KissMeData/073010/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193700	255723630	2710	2710	2710	2710	629
3	20231018	193600	255723630	2710	2710	2710	2710	0
4	20231018	193500	255723630	2710	2710	2710	2710	0
5	20231018	193400	255723630	2710	2710	2710	2710	0
6	20231018	193300	255723630	2710	2710	2710	2710	0
7	20231018	193200	255723630	2710	2710	2710	2710	0
8	20231018	193100	255723630	2710	2710	2710	2710	0
9	20231018	193000	255723630	2710	2710	2710	2710	0
10	20231018	192900	255723630	2710	2710	2710	2710	0
11	20231018	192800	255723630	2710	2710	2710	2710	0
12	20231018	192700	255723630	2710	2710	2710	2710	0
13	20231018	192600	255723630	2710	2710	2710	2710	0
14	20231018	192500	255723630	2710	2710	2710	2710	0
15	20231018	192400	255723630	2710	2710	2710	2710	0
16	20231018	192300	255723630	2710	2710	2710	2710	0
17	20231018	192200	255723630	2710	2710	2710	2710	0
18	20231018	192100	255723630	2710	2710	2710	2710	0
19	20231018	192000	255723630	2710	2710	2710	2710	0
20	20231018	191900	255723630	2710	2710	2710	2710	0
21	20231018	191800	255723630	2710	2710	2710	2710	0
22	20231018	191700	255723630	2710	2710	2710	2710	0
23	20231018	191600	255723630	2710	2710	2710	2710	0
24	20231018	191500	255723630	2710	2710	2710	2710	0
25	20231018	191400	255723630	2710	2710	2710	2710	0
26	20231018	191300	255723630	2710	2710	2710	2710	0
27	20231018	191200	255723630	2710	2710	2710	2710	0
28	20231018	191100	255723630	2710	2710	2710	2710	0
29	20231018	191000	255723630	2710	2710	2710	2710	0
30	20231018	190900	255723630	2710	2710	2710	2710	0
31	20231018	190800	255723630	2710	2710	2710	2710	0
32	20231018	190700	255723630	2710	2710	2710	2710	629
33	20231018	190600	255723630	2710	2710	2710	2710	0
34	20231018	190500	255723630	2710	2710	2710	2710	0
35	20231018	190400	255723630	2710	2710	2710	2710	0
36	20231018	190300	255723630	2710	2710	2710	2710	0
37	20231018	190200	255723630	2710	2710	2710	2710	0
38	20231018	190100	255723630	2710	2710	2710	2710	0
39	20231018	190000	255723630	2710	2710	2710	2710	0
40	20231018	185900	255723630	2710	2710	2710	2710	0
41	20231018	185800	255723630	2710	2710	2710	2710	0
42	20231018	185700	255723630	2710	2710	2710	2710	0
43	20231018	185600	255723630	2710	2710	2710	2710	0
44	20231018	185500	255723630	2710	2710	2710	2710	0
45	20231018	185400	255723630	2710	2710	2710	2710	0
46	20231018	185300	255723630	2710	2710	2710	2710	0
47	20231018	185200	255723630	2710	2710	2710	2710	0
48	20231018	185100	255723630	2710	2710	2710	2710	0
49	20231018	185000	255723630	2710	2710	2710	2710	0
50	20231018	184900	255723630	2710	2710	2710	2710	0
51	20231018	184800	255723630	2710	2710	2710	2710	0
52	20231018	184700	255723630	2710	2710	2710	2710	0
53	20231018	184600	255723630	2710	2710	2710	2710	0
54	20231018	184500	255723630	2710	2710	2710	2710	0
55	20231018	184400	255723630	2710	2710	2710	2710	0
56	20231018	184300	255723630	2710	2710	2710	2710	0
57	20231018	184200	255723630	2710	2710	2710	2710	0
58	20231018	184100	255723630	2710	2710	2710	2710	0
59	20231018	184000	255723630	2710	2710	2710	2710	0
60	20231018	183900	255723630	2710	2710	2710	2710	0
61	20231018	183800	255723630	2710	2710	2710	2710	0
62	20231018	183700	255723630	2710	2710	2710	2710	629
63	20231018	183600	255723630	2710	2710	2710	2710	0
64	20231018	183500	255723630	2710	2710	2710	2710	0
65	20231018	183400	255723630	2710	2710	2710	2710	0
66	20231018	183300	255723630	2710	2710	2710	2710	0
67	20231018	183200	255723630	2710	2710	2710	2710	0
68	20231018	183100	255723630	2710	2710	2710	2710	0
69	20231018	183000	255723630	2710	2710	2710	2710	0
70	20231018	182900	255723630	2710	2710	2710	2710	0
71	20231018	182800	255723630	2710	2710	2710	2710	0
72	20231018	182700	255723630	2710	2710	2710	2710	0
73	20231018	182600	255723630	2710	2710	2710	2710	0
74	20231018	182500	255723630	2710	2710	2710	2710	0
75	20231018	182400	255723630	2710	2710	2710	2710	0
76	20231018	182300	255723630	2710	2710	2710	2710	0
77	20231018	182200	255723630	2710	2710	2710	2710	0
78	20231018	182100	255723630	2710	2710	2710	2710	0
79	20231018	182000	255723630	2710	2710	2710	2710	0
80	20231018	181900	255723630	2710	2710	2710	2710	0
81	20231018	181800	255723630	2710	2710	2710	2710	0
82	20231018	181700	255723630	2710	2710	2710	2710	0
83	20231018	181600	255723630	2710	2710	2710	2710	0
84	20231018	181500	255723630	2710	2710	2710	2710	0
85	20231018	181400	255723630	2710	2710	2710	2710	0
86	20231018	181300	255723630	2710	2710	2710	2710	0
87	20231018	181200	255723630	2710	2710	2710	2710	0
88	20231018	181100	255723630	2710	2710	2710	2710	0
89	20231018	181000	255723630	2710	2710	2710	2710	0
90	20231018	180900	255723630	2710	2710	2710	2710	0
91	20231018	180800	255723630	2710	2710	2710	2710	0
92	20231018	180700	255723630	2710	2710	2710	2710	629
93	20231018	180600	255723630	2710	2710	2710	2710	0
94	20231018	180500	255723630	2710	2710	2710	2710	0
95	20231018	180400	255723630	2710	2710	2710	2710	0
96	20231018	180300	255723630	2710	2710	2710	2710	0
97	20231018	180200	255723630	2710	2710	2710	2710	0
98	20231018	180100	255723630	2710	2710	2710	2710	0
99	20231018	180000	255723630	2710	2710	2710	2710	0
100	20231018	175900	255723630	2710	2710	2710	2710	0
101	20231018	175800	255723630	2710	2710	2710	2710	0
102	20231018	175700	255723630	2710	2710	2710	2710	0
103	20231018	175600	255723630	2710	2710	2710	2710	0
104	20231018	175500	255723630	2710	2710	2710	2710	0
105	20231018	175400	255723630	2710	2710	2710	2710	0
106	20231018	175300	255723630	2710	2710	2710	2710	0
107	20231018	175200	255723630	2710	2710	2710	2710	0
108	20231018	175100	255723630	2710	2710	2710	2710	0
109	20231018	175000	255723630	2710	2710	2710	2710	0
110	20231018	174900	255723630	2710	2710	2710	2710	0
111	20231018	174800	255723630	2710	2710	2710	2710	0
112	20231018	174700	255723630	2710	2710	2710	2710	0
113	20231018	174600	255723630	2710	2710	2710	2710	0
114	20231018	174500	255723630	2710	2710	2710	2710	0
115	20231018	174400	255723630	2710	2710	2710	2710	0
116	20231018	174300	255723630	2710	2710	2710	2710	0
117	20231018	174200	255723630	2710	2710	2710	2710	0
118	20231018	174100	255723630	2710	2710	2710	2710	0
119	20231018	174000	255723630	2710	2710	2710	2710	0
120	20231018	173900	255723630	2710	2710	2710	2710	0
121	20231018	173800	255723630	2710	2710	2710	2710	0
122	20231018	173700	255723630	2710	2710	2710	2710	629
123	20231018	173600	255723630	2710	2710	2710	2710	0
124	20231018	173500	255723630	2710	2710	2710	2710	0
125	20231018	173400	255723630	2710	2710	2710	2710	0
126	20231018	173300	255723630	2710	2710	2710	2710	0
127	20231018	173200	255723630	2710	2710	2710	2710	0
128	20231018	173100	255723630	2710	2710	2710	2710	0
129	20231018	173000	255723630	2710	2710	2710	2710	0
130	20231018	172900	255723630	2710	2710	2710	2710	0
131	20231018	172800	255723630	2710	2710	2710	2710	0
132	20231018	172700	255723630	2710	2710	2710	2710	0
133	20231018	172600	255723630	2710	2710	2710	2710	0
134	20231018	172500	255723630	2710	2710	2710	2710	0
135	20231018	172400	255723630	2710	2710	2710	2710	0
136	20231018	172300	255723630	2710	2710	2710	2710	0
137	20231018	172200	255723630	2710	2710	2710	2710	0
138	20231018	172100	255723630	2710	2710	2710	2710	0
139	20231018	172000	255723630	2710	2710	2710	2710	0
140	20231018	171900	255723630	2710	2710	2710	2710	0
141	20231018	171800	255723630	2710	2710	2710	2710	0
142	20231018	171700	255723630	2710	2710	2710	2710	0
143	20231018	171600	255723630	2710	2710	2710	2710	0
144	20231018	171500	255723630	2710	2710	2710	2710	0
145	20231018	171400	255723630	2710	2710	2710	2710	0
146	20231018	171300	255723630	2710	2710	2710	2710	0
147	20231018	171200	255723630	2710	2710	2710	2710	0
148	20231018	171100	255723630	2710	2710	2710	2710	0
149	20231018	171000	255723630	2710	2710	2710	2710	0
150	20231018	170900	255723630	2710	2710	2710	2710	0
151	20231018	170800	255723630	2710	2710	2710	2710	0
152	20231018	170700	255723630	2710	2710	2710	2710	629
153	20231018	170600	255723630	2710	2710	2710	2710	0
154	20231018	170500	255723630	2710	2710	2710	2710	0
155	20231018	170400	255723630	2710	2710	2710	2710	0
156	20231018	170300	255723630	2710	2710	2710	2710	0
157	20231018	170200	255723630	2710	2710	2710	2710	0
158	20231018	170100	255723630	2710	2710	2710	2710	0
159	20231018	170000	255723630	2710	2710	2710	2710	0
160	20231018	165900	255723630	2710	2710	2710	2710	0
161	20231018	165800	255723630	2710	2710	2710	2710	0
162	20231018	165700	255723630	2710	2710	2710	2710	0
163	20231018	165600	255723630	2710	2710	2710	2710	0
164	20231018	165500	255723630	2710	2710	2710	2710	0
165	20231018	165400	255723630	2710	2710	2710	2710	0
166	20231018	165300	255723630	2710	2710	2710	2710	0
167	20231018	165200	255723630	2710	2710	2710	2710	0
168	20231018	165100	255723630	2710	2710	2710	2710	0
169	20231018	165000	255723630	2710	2710	2710	2710	0
170	20231018	164900	255723630	2710	2710	2710	2710	0
171	20231018	164800	255723630	2710	2710	2710	2710	0
172	20231018	164700	255723630	2710	2710	2710	2710	0
173	20231018	164600	255723630	2710	2710	2710	2710	0
174	20231018	164500	255723630	2710	2710	2710	2710	0
175	20231018	164400	255723630	2710	2710	2710	2710	0
176	20231018	164300	255723630	2710	2710	2710	2710	0
177	20231018	164200	255723630	2710	2710	2710	2710	0
178	20231018	164100	255723630	2710	2710	2710	2710	0
179	20231018	164000	255723630	2710	2710	2710	2710	0
180	20231018	163900	255723630	2710	2710	2710	2710	0
181	20231018	163800	255723630	2710	2710	2710	2710	0
182	20231018	163700	255723630	2710	2710	2710	2710	629
183	20231018	163600	255723630	2710	2710	2710	2710	0
184	20231018	163500	255723630	2710	2710	2710	2710	0
185	20231018	163400	255723630	2710	2710	2710	2710	0
186	20231018	163300	255723630	2710	2710	2710	2710	0
187	20231018	163200	255723630	2710	2710	2710	2710	0
188	20231018	163100	255723630	2710	2710	2710	2710	0
189	20231018	163000	255723630	2710	2710	2710	2710	0
190	20231018	162900	255723630	2710	2710	2710	2710	0
191	20231018	162800	255723630	2710	2710	2710	2710	0
192	20231018	162700	255723630	2710	2710	2710	2710	0
193	20231018	162600	255723630	2710	2710	2710	2710	0
194	20231018	162500	255723630	2710	2710	2710	2710	0
195	20231018	162400	255723630	2710	2710	2710	2710	0
196	20231018	162300	255723630	2710	2710	2710	2710	0
197	20231018	162200	255723630	2710	2710	2710	2710	0
198	20231018	162100	255723630	2710	2710	2710	2710	0
199	20231018	162000	255723630	2710	2710	2710	2710	0
200	20231018	161900	255723630	2710	2710	2710	2710	0
201	20231018	161800	255723630	2710	2710	2710	2710	0
202	20231018	161700	255723630	2710	2710	2710	2710	0
203	20231018	161600	255723630	2710	2710	2710	2710	0
204	20231018	161500	255723630	2710	2710	2710	2710	0
205	20231018	161400	255723630	2710	2710	2710	2710	0
206	20231018	161300	255723630	2710	2710	2710	2710	0
207	20231018	161200	255723630	2710	2710	2710	2710	0
208	20231018	161100	255723630	2710	2710	2710	2710	0
209	20231018	161000	255723630	2710	2710	2710	2710	0
210	20231018	160900	255723630	2710	2710	2710	2710	0
211	20231018	160800	255723630	2710	2710	2710	2710	0
212	20231018	160700	255723630	2710	2710	2710	2710	629
213	20231018	160600	255723630	2710	2710	2710	2710	0
214	20231018	160500	255723630	2710	2710	2710	2710	0
215	20231018	160400	255723630	2710	2710	2710	2710	0
216	20231018	160300	255723630	2710	2710	2710	2710	0
217	20231018	160200	255723630	2710	2710	2710	2710	0
218	20231018	160100	255723630	2710	2710	2710	2710	0
219	20231018	160000	255723630	2710	2710	2710	2710	0
220	20231018	155900	255723630	2710	2710	2710	2710	0
221	20231018	155800	255723630	2710	2710	2710	2710	0
222	20231018	155700	255723630	2710	2710	2710	2710	0
223	20231018	155600	255723630	2710	2710	2710	2710	0
224	20231018	155500	255723630	2710	2710	2710	2710	0
225	20231018	155400	255723630	2710	2710	2710	2710	0
226	20231018	155300	255723630	2710	2710	2710	2710	0
227	20231018	155200	255723630	2710	2710	2710	2710	0
228	20231018	155100	255723630	2710	2710	2710	2710	0
229	20231018	155000	255723630	2710	2710	2710	2710	0
230	20231018	154900	255723630	2710	2710	2710	2710	0
231	20231018	154800	255723630	2710	2710	2710	2710	0
232	20231018	154700	255723630	2710	2710	2710	2710	0
233	20231018	154600	255723630	2710	2710	2710	2710	0
234	20231018	154500	255723630	2710	2710	2710	2710	0
235	20231018	154400	255723630	2710	2710	2710	2710	0
236	20231018	154300	255723630	2710	2710	2710	2710	0
237	20231018	154200	255723630	2710	2710	2710	2710	0
238	20231018	154100	255723630	2710	2710	2710	2710	0
239	20231018	154000	255723630	2710	2710	2710	2710	0
240	20231018	153900	255723630	2710	2710	2710	2710	0
241	20231018	153800	255723630	2710	2710	2710	2710	0
242	20231018	153700	255723630	2710	2710	2710	2710	629
243	20231018	153600	255723630	2710	2710	2710	2710	0
244	20231018	153500	255723630	2710	2710	2710	2710	0
245	20231018	153400	255723630	2710	2710	2710	2710	0
246	20231018	153300	255723630	2710	2710	2710	2710	0
247	20231018	153200	255723630	2710	2710	2710	2710	0
248	20231018	153100	255723630	2710	2710	2710	2710	0
249	20231018	153000	255723630	2710	2710	2710	2710	629
250	20231018	152900	254019040	2675	2675	2675	2675	0
251	20231018	152800	254019040	2675	2675	2675	2675	0
252	20231018	152700	254019040	2675	2675	2675	2675	0
253	20231018	152600	254019040	2675	2675	2675	2675	0
254	20231018	152500	254019040	2675	2675	2675	2675	0
255	20231018	152400	254019040	2675	2675	2675	2675	0
256	20231018	152300	254019040	2675	2675	2675	2675	0
257	20231018	152200	254019040	2675	2675	2675	2675	0
258	20231018	152100	254019040	2675	2675	2675	2675	0
259	20231018	152000	254019040	2675	2675	2675	2675	0
260	20231018	151900	254019040	2675	2675	2675	2675	100
261	20231018	151800	253751540	2675	2670	2675	2670	4
262	20231018	151700	253740845	2675	2675	2675	2675	3
263	20231018	151600	253732820	2675	2675	2675	2675	0
264	20231018	151500	253732820	2675	2675	2675	2675	1
265	20231018	151400	253730145	2665	2670	2670	2665	1271
266	20231018	151300	250336895	2670	2670	2670	2670	0
267	20231018	151200	250336895	2670	2670	2670	2670	74
268	20231018	151100	250139315	2670	2670	2670	2670	0
269	20231018	151000	250139315	2670	2670	2670	2670	162
270	20231018	150900	249706775	2675	2675	2675	2675	0
271	20231018	150800	249706775	2675	2675	2675	2675	0
272	20231018	150700	249706775	2675	2675	2675	2675	10
273	20231018	150600	249680025	2670	2670	2670	2670	300
274	20231018	150500	248879025	2675	2675	2675	2675	0
275	20231018	150400	248879025	2675	2675	2675	2675	50
276	20231018	150300	248745275	2675	2675	2675	2675	40
277	20231018	150200	248638275	2675	2675	2675	2675	0
278	20231018	150100	248638275	2675	2670	2675	2670	308
279	20231018	150000	247815375	2670	2670	2670	2670	0
280	20231018	145900	247815375	2670	2670	2670	2670	0
281	20231018	145800	247815375	2670	2675	2675	2670	40
282	20231018	145700	247708475	2680	2680	2680	2680	793
283	20231018	145600	245583235	2680	2680	2680	2680	0
284	20231018	145500	245583235	2680	2680	2680	2680	0
285	20231018	145400	245583235	2680	2680	2680	2680	0
286	20231018	145300	245583235	2680	2680	2680	2680	0
287	20231018	145200	245583235	2680	2680	2680	2680	0
288	20231018	145100	245583235	2680	2680	2680	2680	0
289	20231018	145000	245583235	2680	2680	2680	2680	0
290	20231018	144900	245583235	2680	2680	2680	2680	0
291	20231018	144800	245583235	2680	2680	2680	2680	11
292	20231018	144700	245553755	2690	2690	2690	2690	0
293	20231018	144600	245553755	2690	2690	2690	2690	0
294	20231018	144500	245553755	2690	2690	2690	2690	44
295	20231018	144400	245435395	2690	2690	2690	2690	0
296	20231018	144300	245435395	2690	2690	2690	2690	0
297	20231018	144200	245435395	2690	2690	2690	2690	0
298	20231018	144100	245435395	2690	2690	2690	2690	300
299	20231018	144000	244628395	2685	2685	2685	2685	0
300	20231018	143900	244628395	2685	2685	2685	2685	56
301	20231018	143800	244478035	2685	2685	2685	2685	0
302	20231018	143700	244478035	2685	2685	2685	2685	1498
303	20231018	143600	240455905	2685	2685	2685	2685	0
304	20231018	143500	240455905	2685	2675	2685	2675	575
305	20231018	143400	238916920	2685	2685	2685	2685	0
306	20231018	143300	238916920	2685	2685	2685	2685	0
307	20231018	143200	238916920	2685	2685	2685	2685	0
308	20231018	143100	238916920	2685	2685	2685	2685	0
309	20231018	143000	238916920	2685	2685	2685	2685	0
310	20231018	142900	238916920	2685	2685	2685	2685	1
311	20231018	142800	238914235	2685	2685	2685	2685	0
312	20231018	142700	238914235	2685	2685	2685	2685	0
313	20231018	142600	238914235	2685	2685	2685	2685	0
314	20231018	142500	238914235	2685	2685	2685	2685	0
315	20231018	142400	238914235	2685	2685	2685	2685	134
316	20231018	142300	238554445	2685	2685	2685	2685	23
317	20231018	142200	238492690	2685	2685	2685	2685	0
318	20231018	142100	238492690	2685	2685	2685	2685	0
319	20231018	142000	238492690	2685	2685	2685	2685	24
320	20231018	141900	238428250	2680	2680	2680	2680	0
321	20231018	141800	238428250	2680	2675	2680	2675	645
322	20231018	141700	236699655	2680	2680	2680	2680	1400
323	20231018	141600	232947655	2675	2675	2675	2675	0
324	20231018	141500	232947655	2675	2685	2685	2675	792
325	20231018	141400	230828725	2680	2680	2680	2680	0
326	20231018	141300	230828725	2680	2680	2680	2680	0
327	20231018	141200	230828725	2680	2680	2680	2680	0
328	20231018	141100	230828725	2680	2680	2680	2680	0
329	20231018	141000	230828725	2680	2680	2680	2680	0
330	20231018	140900	230828725	2680	2680	2680	2680	0
331	20231018	140800	230828725	2680	2680	2680	2680	0
332	20231018	140700	230828725	2680	2680	2680	2680	5
333	20231018	140600	230815325	2685	2680	2685	2680	45
334	20231018	140500	230694650	2675	2675	2675	2675	11
335	20231018	140400	230665225	2680	2675	2680	2675	22
336	20231018	140300	230606340	2680	2680	2680	2680	434
337	20231018	140200	229443220	2685	2685	2685	2685	0
338	20231018	140100	229443220	2685	2690	2690	2685	58
339	20231018	140000	229287350	2680	2680	2680	2680	0
340	20231018	135900	229287350	2680	2680	2680	2680	0
341	20231018	135800	229287350	2680	2690	2690	2680	582
342	20231018	135700	227725770	2690	2690	2690	2690	1
343	20231018	135600	227723080	2680	2680	2680	2680	0
344	20231018	135500	227723080	2680	2680	2680	2680	0
345	20231018	135400	227723080	2680	2680	2680	2680	0
346	20231018	135300	227723080	2680	2680	2680	2680	0
347	20231018	135200	227723080	2680	2680	2680	2680	0
348	20231018	135100	227723080	2680	2680	2680	2680	0
349	20231018	135000	227723080	2680	2680	2680	2680	0
350	20231018	134900	227723080	2680	2680	2680	2680	0
351	20231018	134800	227723080	2680	2680	2680	2680	0
352	20231018	134700	227723080	2680	2680	2680	2680	0
353	20231018	134600	227723080	2680	2680	2680	2680	0
354	20231018	134500	227723080	2680	2680	2680	2680	0
355	20231018	134400	227723080	2680	2680	2680	2680	0
356	20231018	134300	227723080	2680	2680	2680	2680	0
357	20231018	134200	227723080	2680	2680	2680	2680	0
358	20231018	134100	227723080	2680	2680	2680	2680	0
359	20231018	134000	227723080	2680	2680	2680	2680	0
360	20231018	133900	227723080	2680	2680	2680	2680	0
361	20231018	133800	227723080	2680	2680	2680	2680	0
362	20231018	133700	227723080	2680	2680	2680	2680	0
363	20231018	133600	227723080	2680	2680	2680	2680	1
364	20231018	133500	227720400	2690	2690	2690	2690	0
365	20231018	133400	227720400	2690	2690	2690	2690	0
366	20231018	133300	227720400	2690	2690	2690	2690	0
367	20231018	133200	227720400	2690	2690	2690	2690	0
368	20231018	133100	227720400	2690	2690	2690	2690	0
369	20231018	133000	227720400	2690	2690	2690	2690	0
370	20231018	132900	227720400	2690	2690	2690	2690	370
371	20231018	132800	226725100	2685	2685	2685	2685	0
372	20231018	132700	226725100	2685	2685	2685	2685	713
373	20231018	132600	224810695	2685	2685	2685	2685	200
374	20231018	132500	224273695	2685	2690	2690	2685	111
375	20231018	132400	223975160	2685	2685	2685	2685	69
376	20231018	132300	223789895	2680	2680	2680	2680	0
377	20231018	132200	223789895	2680	2680	2680	2680	0
378	20231018	132100	223789895	2680	2680	2680	2680	0
379	20231018	132000	223789895	2680	2680	2680	2680	66
380	20231018	131900	223613015	2680	2680	2680	2680	3110
381	20231018	131800	215278215	2685	2685	2685	2685	10
382	20231018	131700	215251365	2680	2680	2680	2680	0
383	20231018	131600	215251365	2680	2680	2680	2680	0
384	20231018	131500	215251365	2680	2680	2680	2680	0
385	20231018	131400	215251365	2680	2680	2680	2680	0
386	20231018	131300	215251365	2680	2680	2680	2680	0
387	20231018	131200	215251365	2680	2680	2680	2680	0
388	20231018	131100	215251365	2680	2680	2680	2680	0
389	20231018	131000	215251365	2680	2680	2680	2680	1
390	20231018	130900	215248685	2690	2690	2690	2690	0
391	20231018	130800	215248685	2690	2685	2705	2685	602
392	20231018	130700	213621980	2695	2675	2710	2675	1312
393	20231018	130600	210091605	2685	2685	2685	2685	0
394	20231018	130500	210091605	2685	2685	2685	2685	0
395	20231018	130400	210091605	2685	2685	2685	2685	0
396	20231018	130300	210091605	2685	2685	2685	2685	0
397	20231018	130200	210091605	2685	2680	2685	2680	20
398	20231018	130100	210037945	2680	2680	2680	2680	0
399	20231018	130000	210037945	2680	2680	2680	2680	0
400	20231018	125900	210037945	2680	2680	2680	2680	0
401	20231018	125800	210037945	2680	2680	2680	2680	60
402	20231018	125700	209877145	2680	2680	2680	2680	0
403	20231018	125600	209877145	2680	2680	2680	2680	20
404	20231018	125500	209823545	2670	2670	2670	2670	0
405	20231018	125400	209823545	2670	2670	2670	2670	0
406	20231018	125300	209823545	2670	2670	2670	2670	0
407	20231018	125200	209823545	2670	2670	2670	2670	0
408	20231018	125100	209823545	2670	2670	2670	2670	0
409	20231018	125000	209823545	2670	2670	2670	2670	0
410	20231018	124900	209823545	2670	2670	2670	2670	91
411	20231018	124800	209580575	2670	2675	2675	2670	447
412	20231018	124700	208385085	2665	2665	2665	2665	2000
413	20231018	124600	203055085	2670	2670	2670	2670	20
414	20231018	124500	203001685	2675	2670	2675	2670	61
415	20231018	124400	202838515	2670	2670	2670	2670	2
416	20231018	124300	202833175	2675	2675	2675	2675	18
417	20231018	124200	202785025	2675	2675	2675	2675	18
418	20231018	124100	202736875	2675	2670	2675	2670	165
419	20231018	124000	202296310	2675	2675	2675	2675	100
420	20231018	123900	202028810	2690	2675	2690	2675	2000
421	20231018	123800	196659365	2670	2670	2670	2670	0
422	20231018	123700	196659365	2670	2670	2670	2670	0
423	20231018	123600	196659365	2670	2670	2670	2670	0
424	20231018	123500	196659365	2670	2670	2670	2670	0
425	20231018	123400	196659365	2670	2670	2670	2670	500
426	20231018	123300	195324365	2665	2665	2665	2665	0
427	20231018	123200	195324365	2665	2665	2665	2665	9
428	20231018	123100	195300380	2665	2665	2665	2665	9
429	20231018	123000	195276395	2665	2675	2675	2665	239
430	20231018	122900	194639180	2670	2670	2670	2670	0
431	20231018	122800	194639180	2670	2670	2670	2670	0
432	20231018	122700	194639180	2670	2670	2670	2670	0
433	20231018	122600	194639180	2670	2670	2670	2670	0
434	20231018	122500	194639180	2670	2670	2670	2670	0
435	20231018	122400	194639180	2670	2670	2670	2670	0
436	20231018	122300	194639180	2670	2670	2670	2670	0
437	20231018	122200	194639180	2670	2670	2670	2670	0
438	20231018	122100	194639180	2670	2670	2670	2670	0
439	20231018	122000	194639180	2670	2670	2670	2670	0
440	20231018	121900	194639180	2670	2670	2670	2670	0
441	20231018	121800	194639180	2670	2670	2670	2670	0
442	20231018	121700	194639180	2670	2670	2670	2670	1
443	20231018	121600	194636510	2670	2670	2670	2670	206
444	20231018	121500	194086490	2665	2665	2665	2665	0
445	20231018	121400	194086490	2665	2665	2665	2665	0
446	20231018	121300	194086490	2665	2665	2665	2665	0
447	20231018	121200	194086490	2665	2665	2665	2665	0
448	20231018	121100	194086490	2665	2665	2665	2665	0
449	20231018	121000	194086490	2665	2665	2665	2665	0
450	20231018	120900	194086490	2665	2665	2665	2665	0
451	20231018	120800	194086490	2665	2665	2665	2665	0
452	20231018	120700	194086490	2665	2675	2675	2665	4999
453	20231018	120600	180737785	2675	2675	2675	2675	0
454	20231018	120500	180737785	2675	2675	2675	2675	3000
455	20231018	120400	172712785	2675	2675	2675	2675	0
456	20231018	120300	172712785	2675	2675	2675	2675	0
457	20231018	120200	172712785	2675	2675	2675	2675	556
458	20231018	120100	171225485	2680	2680	2680	2680	0
459	20231018	120000	171225485	2680	2680	2680	2680	1000
460	20231018	115900	168545485	2680	2680	2680	2680	1
461	20231018	115800	168542805	2680	2680	2680	2680	100
462	20231018	115700	168274805	2680	2680	2680	2680	3640
463	20231018	115600	158519605	2685	2685	2685	2685	0
464	20231018	115500	158519605	2685	2685	2685	2685	10
465	20231018	115400	158492755	2690	2690	2690	2690	0
466	20231018	115300	158492755	2690	2690	2690	2690	10
467	20231018	115200	158465855	2700	2700	2700	2700	0
468	20231018	115100	158465855	2700	2685	2700	2685	38
469	20231018	115000	158363555	2680	2680	2680	2680	0
470	20231018	114900	158363555	2680	2680	2680	2680	0
471	20231018	114800	158363555	2680	2680	2680	2680	1815
472	20231018	114700	153499355	2680	2680	2680	2680	0
473	20231018	114600	153499355	2680	2680	2680	2680	0
474	20231018	114500	153499355	2680	2680	2680	2680	0
475	20231018	114400	153499355	2680	2680	2680	2680	0
476	20231018	114300	153499355	2680	2680	2680	2680	0
477	20231018	114200	153499355	2680	2680	2680	2680	0
478	20231018	114100	153499355	2680	2680	2680	2680	0
479	20231018	114000	153499355	2680	2680	2680	2680	0
480	20231018	113900	153499355	2680	2680	2680	2680	0
481	20231018	113800	153499355	2680	2680	2680	2680	0
482	20231018	113700	153499355	2680	2680	2680	2680	0
483	20231018	113600	153499355	2680	2680	2680	2680	0
484	20231018	113500	153499355	2680	2680	2680	2680	0
485	20231018	113400	153499355	2680	2680	2680	2680	0
486	20231018	113300	153499355	2680	2680	2680	2680	0
487	20231018	113200	153499355	2680	2680	2680	2680	0
488	20231018	113100	153499355	2680	2680	2680	2680	1
489	20231018	113000	153496675	2690	2690	2690	2690	0
490	20231018	112900	153496675	2690	2690	2690	2690	0
491	20231018	112800	153496675	2690	2690	2690	2690	0
492	20231018	112700	153496675	2690	2690	2690	2690	100
493	20231018	112600	153227675	2685	2685	2685	2685	1
494	20231018	112500	153224990	2680	2680	2680	2680	0
495	20231018	112400	153224990	2680	2680	2680	2680	0
496	20231018	112300	153224990	2680	2680	2680	2680	0
497	20231018	112200	153224990	2680	2680	2680	2680	0
498	20231018	112100	153224990	2680	2680	2680	2680	0
499	20231018	112000	153224990	2680	2680	2680	2680	0
500	20231018	111900	153224990	2680	2680	2680	2680	0
501	20231018	111800	153224990	2680	2680	2680	2680	1524
502	20231018	111700	149140670	2690	2690	2690	2690	0
503	20231018	111600	149140670	2690	2690	2690	2690	0
504	20231018	111500	149140670	2690	2690	2690	2690	10
505	20231018	111400	149113770	2690	2690	2690	2690	0
506	20231018	111300	149113770	2690	2690	2690	2690	2018
507	20231018	111200	143685350	2700	2700	2700	2700	0
508	20231018	111100	143685350	2700	2700	2700	2700	0
509	20231018	111000	143685350	2700	2700	2700	2700	0
510	20231018	110900	143685350	2700	2700	2700	2700	0
511	20231018	110800	143685350	2700	2700	2700	2700	0
512	20231018	110700	143685350	2700	2700	2700	2700	0
513	20231018	110600	143685350	2700	2700	2700	2700	0
514	20231018	110500	143685350	2700	2700	2700	2700	0
515	20231018	110400	143685350	2700	2700	2700	2700	0
516	20231018	110300	143685350	2700	2685	2700	2685	2502
517	20231018	110200	136940450	2675	2675	2675	2675	0
518	20231018	110100	136940450	2675	2675	2675	2675	0
519	20231018	110000	136940450	2675	2675	2675	2675	0
520	20231018	105900	136940450	2675	2675	2675	2675	5716
521	20231018	105800	121650150	2680	2680	2680	2680	0
522	20231018	105700	121650150	2680	2680	2680	2680	50
523	20231018	105600	121516150	2680	2680	2680	2680	0
524	20231018	105500	121516150	2680	2680	2680	2680	1526
525	20231018	105400	117426470	2685	2685	2685	2685	0
526	20231018	105300	117426470	2685	2685	2685	2685	71
527	20231018	105200	117235835	2695	2695	2695	2695	0
528	20231018	105100	117235835	2695	2695	2695	2695	4
529	20231018	105000	117225055	2685	2685	2685	2685	29
530	20231018	104900	117147190	2685	2685	2685	2685	972
531	20231018	104800	114537370	2685	2685	2685	2685	20
532	20231018	104700	114483670	2685	2685	2685	2685	9
533	20231018	104600	114459505	2680	2685	2685	2680	550
534	20231018	104500	112984255	2680	2680	2680	2680	0
535	20231018	104400	112984255	2680	2680	2680	2680	0
536	20231018	104300	112984255	2680	2680	2680	2680	0
537	20231018	104200	112984255	2680	2690	2695	2680	3875
538	20231018	104100	102576810	2690	2690	2690	2690	238
539	20231018	104000	101936590	2690	2690	2690	2690	2
540	20231018	103900	101931210	2690	2690	2690	2690	516
541	20231018	103800	100543170	2695	2695	2695	2695	9
542	20231018	103700	100518915	2695	2695	2695	2695	0
543	20231018	103600	100518915	2695	2695	2695	2695	0
544	20231018	103500	100518915	2695	2695	2695	2695	0
545	20231018	103400	100518915	2695	2695	2695	2695	0
546	20231018	103300	100518915	2695	2695	2695	2695	0
547	20231018	103200	100518915	2695	2695	2695	2695	0
548	20231018	103100	100518915	2695	2695	2695	2695	0
549	20231018	103000	100518915	2695	2695	2695	2695	0
550	20231018	102900	100518915	2695	2695	2695	2695	0
551	20231018	102800	100518915	2695	2695	2695	2695	1
552	20231018	102700	100516220	2695	2695	2695	2695	0
553	20231018	102600	100516220	2695	2695	2695	2695	0
554	20231018	102500	100516220	2695	2695	2695	2695	0
555	20231018	102400	100516220	2695	2695	2695	2695	0
556	20231018	102300	100516220	2695	2695	2695	2695	0
557	20231018	102200	100516220	2695	2695	2695	2695	0
558	20231018	102100	100516220	2695	2695	2695	2695	0
559	20231018	102000	100516220	2695	2695	2695	2695	0
560	20231018	101900	100516220	2695	2695	2695	2695	0
561	20231018	101800	100516220	2695	2695	2695	2695	0
562	20231018	101700	100516220	2695	2695	2695	2695	0
563	20231018	101600	100516220	2695	2695	2695	2695	0
564	20231018	101500	100516220	2695	2695	2695	2695	0
565	20231018	101400	100516220	2695	2695	2695	2695	0
566	20231018	101300	100516220	2695	2695	2695	2695	0
567	20231018	101200	100516220	2695	2695	2695	2695	0
568	20231018	101100	100516220	2695	2695	2695	2695	1
569	20231018	101000	100513525	2690	2690	2690	2690	0
570	20231018	100900	100513525	2690	2690	2690	2690	0
571	20231018	100800	100513525	2690	2690	2690	2690	67
572	20231018	100700	100333295	2690	2690	2690	2690	1226
573	20231018	100600	97035355	2700	2700	2700	2700	0
574	20231018	100500	97035355	2700	2700	2700	2700	0
575	20231018	100400	97035355	2700	2700	2700	2700	0
576	20231018	100300	97035355	2700	2700	2700	2700	0
577	20231018	100200	97035355	2700	2700	2700	2700	0
578	20231018	100100	97035355	2700	2700	2700	2700	0
579	20231018	100000	97035355	2700	2700	2700	2700	0
580	20231018	095900	97035355	2700	2700	2700	2690	981
581	20231018	095800	94396415	2690	2690	2690	2690	0
582	20231018	095700	94396415	2690	2700	2700	2690	500
583	20231018	095600	93050365	2705	2705	2705	2705	0
584	20231018	095500	93050365	2705	2705	2705	2705	0
585	20231018	095400	93050365	2705	2705	2705	2705	0
586	20231018	095300	93050365	2705	2705	2705	2705	0
587	20231018	095200	93050365	2705	2705	2705	2705	1
588	20231018	095100	93047660	2700	2700	2700	2700	849
589	20231018	095000	90755360	2710	2710	2710	2710	0
590	20231018	094900	90755360	2710	2710	2710	2710	0
591	20231018	094800	90755360	2710	2710	2710	2710	0
592	20231018	094700	90755360	2710	2710	2710	2710	0
593	20231018	094600	90755360	2710	2710	2710	2710	0
594	20231018	094500	90755360	2710	2710	2710	2710	0
595	20231018	094400	90755360	2710	2700	2710	2690	601
596	20231018	094300	89134515	2705	2705	2705	2705	3
597	20231018	094200	89126400	2705	2705	2705	2705	0
598	20231018	094100	89126400	2705	2705	2705	2705	0
599	20231018	094000	89126400	2705	2705	2705	2705	0
600	20231018	093900	89126400	2705	2705	2705	2705	0
601	20231018	093800	89126400	2705	2705	2705	2705	5
602	20231018	093700	89112875	2700	2705	2705	2700	520
603	20231018	093600	87708220	2705	2705	2705	2705	5
604	20231018	093500	87694695	2715	2715	2715	2715	0
605	20231018	093400	87694695	2715	2715	2715	2715	0
606	20231018	093300	87694695	2715	2715	2715	2705	804
607	20231018	093200	85516785	2715	2710	2715	2710	2815
608	20231018	093100	77879050	2710	2710	2710	2710	3
609	20231018	093000	77870920	2700	2700	2700	2700	0
610	20231018	092900	77870920	2700	2700	2700	2700	0
611	20231018	092800	77870920	2700	2710	2710	2700	900
612	20231018	092700	75437150	2710	2710	2710	2710	723
613	20231018	092600	73477820	2715	2715	2715	2715	0
614	20231018	092500	73477820	2715	2715	2715	2710	76
615	20231018	092400	73271830	2710	2710	2720	2710	1033
616	20231018	092300	70472370	2720	2720	2720	2720	5
617	20231018	092200	70458770	2720	2720	2720	2720	4
618	20231018	092100	70447890	2725	2720	2725	2720	934
619	20231018	092000	67902750	2730	2730	2730	2730	0
620	20231018	091900	67902750	2730	2730	2730	2730	0
621	20231018	091800	67902750	2730	2720	2730	2720	151
622	20231018	091700	67490995	2730	2720	2730	2720	280
623	20231018	091600	66726945	2730	2730	2730	2730	0
624	20231018	091500	66726945	2730	2730	2730	2730	0
625	20231018	091400	66726945	2730	2705	2730	2705	1000
626	20231018	091300	64000900	2705	2715	2715	2705	44
627	20231018	091200	63881870	2690	2715	2715	2690	1100
628	20231018	091100	60920405	2720	2720	2720	2720	104
629	20231018	091000	60637525	2730	2730	2730	2730	5
630	20231018	090900	60623875	2725	2725	2725	2725	10
631	20231018	090800	60596625	2740	2730	2740	2730	152
632	20231018	090700	60181655	2740	2730	2740	2730	1541
633	20231018	090600	55972690	2730	2715	2730	2715	215
634	20231018	090500	55386340	2715	2710	2725	2710	6
635	20231018	090400	55370030	2705	2705	2705	2705	0
636	20231018	090300	55370030	2705	2700	2705	2690	491
637	20231018	090200	54044880	2680	2680	2680	2680	0
638	20231018	090100	54044880	2680	2680	2680	2680	0
639	20231018	090000	54044880	2680	2680	2680	2680	20166