	127440505	2600	2600	2600	2600	0
618	20231019	103700	127440505	2600	2600	2600	2600	0
619	20231019	103600	127440505	2600	2600	2600	2600	0
620	20231019	103500	127440505	2600	2600	2600	2600	0
621	20231019	103400	127440505	2600	2600	2600	2600	0
622	20231019	103300	127440505	2600	2600	2600	2600	0
623	20231019	103200	127440505	2600	2600	2600	2600	0
624	20231019	103100	127440505	2600	2600	2600	2600	0
625	20231019	103000	127440505	2600	2600	2600	2600	0
626	20231019	102900	127440505	2600	2600	2600	2600	10
627	20231019	102800	127414505	2595	2595	2595	2595	0
628	20231019	102700	127414505	2595	2595	2595	2595	0
629	20231019	102600	127414505	2595	2595	2595	2595	0
630	20231019	102500	127414505	2595	2595	2595	2595	0
631	20231019	102400	127414505	2595	2595	2595	2595	0
632	20231019	102300	127414505	2595	2595	2595	2595	78
633	20231019	102200	127212095	2595	2595	2595	2595	10
634	20231019	102100	127186145	2595	2595	2595	2595	0
635	20231019	102000	127186145	2595	2595	2595	2595	0
636	20231019	101900	127186145	2595	2595	2595	2595	0
637	20231019	101800	127186145	2595	2595	2595	2595	50
638	20231019	101700	127056395	2595	2595	2595	2595	0
639	20231019	101600	127056395	2595	2595	2595	2595	65
640	20231019	101500	126887720	2595	2595	2595	2595	0
641	20231019	101400	126887720	2595	2595	2595	2595	0
642	20231019	101300	126887720	2595	2595	2595	2595	0
643	20231019	101200	126887720	2595	2595	2595	2595	0
644	20231019	101100	126887720	2595	2595	2595	2595	0
645	20231019	101000	126887720	2595	2595	2595	2595	0
646	20231019	100900	126887720	2595	2595	2595	2595	9
647	20231019	100800	126864365	2585	2585	2585	2585	0
648	20231019	100700	126864365	2585	2585	2585	2585	0
649	20231019	100600	126864365	2585	2585	2585	2585	0
650	20231019	100500	126864365	2585	2580	2585	2580	8
651	20231019	100400	126843700	2580	2580	2580	2580	11
652	20231019	100300	126815320	2565	2565	2565	2565	0
653	20231019	100200	126815320	2565	2565	2565	2565	0
654	20231019	100100	126815320	2565	2565	2565	2565	0
655	20231019	100000	126815320	2565	2565	2565	2565	114
656	20231019	095900	126522910	2565	2565	2565	2565	3
657	20231019	095800	126515215	2565	2565	2565	2565	0
658	20231019	095700	126515215	2565	2565	2565	2565	0
659	20231019	095600	126515215	2565	2565	2565	2565	0
660	20231019	095500	126515215	2565	2565	2565	2565	0
661	20231019	095400	126515215	2565	2565	2565	2565	0
662	20231019	095300	126515215	2565	2565	2565	2565	0
663	20231019	095200	126515215	2565	2565	2565	2565	0
664	20231019	095100	126515215	2565	2565	2565	2565	1000
665	20231019	095000	123950215	2570	2570	2570	2570	21
666	20231019	094900	123896245	2565	2565	2565	2565	110
667	20231019	094800	123614095	2565	2565	2565	2565	0
668	20231019	094700	123614095	2565	2565	2565	2565	6
669	20231019	094600	123598705	2565	2565	2565	2565	0
670	20231019	094500	123598705	2565	2565	2565	2565	0
671	20231019	094400	123598705	2565	2565	2565	2565	0
672	20231019	094300	123598705	2565	2565	2565	2565	75
673	20231019	094200	123406330	2565	2565	2565	2565	0
674	20231019	094100	123406330	2565	2565	2565	2565	0
675	20231019	094000	123406330	2565	2565	2565	2565	0
676	20231019	093900	123406330	2565	2565	2565	2565	0
677	20231019	093800	123406330	2565	2565	2565	2565	0
678	20231019	093700	123406330	2565	2565	2565	2565	0
679	20231019	093600	123406330	2565	2565	2565	2565	0
680	20231019	093500	123406330	2565	2570	2570	2565	2468
681	20231019	093400	117072430	2570	2575	2575	2570	678
682	20231019	093300	115327080	2590	2590	2590	2580	205
683	20231019	093200	114797630	2595	2595	2595	2595	2
684	20231019	093100	114792440	2590	2590	2590	2590	0
685	20231019	093000	114792440	2590	2590	2590	2590	0
686	20231019	092900	114792440	2590	2590	2590	2590	0
687	20231019	092800	114792440	2590	2590	2590	2590	27
688	20231019	092700	114722510	2590	2590	2590	2590	70
689	20231019	092600	114541210	2590	2590	2590	2590	0
690	20231019	092500	114541210	2590	2570	2590	2565	5199
691	20231019	092400	101085250	2555	2555	2555	2555	170
692	20231019	092300	100650900	2555	2550	2555	2545	7
693	20231019	092200	100633045	2555	2555	2580	2525	410
694	20231019	092100	99587200	2500	2580	2590	2500	4810
695	20231019	092000	87443680	2585	2580	2585	2565	452
696	20231019	091900	86279995	2585	2560	2585	2560	30
697	20231019	091800	86202820	2555	2555	2555	2555	100
698	20231019	091700	85947320	2535	2535	2535	2535	13
699	20231019	091600	85914365	2530	2550	2550	2530	214
700	20231019	091500	85372065	2550	2545	2550	2530	1019
701	20231019	091400	82774665	2550	2550	2550	2550	0
702	20231019	091300	82774665	2550	2550	2550	2550	0
703	20231019	091200	82774665	2550	2555	2555	2550	1143
704	20231019	091100	79859790	2555	2550	2555	2550	10
705	20231019	091000	79834265	2545	2490	2545	2490	3610
706	20231019	090900	70779515	2500	2540	2540	2500	1455
707	20231019	090800	67133235	2540	2485	2540	2485	2723
708	20231019	090700	60364930	2465	2495	2495	2450	10906
709	20231019	090600	33573340	2495	2525	2525	2495	7514
710	20231019	090500	14761800	2530	2535	2535	2530	173
711	20231019	090400	14324060	2535	2545	2545	2535	1124
712	20231019	090300	11471985	2545	2545	2545	2545	0
713	20231019	090200	11471985	2545	2545	2545	2545	10
714	20231019	090100	11446535	2545	2550	2550	2545	884
715	20231019	090000	9194100	2550	2550	2550	2550	3578