KissMeData/166480/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201000	293522990	5600	5600	5600	5600	23
3	20231018	200900	293522990	5600	5600	5600	5600	0
4	20231018	200800	293522990	5600	5600	5600	5600	0
5	20231018	200700	293522990	5600	5600	5600	5600	0
6	20231018	200600	293522990	5600	5600	5600	5600	0
7	20231018	200500	293522990	5600	5600	5600	5600	0
8	20231018	200400	293522990	5600	5600	5600	5600	0
9	20231018	200300	293522990	5600	5600	5600	5600	0
10	20231018	200200	293522990	5600	5600	5600	5600	0
11	20231018	200100	293522990	5600	5600	5600	5600	0
12	20231018	200000	293522990	5600	5600	5600	5600	0
13	20231018	195900	293522990	5600	5600	5600	5600	0
14	20231018	195800	293522990	5600	5600	5600	5600	0
15	20231018	195700	293522990	5600	5600	5600	5600	0
16	20231018	195600	293522990	5600	5600	5600	5600	0
17	20231018	195500	293522990	5600	5600	5600	5600	0
18	20231018	195400	293522990	5600	5600	5600	5600	0
19	20231018	195300	293522990	5600	5600	5600	5600	0
20	20231018	195200	293522990	5600	5600	5600	5600	0
21	20231018	195100	293522990	5600	5600	5600	5600	0
22	20231018	195000	293522990	5600	5600	5600	5600	0
23	20231018	194900	293522990	5600	5600	5600	5600	0
24	20231018	194800	293522990	5600	5600	5600	5600	0
25	20231018	194700	293522990	5600	5600	5600	5600	0
26	20231018	194600	293522990	5600	5600	5600	5600	0
27	20231018	194500	293522990	5600	5600	5600	5600	0
28	20231018	194400	293522990	5600	5600	5600	5600	0
29	20231018	194300	293522990	5600	5600	5600	5600	0
30	20231018	194200	293522990	5600	5600	5600	5600	0
31	20231018	194100	293522990	5600	5600	5600	5600	0
32	20231018	194000	293522990	5600	5600	5600	5600	23
33	20231018	193900	293522990	5600	5600	5600	5600	0
34	20231018	193800	293522990	5600	5600	5600	5600	0
35	20231018	193700	293522990	5600	5600	5600	5600	0
36	20231018	193600	293522990	5600	5600	5600	5600	0
37	20231018	193500	293522990	5600	5600	5600	5600	0
38	20231018	193400	293522990	5600	5600	5600	5600	0
39	20231018	193300	293522990	5600	5600	5600	5600	0
40	20231018	193200	293522990	5600	5600	5600	5600	0
41	20231018	193100	293522990	5600	5600	5600	5600	0
42	20231018	193000	293522990	5600	5600	5600	5600	0
43	20231018	192900	293522990	5600	5600	5600	5600	0
44	20231018	192800	293522990	5600	5600	5600	5600	0
45	20231018	192700	293522990	5600	5600	5600	5600	0
46	20231018	192600	293522990	5600	5600	5600	5600	0
47	20231018	192500	293522990	5600	5600	5600	5600	0
48	20231018	192400	293522990	5600	5600	5600	5600	0
49	20231018	192300	293522990	5600	5600	5600	5600	0
50	20231018	192200	293522990	5600	5600	5600	5600	0
51	20231018	192100	293522990	5600	5600	5600	5600	0
52	20231018	192000	293522990	5600	5600	5600	5600	0
53	20231018	191900	293522990	5600	5600	5600	5600	0
54	20231018	191800	293522990	5600	5600	5600	5600	0
55	20231018	191700	293522990	5600	5600	5600	5600	0
56	20231018	191600	293522990	5600	5600	5600	5600	0
57	20231018	191500	293522990	5600	5600	5600	5600	0
58	20231018	191400	293522990	5600	5600	5600	5600	0
59	20231018	191300	293522990	5600	5600	5600	5600	0
60	20231018	191200	293522990	5600	5600	5600	5600	0
61	20231018	191100	293522990	5600	5600	5600	5600	0
62	20231018	191000	293522990	5600	5600	5600	5600	23
63	20231018	190900	293522990	5600	5600	5600	5600	0
64	20231018	190800	293522990	5600	5600	5600	5600	0
65	20231018	190700	293522990	5600	5600	5600	5600	0
66	20231018	190600	293522990	5600	5600	5600	5600	0
67	20231018	190500	293522990	5600	5600	5600	5600	0
68	20231018	190400	293522990	5600	5600	5600	5600	0
69	20231018	190300	293522990	5600	5600	5600	5600	0
70	20231018	190200	293522990	5600	5600	5600	5600	0
71	20231018	190100	293522990	5600	5600	5600	5600	0
72	20231018	190000	293522990	5600	5600	5600	5600	0
73	20231018	185900	293522990	5600	5600	5600	5600	0
74	20231018	185800	293522990	5600	5600	5600	5600	0
75	20231018	185700	293522990	5600	5600	5600	5600	0
76	20231018	185600	293522990	5600	5600	5600	5600	0
77	20231018	185500	293522990	5600	5600	5600	5600	0
78	20231018	185400	293522990	5600	5600	5600	5600	0
79	20231018	185300	293522990	5600	5600	5600	5600	0
80	20231018	185200	293522990	5600	5600	5600	5600	0
81	20231018	185100	293522990	5600	5600	5600	5600	0
82	20231018	185000	293522990	5600	5600	5600	5600	0
83	20231018	184900	293522990	5600	5600	5600	5600	0
84	20231018	184800	293522990	5600	5600	5600	5600	0
85	20231018	184700	293522990	5600	5600	5600	5600	0
86	20231018	184600	293522990	5600	5600	5600	5600	0
87	20231018	184500	293522990	5600	5600	5600	5600	0
88	20231018	184400	293522990	5600	5600	5600	5600	0
89	20231018	184300	293522990	5600	5600	5600	5600	0
90	20231018	184200	293522990	5600	5600	5600	5600	0
91	20231018	184100	293522990	5600	5600	5600	5600	0
92	20231018	184000	293522990	5600	5600	5600	5600	23
93	20231018	183900	293522990	5600	5600	5600	5600	0
94	20231018	183800	293522990	5600	5600	5600	5600	0
95	20231018	183700	293522990	5600	5600	5600	5600	0
96	20231018	183600	293522990	5600	5600	5600	5600	0
97	20231018	183500	293522990	5600	5600	5600	5600	0
98	20231018	183400	293522990	5600	5600	5600	5600	0
99	20231018	183300	293522990	5600	5600	5600	5600	0
100	20231018	183200	293522990	5600	5600	5600	5600	0
101	20231018	183100	293522990	5600	5600	5600	5600	0
102	20231018	183000	293522990	5600	5600	5600	5600	0
103	20231018	182900	293522990	5600	5600	5600	5600	0
104	20231018	182800	293522990	5600	5600	5600	5600	0
105	20231018	182700	293522990	5600	5600	5600	5600	0
106	20231018	182600	293522990	5600	5600	5600	5600	0
107	20231018	182500	293522990	5600	5600	5600	5600	0
108	20231018	182400	293522990	5600	5600	5600	5600	0
109	20231018	182300	293522990	5600	5600	5600	5600	0
110	20231018	182200	293522990	5600	5600	5600	5600	0
111	20231018	182100	293522990	5600	5600	5600	5600	0
112	20231018	182000	293522990	5600	5600	5600	5600	0
113	20231018	181900	293522990	5600	5600	5600	5600	0
114	20231018	181800	293522990	5600	5600	5600	5600	0
115	20231018	181700	293522990	5600	5600	5600	5600	0
116	20231018	181600	293522990	5600	5600	5600	5600	0
117	20231018	181500	293522990	5600	5600	5600	5600	0
118	20231018	181400	293522990	5600	5600	5600	5600	0
119	20231018	181300	293522990	5600	5600	5600	5600	0
120	20231018	181200	293522990	5600	5600	5600	5600	0
121	20231018	181100	293522990	5600	5600	5600	5600	0
122	20231018	181000	293522990	5600	5600	5600	5600	23
123	20231018	180900	293522990	5600	5600	5600	5600	0
124	20231018	180800	293522990	5600	5600	5600	5600	0
125	20231018	180700	293522990	5600	5600	5600	5600	0
126	20231018	180600	293522990	5600	5600	5600	5600	0
127	20231018	180500	293522990	5600	5600	5600	5600	0
128	20231018	180400	293522990	5600	5600	5600	5600	0
129	20231018	180300	293522990	5600	5600	5600	5600	0
130	20231018	180200	293522990	5600	5600	5600	5600	0
131	20231018	180100	293522990	5600	5600	5600	5600	0
132	20231018	180000	293522990	5600	5600	5600	5600	0
133	20231018	175900	293522990	5600	5600	5600	5600	0
134	20231018	175800	293522990	5600	5600	5600	5600	0
135	20231018	175700	293522990	5600	5600	5600	5600	0
136	20231018	175600	293522990	5600	5600	5600	5600	0
137	20231018	175500	293522990	5600	5600	5600	5600	0
138	20231018	175400	293522990	5600	5600	5600	5600	0
139	20231018	175300	293522990	5600	5600	5600	5600	0
140	20231018	175200	293522990	5600	5600	5600	5600	0
141	20231018	175100	293522990	5600	5600	5600	5600	0
142	20231018	175000	293522990	5600	5600	5600	5600	0
143	20231018	174900	293522990	5600	5600	5600	5600	0
144	20231018	174800	293522990	5600	5600	5600	5600	0
145	20231018	174700	293522990	5600	5600	5600	5600	0
146	20231018	174600	293522990	5600	5600	5600	5600	0
147	20231018	174500	293522990	5600	5600	5600	5600	0
148	20231018	174400	293522990	5600	5600	5600	5600	0
149	20231018	174300	293522990	5600	5600	5600	5600	0
150	20231018	174200	293522990	5600	5600	5600	5600	0
151	20231018	174100	293522990	5600	5600	5600	5600	0
152	20231018	174000	293522990	5600	5600	5600	5600	23
153	20231018	173900	293522990	5600	5600	5600	5600	0
154	20231018	173800	293522990	5600	5600	5600	5600	0
155	20231018	173700	293522990	5600	5600	5600	5600	0
156	20231018	173600	293522990	5600	5600	5600	5600	0
157	20231018	173500	293522990	5600	5600	5600	5600	0
158	20231018	173400	293522990	5600	5600	5600	5600	0
159	20231018	173300	293522990	5600	5600	5600	5600	0
160	20231018	173200	293522990	5600	5600	5600	5600	0
161	20231018	173100	293522990	5600	5600	5600	5600	0
162	20231018	173000	293522990	5600	5600	5600	5600	0
163	20231018	172900	293522990	5600	5600	5600	5600	0
164	20231018	172800	293522990	5600	5600	5600	5600	0
165	20231018	172700	293522990	5600	5600	5600	5600	0
166	20231018	172600	293522990	5600	5600	5600	5600	0
167	20231018	172500	293522990	5600	5600	5600	5600	0
168	20231018	172400	293522990	5600	5600	5600	5600	0
169	20231018	172300	293522990	5600	5600	5600	5600	0
170	20231018	172200	293522990	5600	5600	5600	5600	0
171	20231018	172100	293522990	5600	5600	5600	5600	0
172	20231018	172000	293522990	5600	5600	5600	5600	0
173	20231018	171900	293522990	5600	5600	5600	5600	0
174	20231018	171800	293522990	5600	5600	5600	5600	0
175	20231018	171700	293522990	5600	5600	5600	5600	0
176	20231018	171600	293522990	5600	5600	5600	5600	0
177	20231018	171500	293522990	5600	5600	5600	5600	0
178	20231018	171400	293522990	5600	5600	5600	5600	0
179	20231018	171300	293522990	5600	5600	5600	5600	0
180	20231018	171200	293522990	5600	5600	5600	5600	0
181	20231018	171100	293522990	5600	5600	5600	5600	0
182	20231018	171000	293522990	5600	5600	5600	5600	23
183	20231018	170900	293522990	5600	5600	5600	5600	0
184	20231018	170800	293522990	5600	5600	5600	5600	0
185	20231018	170700	293522990	5600	5600	5600	5600	0
186	20231018	170600	293522990	5600	5600	5600	5600	0
187	20231018	170500	293522990	5600	5600	5600	5600	0
188	20231018	170400	293522990	5600	5600	5600	5600	0
189	20231018	170300	293522990	5600	5600	5600	5600	0
190	20231018	170200	293522990	5600	5600	5600	5600	0
191	20231018	170100	293522990	5600	5600	5600	5600	0
192	20231018	170000	293522990	5600	5600	5600	5600	0
193	20231018	165900	293522990	5600	5600	5600	5600	0
194	20231018	165800	293522990	5600	5600	5600	5600	0
195	20231018	165700	293522990	5600	5600	5600	5600	0
196	20231018	165600	293522990	5600	5600	5600	5600	0
197	20231018	165500	293522990	5600	5600	5600	5600	0
198	20231018	165400	293522990	5600	5600	5600	5600	0
199	20231018	165300	293522990	5600	5600	5600	5600	0
200	20231018	165200	293522990	5600	5600	5600	5600	0
201	20231018	165100	293522990	5600	5600	5600	5600	0
202	20231018	165000	293522990	5600	5600	5600	5600	0
203	20231018	164900	293522990	5600	5600	5600	5600	0
204	20231018	164800	293522990	5600	5600	5600	5600	0
205	20231018	164700	293522990	5600	5600	5600	5600	0
206	20231018	164600	293522990	5600	5600	5600	5600	0
207	20231018	164500	293522990	5600	5600	5600	5600	0
208	20231018	164400	293522990	5600	5600	5600	5600	0
209	20231018	164300	293522990	5600	5600	5600	5600	0
210	20231018	164200	293522990	5600	5600	5600	5600	0
211	20231018	164100	293522990	5600	5600	5600	5600	0
212	20231018	164000	293522990	5600	5600	5600	5600	23
213	20231018	163900	293522990	5600	5600	5600	5600	0
214	20231018	163800	293522990	5600	5600	5600	5600	0
215	20231018	163700	293522990	5600	5600	5600	5600	0
216	20231018	163600	293522990	5600	5600	5600	5600	0
217	20231018	163500	293522990	5600	5600	5600	5600	0
218	20231018	163400	293522990	5600	5600	5600	5600	0
219	20231018	163300	293522990	5600	5600	5600	5600	0
220	20231018	163200	293522990	5600	5600	5600	5600	0
221	20231018	163100	293522990	5600	5600	5600	5600	0
222	20231018	163000	293522990	5600	5600	5600	5600	0
223	20231018	162900	293522990	5600	5600	5600	5600	0
224	20231018	162800	293522990	5600	5600	5600	5600	0
225	20231018	162700	293522990	5600	5600	5600	5600	0
226	20231018	162600	293522990	5600	5600	5600	5600	0
227	20231018	162500	293522990	5600	5600	5600	5600	0
228	20231018	162400	293522990	5600	5600	5600	5600	0
229	20231018	162300	293522990	5600	5600	5600	5600	0
230	20231018	162200	293522990	5600	5600	5600	5600	0
231	20231018	162100	293522990	5600	5600	5600	5600	0
232	20231018	162000	293522990	5600	5600	5600	5600	0
233	20231018	161900	293522990	5600	5600	5600	5600	0
234	20231018	161800	293522990	5600	5600	5600	5600	0
235	20231018	161700	293522990	5600	5600	5600	5600	0
236	20231018	161600	293522990	5600	5600	5600	5600	0
237	20231018	161500	293522990	5600	5600	5600	5600	0
238	20231018	161400	293522990	5600	5600	5600	5600	0
239	20231018	161300	293522990	5600	5600	5600	5600	0
240	20231018	161200	293522990	5600	5600	5600	5600	0
241	20231018	161100	293522990	5600	5600	5600	5600	0
242	20231018	161000	293522990	5600	5600	5600	5600	23
243	20231018	160900	293522990	5600	5600	5600	5600	0
244	20231018	160800	293522990	5600	5600	5600	5600	0
245	20231018	160700	293522990	5600	5600	5600	5600	0
246	20231018	160600	293522990	5600	5600	5600	5600	0
247	20231018	160500	293522990	5600	5600	5600	5600	0
248	20231018	160400	293522990	5600	5600	5600	5600	0
249	20231018	160300	293522990	5600	5600	5600	5600	0
250	20231018	160200	293522990	5600	5600	5600	5600	0
251	20231018	160100	293522990	5600	5600	5600	5600	0
252	20231018	160000	293522990	5600	5600	5600	5600	0
253	20231018	155900	293522990	5600	5600	5600	5600	0
254	20231018	155800	293522990	5600	5600	5600	5600	0
255	20231018	155700	293522990	5600	5600	5600	5600	0
256	20231018	155600	293522990	5600	5600	5600	5600	0
257	20231018	155500	293522990	5600	5600	5600	5600	0
258	20231018	155400	293522990	5600	5600	5600	5600	0
259	20231018	155300	293522990	5600	5600	5600	5600	0
260	20231018	155200	293522990	5600	5600	5600	5600	0
261	20231018	155100	293522990	5600	5600	5600	5600	0
262	20231018	155000	293522990	5600	5600	5600	5600	0
263	20231018	154900	293522990	5600	5600	5600	5600	0
264	20231018	154800	293522990	5600	5600	5600	5600	0
265	20231018	154700	293522990	5600	5600	5600	5600	0
266	20231018	154600	293522990	5600	5600	5600	5600	0
267	20231018	154500	293522990	5600	5600	5600	5600	0
268	20231018	154400	293522990	5600	5600	5600	5600	0
269	20231018	154300	293522990	5600	5600	5600	5600	0
270	20231018	154200	293522990	5600	5600	5600	5600	0
271	20231018	154100	293522990	5600	5600	5600	5600	0
272	20231018	154000	293522990	5600	5600	5600	5600	23
273	20231018	153900	293522990	5600	5600	5600	5600	0
274	20231018	153800	293522990	5600	5600	5600	5600	0
275	20231018	153700	293522990	5600	5600	5600	5600	0
276	20231018	153600	293522990	5600	5600	5600	5600	0
277	20231018	153500	293522990	5600	5600	5600	5600	0
278	20231018	153400	293522990	5600	5600	5600	5600	0
279	20231018	153300	293522990	5600	5600	5600	5600	0
280	20231018	153200	293522990	5600	5600	5600	5600	0
281	20231018	153100	293522990	5600	5600	5600	5600	0
282	20231018	153000	293522990	5600	5600	5600	5600	23
283	20231018	152900	293394190	5600	5600	5600	5600	0
284	20231018	152800	293394190	5600	5600	5600	5600	0
285	20231018	152700	293394190	5600	5600	5600	5600	0
286	20231018	152600	293394190	5600	5600	5600	5600	0
287	20231018	152500	293394190	5600	5600	5600	5600	0
288	20231018	152400	293394190	5600	5600	5600	5600	0
289	20231018	152300	293394190	5600	5600	5600	5600	0
290	20231018	152200	293394190	5600	5600	5600	5600	0
291	20231018	152100	293394190	5600	5600	5600	5600	0
292	20231018	152000	293394190	5600	5600	5600	5600	0
293	20231018	151900	293394190	5600	5600	5600	5600	1
294	20231018	151800	293388590	5550	5550	5550	5550	0
295	20231018	151700	293388590	5550	5570	5570	5550	27
296	20231018	151600	293238340	5600	5580	5600	5570	709
297	20231018	151500	289286220	5580	5580	5580	5580	0
298	20231018	151400	289286220	5580	5580	5580	5580	5
299	20231018	151300	289258320	5590	5590	5590	5590	0
300	20231018	151200	289258320	5590	5590	5590	5590	0
301	20231018	151100	289258320	5590	5590	5590	5590	0
302	20231018	151000	289258320	5590	5590	5590	5590	20
303	20231018	150900	289146520	5600	5600	5600	5600	0
304	20231018	150800	289146520	5600	5600	5600	5600	100
305	20231018	150700	288586520	5600	5600	5600	5600	0
306	20231018	150600	288586520	5600	5600	5600	5600	0
307	20231018	150500	288586520	5600	5600	5600	5600	0
308	20231018	150400	288586520	5600	5600	5600	5600	1
309	20231018	150300	288580920	5620	5620	5620	5620	0
310	20231018	150200	288580920	5620	5620	5620	5620	0
311	20231018	150100	288580920	5620	5620	5620	5620	0
312	20231018	150000	288580920	5620	5620	5620	5620	0
313	20231018	145900	288580920	5620	5620	5620	5620	0
314	20231018	145800	288580920	5620	5620	5620	5620	1
315	20231018	145700	288575300	5620	5620	5620	5620	15
316	20231018	145600	288491000	5620	5620	5620	5620	0
317	20231018	145500	288491000	5620	5570	5620	5570	95
318	20231018	145400	287961010	5570	5570	5570	5570	20
319	20231018	145300	287849610	5570	5560	5570	5560	234
320	20231018	145200	286548470	5560	5560	5560	5560	2
321	20231018	145100	286537350	5570	5570	5570	5570	200
322	20231018	145000	285423350	5580	5580	5580	5580	0
323	20231018	144900	285423350	5580	5580	5580	5580	0
324	20231018	144800	285423350	5580	5580	5580	5580	0
325	20231018	144700	285423350	5580	5580	5580	5580	2
326	20231018	144600	285412190	5550	5550	5550	5550	200
327	20231018	144500	284302190	5580	5580	5580	5580	0
328	20231018	144400	284302190	5580	5580	5580	5580	0
329	20231018	144300	284302190	5580	5580	5580	5580	2
330	20231018	144200	284291030	5580	5580	5580	5580	9
331	20231018	144100	284240810	5580	5580	5580	5580	2
332	20231018	144000	284229650	5580	5580	5580	5580	0
333	20231018	143900	284229650	5580	5580	5580	5580	0
334	20231018	143800	284229650	5580	5580	5580	5580	8
335	20231018	143700	284185010	5580	5580	5580	5580	40
336	20231018	143600	283961810	5580	5570	5580	5570	40
337	20231018	143500	283738810	5570	5570	5570	5570	1
338	20231018	143400	283733240	5570	5570	5570	5570	1
339	20231018	143300	283727670	5580	5580	5580	5580	0
340	20231018	143200	283727670	5580	5580	5580	5580	0
341	20231018	143100	283727670	5580	5580	5580	5580	20
342	20231018	143000	283616070	5550	5550	5550	5550	2
343	20231018	142900	283604970	5570	5570	5570	5570	0
344	20231018	142800	283604970	5570	5570	5570	5570	7
345	20231018	142700	283565980	5570	5570	5570	5570	0
346	20231018	142600	283565980	5570	5570	5570	5570	0
347	20231018	142500	283565980	5570	5570	5570	5570	0
348	20231018	142400	283565980	5570	5570	5570	5570	0
349	20231018	142300	283565980	5570	5570	5570	5570	0
350	20231018	142200	283565980	5570	5570	5570	5570	3
351	20231018	142100	283549270	5580	5580	5580	5580	0
352	20231018	142000	283549270	5580	5580	5580	5580	0
353	20231018	141900	283549270	5580	5580	5580	5580	0
354	20231018	141800	283549270	5580	5580	5580	5580	1
355	20231018	141700	283543690	5570	5570	5570	5570	0
356	20231018	141600	283543690	5570	5570	5570	5570	1
357	20231018	141500	283538120	5570	5570	5570	5570	1
358	20231018	141400	283532550	5600	5600	5600	5600	0
359	20231018	141300	283532550	5600	5600	5600	5600	0
360	20231018	141200	283532550	5600	5600	5600	5600	1
361	20231018	141100	283526950	5590	5560	5590	5560	1620
362	20231018	141000	274486800	5550	5550	5550	5550	0
363	20231018	140900	274486800	5550	5550	5550	5550	3
364	20231018	140800	274470150	5560	5550	5560	5550	3
365	20231018	140700	274453490	5550	5560	5560	5550	78
366	20231018	140600	274019830	5570	5570	5570	5570	0
367	20231018	140500	274019830	5570	5570	5570	5570	0
368	20231018	140400	274019830	5570	5570	5570	5570	0
369	20231018	140300	274019830	5570	5570	5570	5570	2
370	20231018	140200	274008690	5590	5590	5590	5590	0
371	20231018	140100	274008690	5590	5590	5590	5590	0
372	20231018	140000	274008690	5590	5590	5590	5590	0
373	20231018	135900	274008690	5590	5590	5590	5590	0
374	20231018	135800	274008690	5590	5590	5590	5590	0
375	20231018	135700	274008690	5590	5590	5590	5590	0
376	20231018	135600	274008690	5590	5590	5590	5590	0
377	20231018	135500	274008690	5590	5590	5590	5590	0
378	20231018	135400	274008690	5590	5590	5590	5590	0
379	20231018	135300	274008690	5590	5590	5590	5590	0
380	20231018	135200	274008690	5590	5590	5590	5590	1
381	20231018	135100	274003100	5590	5590	5590	5590	0
382	20231018	135000	274003100	5590	5590	5590	5590	0
383	20231018	134900	274003100	5590	5590	5590	5590	0
384	20231018	134800	274003100	5590	5590	5590	5590	0
385	20231018	134700	274003100	5590	5590	5590	5590	0
386	20231018	134600	274003100	5590	5590	5590	5590	0
387	20231018	134500	274003100	5590	5590	5590	5590	0
388	20231018	134400	274003100	5590	5590	5590	5590	0
389	20231018	134300	274003100	5590	5590	5590	5590	0
390	20231018	134200	274003100	5590	5590	5590	5590	0
391	20231018	134100	274003100	5590	5590	5590	5590	1
392	20231018	134000	273997510	5590	5590	5590	5590	0
393	20231018	133900	273997510	5590	5590	5590	5590	1
394	20231018	133800	273991920	5590	5590	5590	5590	0
395	20231018	133700	273991920	5590	5590	5590	5590	0
396	20231018	133600	273991920	5590	5590	5590	5590	0
397	20231018	133500	273991920	5590	5590	5590	5590	0
398	20231018	133400	273991920	5590	5590	5590	5590	0
399	20231018	133300	273991920	5590	5590	5590	5590	0
400	20231018	133200	273991920	5590	5590	5590	5590	1596
401	20231018	133100	265070280	5590	5590	5590	5590	213
402	20231018	133000	263879610	5590	5590	5590	5590	0
403	20231018	132900	263879610	5590	5590	5590	5590	0
404	20231018	132800	263879610	5590	5590	5590	5590	1
405	20231018	132700	263874020	5590	5590	5590	5590	10
406	20231018	132600	263818120	5570	5570	5570	5570	0
407	20231018	132500	263818120	5570	5570	5570	5570	0
408	20231018	132400	263818120	5570	5570	5570	5570	0
409	20231018	132300	263818120	5570	5570	5570	5570	0
410	20231018	132200	263818120	5570	5570	5570	5570	0
411	20231018	132100	263818120	5570	5570	5570	5570	0
412	20231018	132000	263818120	5570	5570	5620	5570	82
413	20231018	131900	263360880	5570	5560	5570	5560	49
414	20231018	131800	263087990	5560	5550	5560	5520	1006
415	20231018	131700	257520430	5570	5570	5570	5570	0
416	20231018	131600	257520430	5570	5570	5570	5570	10
417	20231018	131500	257464730	5550	5570	5570	5550	9
418	20231018	131400	257414620	5570	5570	5570	5570	2
419	20231018	131300	257403480	5550	5550	5550	5550	0
420	20231018	131200	257403480	5550	5550	5550	5550	530
421	20231018	131100	254461980	5550	5560	5560	5550	109
422	20231018	131000	253856510	5570	5570	5570	5570	0
423	20231018	130900	253856510	5570	5570	5570	5570	0
424	20231018	130800	253856510	5570	5570	5570	5570	0
425	20231018	130700	253856510	5570	5570	5570	5570	0
426	20231018	130600	253856510	5570	5570	5570	5570	0
427	20231018	130500	253856510	5570	5580	5580	5570	906
428	20231018	130400	248809590	5610	5610	5610	5610	35
429	20231018	130300	248613240	5610	5610	5610	5610	1
430	20231018	130200	248607630	5560	5560	5560	5560	0
431	20231018	130100	248607630	5560	5560	5560	5560	0
432	20231018	130000	248607630	5560	5560	5560	5560	0
433	20231018	125900	248607630	5560	5570	5570	5560	566
434	20231018	125800	245458980	5580	5620	5620	5580	3
435	20231018	125700	245442200	5590	5590	5590	5590	2
436	20231018	125600	245431020	5620	5620	5620	5620	0
437	20231018	125500	245431020	5620	5620	5620	5620	1
438	20231018	125400	245425400	5600	5610	5610	5600	11
439	20231018	125300	245363790	5620	5620	5620	5620	0
440	20231018	125200	245363790	5620	5620	5620	5620	0
441	20231018	125100	245363790	5620	5620	5620	5620	0
442	20231018	125000	245363790	5620	5620	5620	5620	0
443	20231018	124900	245363790	5620	5620	5620	5620	0
444	20231018	124800	245363790	5620	5620	5620	5620	0
445	20231018	124700	245363790	5620	5620	5620	5620	0
446	20231018	124600	245363790	5620	5620	5620	5620	128
447	20231018	124500	244644430	5620	5620	5620	5620	0
448	20231018	124400	244644430	5620	5620	5620	5620	0
449	20231018	124300	244644430	5620	5620	5620	5620	0
450	20231018	124200	244644430	5620	5620	5620	5620	0
451	20231018	124100	244644430	5620	5620	5620	5620	0
452	20231018	124000	244644430	5620	5620	5620	5620	0
453	20231018	123900	244644430	5620	5620	5620	5620	0
454	20231018	123800	244644430	5620	5620	5620	5620	0
455	20231018	123700	244644430	5620	5620	5620	5620	0
456	20231018	123600	244644430	5620	5620	5620	5620	0
457	20231018	123500	244644430	5620	5620	5620	5620	0
458	20231018	123400	244644430	5620	5620	5620	5620	0
459	20231018	123300	244644430	5620	5620	5620	5620	2
460	20231018	123200	244633190	5620	5620	5620	5620	0
461	20231018	123100	244633190	5620	5620	5620	5620	0
462	20231018	123000	244633190	5620	5620	5620	5620	0
463	20231018	122900	244633190	5620	5620	5620	5620	1
464	20231018	122800	244627570	5620	5620	5620	5620	0
465	20231018	122700	244627570	5620	5620	5620	5620	0
466	20231018	122600	244627570	5620	5620	5620	5620	0
467	20231018	122500	244627570	5620	5620	5620	5620	0
468	20231018	122400	244627570	5620	5620	5620	5620	1
469	20231018	122300	244621950	5600	5600	5600	5600	190
470	20231018	122200	243557950	5600	5600	5600	5600	100
471	20231018	122100	242997950	5620	5610	5620	5610	200
472	20231018	122000	241875490	5610	5550	5610	5550	231
473	20231018	121900	240585260	5540	5540	5540	5540	5
474	20231018	121800	240557560	5540	5540	5540	5540	5
475	20231018	121700	240529860	5540	5540	5540	5540	0
476	20231018	121600	240529860	5540	5540	5540	5540	0
477	20231018	121500	240529860	5540	5540	5540	5540	0
478	20231018	121400	240529860	5540	5540	5540	5540	0
479	20231018	121300	240529860	5540	5540	5540	5540	9
480	20231018	121200	240480000	5560	5560	5560	5560	0
481	20231018	121100	240480000	5560	5560	5560	5560	0
482	20231018	121000	240480000	5560	5560	5560	5560	0
483	20231018	120900	240480000	5560	5560	5560	5560	0
484	20231018	120800	240480000	5560	5560	5560	5560	0
485	20231018	120700	240480000	5560	5550	5560	5550	200
486	20231018	120600	239369080	5550	5550	5550	5550	10
487	20231018	120500	239313580	5550	5550	5550	5550	0
488	20231018	120400	239313580	5550	5550	5550	5550	0
489	20231018	120300	239313580	5550	5550	5550	5550	0
490	20231018	120200	239313580	5550	5550	5550	5550	1
491	20231018	120100	239308030	5520	5520	5520	5520	0
492	20231018	120000	239308030	5520	5520	5520	5520	0
493	20231018	115900	239308030	5520	5520	5520	5520	0
494	20231018	115800	239308030	5520	5520	5520	5520	0
495	20231018	115700	239308030	5520	5520	5520	5520	0
496	20231018	115600	239308030	5520	5520	5520	5520	0
497	20231018	115500	239308030	5520	5520	5520	5520	0
498	20231018	115400	239308030	5520	5520	5520	5520	100
499	20231018	115300	238756030	5520	5520	5530	5520	273
500	20231018	115200	237247920	5520	5520	5520	5520	400
501	20231018	115100	235039920	5530	5540	5540	5530	2
502	20231018	115000	235028850	5550	5550	5550	5550	0
503	20231018	114900	235028850	5550	5550	5550	5550	100
504	20231018	114800	234473850	5550	5550	5550	5550	200
505	20231018	114700	233363850	5550	5540	5550	5540	301
506	20231018	114600	231695310	5550	5550	5550	5550	100
507	20231018	114500	231140310	5580	5580	5580	5580	0
508	20231018	114400	231140310	5580	5580	5580	5580	0
509	20231018	114300	231140310	5580	5580	5580	5580	0
510	20231018	114200	231140310	5580	5570	5580	5570	50
511	20231018	114100	230861410	5590	5590	5590	5590	0
512	20231018	114000	230861410	5590	5550	5590	5550	829
513	20231018	113900	226233000	5520	5520	5520	5520	83
514	20231018	113800	225774840	5520	5530	5530	5520	201
515	20231018	113700	224665310	5530	5530	5530	5530	0
516	20231018	113600	224665310	5530	5540	5540	5530	26
517	20231018	113500	224521400	5540	5540	5540	5540	5
518	20231018	113400	224493700	5540	5540	5540	5540	0
519	20231018	113300	224493700	5540	5540	5540	5540	0
520	20231018	113200	224493700	5540	5540	5540	5540	0
521	20231018	113100	224493700	5540	5540	5540	5540	0
522	20231018	113000	224493700	5540	5540	5540	5540	0
523	20231018	112900	224493700	5540	5540	5540	5540	0
524	20231018	112800	224493700	5540	5540	5540	5540	0
525	20231018	112700	224493700	5540	5540	5540	5540	147
526	20231018	112600	223679320	5550	5550	5550	5550	0
527	20231018	112500	223679320	5550	5550	5550	5550	1
528	20231018	112400	223673770	5540	5540	5540	5540	10
529	20231018	112300	223618370	5540	5540	5540	5540	16
530	20231018	112200	223529730	5550	5550	5550	5550	0
531	20231018	112100	223529730	5550	5550	5550	5550	1
532	20231018	112000	223524180	5540	5540	5540	5540	21
533	20231018	111900	223407840	5540	5540	5540	5540	106
534	20231018	111800	222820600	5540	5540	5540	5540	60
535	20231018	111700	222488200	5540	5540	5540	5540	0
536	20231018	111600	222488200	5540	5530	5540	5530	658
537	20231018	111500	218842980	5500	5500	5500	5500	0
538	20231018	111400	218842980	5500	5500	5500	5500	1
539	20231018	111300	218837480	5540	5530	5540	5530	43
540	20231018	111200	218599450	5540	5540	5540	5540	0
541	20231018	111100	218599450	5540	5540	5540	5540	0
542	20231018	111000	218599450	5540	5520	5540	5520	1624
543	20231018	110900	209609670	5520	5520	5520	5520	10
544	20231018	110800	209554470	5520	5520	5520	5500	1286
545	20231018	110700	202481270	5520	5520	5520	5520	0
546	20231018	110600	202481270	5520	5500	5520	5500	3357
547	20231018	110500	183985270	5500	5500	5500	5500	1
548	20231018	110400	183979770	5480	5480	5480	5480	0
549	20231018	110300	183979770	5480	5480	5480	5480	0
550	20231018	110200	183979770	5480	5480	5480	5480	0
551	20231018	110100	183979770	5480	5480	5480	5480	1
552	20231018	110000	183974290	5480	5480	5480	5480	0
553	20231018	105900	183974290	5480	5480	5480	5480	1
554	20231018	105800	183968810	5500	5500	5500	5500	10
555	20231018	105700	183913810	5500	5500	5500	5500	1
556	20231018	105600	183908310	5490	5490	5490	5490	152
557	20231018	105500	183073830	5490	5450	5490	5450	2816
558	20231018	105400	167632110	5460	5460	5460	5460	0
559	20231018	105300	167632110	5460	5460	5460	5460	30
560	20231018	105200	167468310	5460	5460	5460	5460	0
561	20231018	105100	167468310	5460	5480	5480	5460	161
562	20231018	105000	166588030	5480	5480	5480	5480	300
563	20231018	104900	164944030	5460	5470	5470	5460	193
564	20231018	104800	163889260	5470	5470	5470	5470	1
565	20231018	104700	163883790	5460	5460	5460	5460	1007
566	20231018	104600	158385570	5450	5540	5540	5400	12909
567	20231018	104500	88016620	5550	5550	5550	5550	252
568	20231018	104400	86618020	5550	5550	5550	5550	0
569	20231018	104300	86618020	5550	5550	5550	5550	0
570	20231018	104200	86618020	5550	5550	5550	5550	2
571	20231018	104100	86606920	5550	5550	5550	5550	0
572	20231018	104000	86606920	5550	5550	5550	5550	0
573	20231018	103900	86606920	5550	5550	5550	5550	0
574	20231018	103800	86606920	5550	5550	5550	5550	0
575	20231018	103700	86606920	5550	5550	5550	5550	0
576	20231018	103600	86606920	5550	5540	5550	5540	527
577	20231018	103500	83683220	5540	5540	5540	5540	0
578	20231018	103400	83683220	5540	5540	5540	5540	20
579	20231018	103300	83572420	5540	5540	5540	5540	0
580	20231018	103200	83572420	5540	5540	5540	5540	5
581	20231018	103100	83544720	5540	5540	5540	5540	0
582	20231018	103000	83544720	5540	5540	5540	5540	0
583	20231018	102900	83544720	5540	5540	5540	5540	10
584	20231018	102800	83489320	5500	5540	5540	5500	500
585	20231018	102700	80734040	5550	5550	5550	5550	30
586	20231018	102600	80567540	5560	5560	5560	5560	3
587	20231018	102500	80550860	5560	5560	5560	5560	0
588	20231018	102400	80550860	5560	5550	5560	5550	11
589	20231018	102300	80489800	5550	5550	5550	5550	28
590	20231018	102200	80334400	5550	5550	5550	5550	0
591	20231018	102100	80334400	5550	5540	5550	5500	3600
592	20231018	102000	60483010	5540	5540	5540	5540	0
593	20231018	101900	60483010	5540	5540	5540	5540	2
594	20231018	101800	60471930	5540	5540	5540	5540	0
595	20231018	101700	60471930	5540	5540	5540	5540	10
596	20231018	101600	60416530	5540	5540	5540	5540	40
597	20231018	101500	60194930	5540	5540	5540	5540	0
598	20231018	101400	60194930	5540	5540	5540	5540	0
599	20231018	101300	60194930	5540	5540	5540	5540	16
600	20231018	101200	60106290	5540	5540	5540	5540	0
601	20231018	101100	60106290	5540	5540	5540	5540	0
602	20231018	101000	60106290	5540	5540	5540	5540	2
603	20231018	100900	60095210	5540	5540	5540	5540	5
604	20231018	100800	60067510	5540	5540	5540	5540	7
605	20231018	100700	60028730	5540	5540	5540	5540	0
606	20231018	100600	60028730	5540	5540	5540	5540	170
607	20231018	100500	59086930	5550	5550	5550	5550	0
608	20231018	100400	59086930	5550	5550	5550	5550	0
609	20231018	100300	59086930	5550	5550	5550	5550	0
610	20231018	100200	59086930	5550	5550	5550	5550	4
611	20231018	100100	59064730	5550	5550	5550	5550	5
612	20231018	100000	59036980	5550	5570	5570	5550	4
613	20231018	095900	59014720	5580	5580	5580	5580	152
614	20231018	095800	58166560	5570	5570	5570	5570	0
615	20231018	095700	58166560	5570	5570	5570	5570	0
616	20231018	095600	58166560	5570	5540	5570	5540	786
617	20231018	095500	53791120	5540	5540	5540	5540	120
618	20231018	095400	53126320	5580	5580	5580	5580	0
619	20231018	095300	53126320	5580	5580	5580	5580	100
620	20231018	095200	52568320	5540	5540	5540	5540	0
621	20231018	095100	52568320	5540	5540	5540	5540	0
622	20231018	095000	52568320	5540	5550	5550	5540	1000
623	20231018	094900	47026270	5550	5550	5550	5550	0
624	20231018	094800	47026270	5550	5550	5550	5550	0
625	20231018	094700	47026270	5550	5550	5550	5550	0
626	20231018	094600	47026270	5550	5550	5550	5550	1
627	20231018	094500	47020720	5550	5550	5550	5550	3
628	20231018	094400	47004070	5580	5580	5580	5580	62
629	20231018	094300	46658110	5580	5570	5580	5570	5
630	20231018	094200	46630220	5520	5590	5590	5520	5000
631	20231018	094100	18958850	5610	5610	5610	5610	0
632	20231018	094000	18958850	5610	5610	5610	5610	0
633	20231018	093900	18958850	5610	5610	5610	5610	0
634	20231018	093800	18958850	5610	5610	5610	5610	1
635	20231018	093700	18953240	5590	5590	5590	5590	0
636	20231018	093600	18953240	5590	5590	5590	5590	0
637	20231018	093500	18953240	5590	5590	5590	5590	0
638	20231018	093400	18953240	5590	5590	5590	5590	0
639	20231018	093300	18953240	5590	5590	5590	5590	366
640	20231018	093200	16907300	5630	5630	5630	5630	1
641	20231018	093100	16901670	5630	5630	5630	5630	2
642	20231018	093000	16890410	5630	5630	5630	5630	0
643	20231018	092900	16890410	5630	5630	5630	5630	31
644	20231018	092800	16715880	5600	5600	5600	5600	12
645	20231018	092700	16648680	5600	5600	5600	5600	1
646	20231018	092600	16643080	5590	5590	5590	5590	0
647	20231018	092500	16643080	5590	5590	5590	5590	0
648	20231018	092400	16643080	5590	5590	5590	5590	0
649	20231018	092300	16643080	5590	5590	5590	5590	0
650	20231018	092200	16643080	5590	5590	5590	5590	0
651	20231018	092100	16643080	5590	5590	5590	5590	59
652	20231018	092000	16313270	5600	5600	5600	5600	0
653	20231018	091900	16313270	5600	5600	5600	5600	0
654	20231018	091800	16313270	5600	5600	5600	5600	0
655	20231018	091700	16313270	5600	5600	5600	5600	0
656	20231018	091600	16313270	5600	5600	5600	5600	106
657	20231018	091500	15719670	5610	5610	5610	5610	0
658	20231018	091400	15719670	5610	5610	5610	5610	0
659	20231018	091300	15719670	5610	5610	5610	5610	0
660	20231018	091200	15719670	5610	5620	5620	5610	139
661	20231018	091100	14939370	5630	5630	5630	5630	0
662	20231018	091000	14939370	5630	5630	5630	5630	0
663	20231018	090900	14939370	5630	5630	5630	5630	0
664	20231018	090800	14939370	5630	5630	5630	5630	0
665	20231018	090700	14939370	5630	5630	5630	5630	1
666	20231018	090600	14933740	5620	5620	5620	5620	0
667	20231018	090500	14933740	5620	5620	5620	5620	0
668	20231018	090400	14933740	5620	5620	5620	5620	0
669	20231018	090300	14933740	5620	5620	5620	5620	1
670	20231018	090200	14928120	5610	5600	5610	5600	2
671	20231018	090100	14916910	5590	5560	5590	5540	1531
672	20231018	090000	6411900	5540	5610	5610	5540	1146