KissMeData/095190/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194500	124898030	2420	2420	2420	2420	89
3	20231017	194400	124898030	2420	2420	2420	2420	0
4	20231017	194300	124898030	2420	2420	2420	2420	0
5	20231017	194200	124898030	2420	2420	2420	2420	0
6	20231017	194100	124898030	2420	2420	2420	2420	0
7	20231017	194000	124898030	2420	2420	2420	2420	0
8	20231017	193900	124898030	2420	2420	2420	2420	0
9	20231017	193800	124898030	2420	2420	2420	2420	0
10	20231017	193700	124898030	2420	2420	2420	2420	0
11	20231017	193600	124898030	2420	2420	2420	2420	0
12	20231017	193500	124898030	2420	2420	2420	2420	0
13	20231017	193400	124898030	2420	2420	2420	2420	0
14	20231017	193300	124898030	2420	2420	2420	2420	0
15	20231017	193200	124898030	2420	2420	2420	2420	0
16	20231017	193100	124898030	2420	2420	2420	2420	0
17	20231017	193000	124898030	2420	2420	2420	2420	0
18	20231017	192900	124898030	2420	2420	2420	2420	0
19	20231017	192800	124898030	2420	2420	2420	2420	0
20	20231017	192700	124898030	2420	2420	2420	2420	0
21	20231017	192600	124898030	2420	2420	2420	2420	0
22	20231017	192500	124898030	2420	2420	2420	2420	0
23	20231017	192400	124898030	2420	2420	2420	2420	0
24	20231017	192300	124898030	2420	2420	2420	2420	0
25	20231017	192200	124898030	2420	2420	2420	2420	0
26	20231017	192100	124898030	2420	2420	2420	2420	0
27	20231017	192000	124898030	2420	2420	2420	2420	0
28	20231017	191900	124898030	2420	2420	2420	2420	0
29	20231017	191800	124898030	2420	2420	2420	2420	0
30	20231017	191700	124898030	2420	2420	2420	2420	0
31	20231017	191600	124898030	2420	2420	2420	2420	0
32	20231017	191500	124898030	2420	2420	2420	2420	89
33	20231017	191400	124898030	2420	2420	2420	2420	0
34	20231017	191300	124898030	2420	2420	2420	2420	0
35	20231017	191200	124898030	2420	2420	2420	2420	0
36	20231017	191100	124898030	2420	2420	2420	2420	0
37	20231017	191000	124898030	2420	2420	2420	2420	0
38	20231017	190900	124898030	2420	2420	2420	2420	0
39	20231017	190800	124898030	2420	2420	2420	2420	0
40	20231017	190700	124898030	2420	2420	2420	2420	0
41	20231017	190600	124898030	2420	2420	2420	2420	0
42	20231017	190500	124898030	2420	2420	2420	2420	0
43	20231017	190400	124898030	2420	2420	2420	2420	0
44	20231017	190300	124898030	2420	2420	2420	2420	0
45	20231017	190200	124898030	2420	2420	2420	2420	0
46	20231017	190100	124898030	2420	2420	2420	2420	0
47	20231017	190000	124898030	2420	2420	2420	2420	0
48	20231017	185900	124898030	2420	2420	2420	2420	0
49	20231017	185800	124898030	2420	2420	2420	2420	0
50	20231017	185700	124898030	2420	2420	2420	2420	0
51	20231017	185600	124898030	2420	2420	2420	2420	0
52	20231017	185500	124898030	2420	2420	2420	2420	0
53	20231017	185400	124898030	2420	2420	2420	2420	0
54	20231017	185300	124898030	2420	2420	2420	2420	0
55	20231017	185200	124898030	2420	2420	2420	2420	0
56	20231017	185100	124898030	2420	2420	2420	2420	0
57	20231017	185000	124898030	2420	2420	2420	2420	0
58	20231017	184900	124898030	2420	2420	2420	2420	0
59	20231017	184800	124898030	2420	2420	2420	2420	0
60	20231017	184700	124898030	2420	2420	2420	2420	0
61	20231017	184600	124898030	2420	2420	2420	2420	0
62	20231017	184500	124898030	2420	2420	2420	2420	89
63	20231017	184400	124898030	2420	2420	2420	2420	0
64	20231017	184300	124898030	2420	2420	2420	2420	0
65	20231017	184200	124898030	2420	2420	2420	2420	0
66	20231017	184100	124898030	2420	2420	2420	2420	0
67	20231017	184000	124898030	2420	2420	2420	2420	0
68	20231017	183900	124898030	2420	2420	2420	2420	0
69	20231017	183800	124898030	2420	2420	2420	2420	0
70	20231017	183700	124898030	2420	2420	2420	2420	0
71	20231017	183600	124898030	2420	2420	2420	2420	0
72	20231017	183500	124898030	2420	2420	2420	2420	0
73	20231017	183400	124898030	2420	2420	2420	2420	0
74	20231017	183300	124898030	2420	2420	2420	2420	0
75	20231017	183200	124898030	2420	2420	2420	2420	0
76	20231017	183100	124898030	2420	2420	2420	2420	0
77	20231017	183000	124898030	2420	2420	2420	2420	0
78	20231017	182900	124898030	2420	2420	2420	2420	0
79	20231017	182800	124898030	2420	2420	2420	2420	0
80	20231017	182700	124898030	2420	2420	2420	2420	0
81	20231017	182600	124898030	2420	2420	2420	2420	0
82	20231017	182500	124898030	2420	2420	2420	2420	0
83	20231017	182400	124898030	2420	2420	2420	2420	0
84	20231017	182300	124898030	2420	2420	2420	2420	0
85	20231017	182200	124898030	2420	2420	2420	2420	0
86	20231017	182100	124898030	2420	2420	2420	2420	0
87	20231017	182000	124898030	2420	2420	2420	2420	0
88	20231017	181900	124898030	2420	2420	2420	2420	0
89	20231017	181800	124898030	2420	2420	2420	2420	0
90	20231017	181700	124898030	2420	2420	2420	2420	0
91	20231017	181600	124898030	2420	2420	2420	2420	0
92	20231017	181500	124898030	2420	2420	2420	2420	89
93	20231017	181400	124898030	2420	2420	2420	2420	0
94	20231017	181300	124898030	2420	2420	2420	2420	0
95	20231017	181200	124898030	2420	2420	2420	2420	0
96	20231017	181100	124898030	2420	2420	2420	2420	0
97	20231017	181000	124898030	2420	2420	2420	2420	0
98	20231017	180900	124898030	2420	2420	2420	2420	0
99	20231017	180800	124898030	2420	2420	2420	2420	0
100	20231017	180700	124898030	2420	2420	2420	2420	0
101	20231017	180600	124898030	2420	2420	2420	2420	0
102	20231017	180500	124898030	2420	2420	2420	2420	0
103	20231017	180400	124898030	2420	2420	2420	2420	0
104	20231017	180300	124898030	2420	2420	2420	2420	0
105	20231017	180200	124898030	2420	2420	2420	2420	0
106	20231017	180100	124898030	2420	2420	2420	2420	0
107	20231017	180000	124898030	2420	2420	2420	2420	0
108	20231017	175900	124898030	2420	2420	2420	2420	0
109	20231017	175800	124898030	2420	2420	2420	2420	0
110	20231017	175700	124898030	2420	2420	2420	2420	0
111	20231017	175600	124898030	2420	2420	2420	2420	0
112	20231017	175500	124898030	2420	2420	2420	2420	0
113	20231017	175400	124898030	2420	2420	2420	2420	0
114	20231017	175300	124898030	2420	2420	2420	2420	0
115	20231017	175200	124898030	2420	2420	2420	2420	0
116	20231017	175100	124898030	2420	2420	2420	2420	0
117	20231017	175000	124898030	2420	2420	2420	2420	0
118	20231017	174900	124898030	2420	2420	2420	2420	0
119	20231017	174800	124898030	2420	2420	2420	2420	0
120	20231017	174700	124898030	2420	2420	2420	2420	0
121	20231017	174600	124898030	2420	2420	2420	2420	0
122	20231017	174500	124898030	2420	2420	2420	2420	89
123	20231017	174400	124898030	2420	2420	2420	2420	0
124	20231017	174300	124898030	2420	2420	2420	2420	0
125	20231017	174200	124898030	2420	2420	2420	2420	0
126	20231017	174100	124898030	2420	2420	2420	2420	0
127	20231017	174000	124898030	2420	2420	2420	2420	0
128	20231017	173900	124898030	2420	2420	2420	2420	0
129	20231017	173800	124898030	2420	2420	2420	2420	0
130	20231017	173700	124898030	2420	2420	2420	2420	0
131	20231017	173600	124898030	2420	2420	2420	2420	0
132	20231017	173500	124898030	2420	2420	2420	2420	0
133	20231017	173400	124898030	2420	2420	2420	2420	0
134	20231017	173300	124898030	2420	2420	2420	2420	0
135	20231017	173200	124898030	2420	2420	2420	2420	0
136	20231017	173100	124898030	2420	2420	2420	2420	0
137	20231017	173000	124898030	2420	2420	2420	2420	0
138	20231017	172900	124898030	2420	2420	2420	2420	0
139	20231017	172800	124898030	2420	2420	2420	2420	0
140	20231017	172700	124898030	2420	2420	2420	2420	0
141	20231017	172600	124898030	2420	2420	2420	2420	0
142	20231017	172500	124898030	2420	2420	2420	2420	0
143	20231017	172400	124898030	2420	2420	2420	2420	0
144	20231017	172300	124898030	2420	2420	2420	2420	0
145	20231017	172200	124898030	2420	2420	2420	2420	0
146	20231017	172100	124898030	2420	2420	2420	2420	0
147	20231017	172000	124898030	2420	2420	2420	2420	0
148	20231017	171900	124898030	2420	2420	2420	2420	0
149	20231017	171800	124898030	2420	2420	2420	2420	0
150	20231017	171700	124898030	2420	2420	2420	2420	0
151	20231017	171600	124898030	2420	2420	2420	2420	0
152	20231017	171500	124898030	2420	2420	2420	2420	89
153	20231017	171400	124898030	2420	2420	2420	2420	0
154	20231017	171300	124898030	2420	2420	2420	2420	0
155	20231017	171200	124898030	2420	2420	2420	2420	0
156	20231017	171100	124898030	2420	2420	2420	2420	0
157	20231017	171000	124898030	2420	2420	2420	2420	0
158	20231017	170900	124898030	2420	2420	2420	2420	0
159	20231017	170800	124898030	2420	2420	2420	2420	0
160	20231017	170700	124898030	2420	2420	2420	2420	0
161	20231017	170600	124898030	2420	2420	2420	2420	0
162	20231017	170500	124898030	2420	2420	2420	2420	0
163	20231017	170400	124898030	2420	2420	2420	2420	0
164	20231017	170300	124898030	2420	2420	2420	2420	0
165	20231017	170200	124898030	2420	2420	2420	2420	0
166	20231017	170100	124898030	2420	2420	2420	2420	0
167	20231017	170000	124898030	2420	2420	2420	2420	0
168	20231017	165900	124898030	2420	2420	2420	2420	0
169	20231017	165800	124898030	2420	2420	2420	2420	0
170	20231017	165700	124898030	2420	2420	2420	2420	0
171	20231017	165600	124898030	2420	2420	2420	2420	0
172	20231017	165500	124898030	2420	2420	2420	2420	0
173	20231017	165400	124898030	2420	2420	2420	2420	0
174	20231017	165300	124898030	2420	2420	2420	2420	0
175	20231017	165200	124898030	2420	2420	2420	2420	0
176	20231017	165100	124898030	2420	2420	2420	2420	0
177	20231017	165000	124898030	2420	2420	2420	2420	0
178	20231017	164900	124898030	2420	2420	2420	2420	0
179	20231017	164800	124898030	2420	2420	2420	2420	0
180	20231017	164700	124898030	2420	2420	2420	2420	0
181	20231017	164600	124898030	2420	2420	2420	2420	0
182	20231017	164500	124898030	2420	2420	2420	2420	89
183	20231017	164400	124898030	2420	2420	2420	2420	0
184	20231017	164300	124898030	2420	2420	2420	2420	0
185	20231017	164200	124898030	2420	2420	2420	2420	0
186	20231017	164100	124898030	2420	2420	2420	2420	0
187	20231017	164000	124898030	2420	2420	2420	2420	0
188	20231017	163900	124898030	2420	2420	2420	2420	0
189	20231017	163800	124898030	2420	2420	2420	2420	0
190	20231017	163700	124898030	2420	2420	2420	2420	0
191	20231017	163600	124898030	2420	2420	2420	2420	0
192	20231017	163500	124898030	2420	2420	2420	2420	0
193	20231017	163400	124898030	2420	2420	2420	2420	0
194	20231017	163300	124898030	2420	2420	2420	2420	0
195	20231017	163200	124898030	2420	2420	2420	2420	0
196	20231017	163100	124898030	2420	2420	2420	2420	0
197	20231017	163000	124898030	2420	2420	2420	2420	0
198	20231017	162900	124898030	2420	2420	2420	2420	0
199	20231017	162800	124898030	2420	2420	2420	2420	0
200	20231017	162700	124898030	2420	2420	2420	2420	0
201	20231017	162600	124898030	2420	2420	2420	2420	0
202	20231017	162500	124898030	2420	2420	2420	2420	0
203	20231017	162400	124898030	2420	2420	2420	2420	0
204	20231017	162300	124898030	2420	2420	2420	2420	0
205	20231017	162200	124898030	2420	2420	2420	2420	0
206	20231017	162100	124898030	2420	2420	2420	2420	0
207	20231017	162000	124898030	2420	2420	2420	2420	0
208	20231017	161900	124898030	2420	2420	2420	2420	0
209	20231017	161800	124898030	2420	2420	2420	2420	0
210	20231017	161700	124898030	2420	2420	2420	2420	0
211	20231017	161600	124898030	2420	2420	2420	2420	0
212	20231017	161500	124898030	2420	2420	2420	2420	89
213	20231017	161400	124898030	2420	2420	2420	2420	0
214	20231017	161300	124898030	2420	2420	2420	2420	0
215	20231017	161200	124898030	2420	2420	2420	2420	0
216	20231017	161100	124898030	2420	2420	2420	2420	0
217	20231017	161000	124898030	2420	2420	2420	2420	0
218	20231017	160900	124898030	2420	2420	2420	2420	0
219	20231017	160800	124898030	2420	2420	2420	2420	0
220	20231017	160700	124898030	2420	2420	2420	2420	0
221	20231017	160600	124898030	2420	2420	2420	2420	0
222	20231017	160500	124898030	2420	2420	2420	2420	0
223	20231017	160400	124898030	2420	2420	2420	2420	0
224	20231017	160300	124898030	2420	2420	2420	2420	0
225	20231017	160200	124898030	2420	2420	2420	2420	0
226	20231017	160100	124898030	2420	2420	2420	2420	0
227	20231017	160000	124898030	2420	2420	2420	2420	0
228	20231017	155900	124898030	2420	2420	2420	2420	0
229	20231017	155800	124898030	2420	2420	2420	2420	0
230	20231017	155700	124898030	2420	2420	2420	2420	0
231	20231017	155600	124898030	2420	2420	2420	2420	0
232	20231017	155500	124898030	2420	2420	2420	2420	0
233	20231017	155400	124898030	2420	2420	2420	2420	0
234	20231017	155300	124898030	2420	2420	2420	2420	0
235	20231017	155200	124898030	2420	2420	2420	2420	0
236	20231017	155100	124898030	2420	2420	2420	2420	0
237	20231017	155000	124898030	2420	2420	2420	2420	0
238	20231017	154900	124898030	2420	2420	2420	2420	0
239	20231017	154800	124898030	2420	2420	2420	2420	0
240	20231017	154700	124898030	2420	2420	2420	2420	0
241	20231017	154600	124898030	2420	2420	2420	2420	0
242	20231017	154500	124898030	2420	2420	2420	2420	89
243	20231017	154400	124898030	2420	2420	2420	2420	0
244	20231017	154300	124898030	2420	2420	2420	2420	0
245	20231017	154200	124898030	2420	2420	2420	2420	0
246	20231017	154100	124898030	2420	2420	2420	2420	0
247	20231017	154000	124898030	2420	2420	2420	2420	0
248	20231017	153900	124898030	2420	2420	2420	2420	0
249	20231017	153800	124898030	2420	2420	2420	2420	0
250	20231017	153700	124898030	2420	2420	2420	2420	0
251	20231017	153600	124898030	2420	2420	2420	2420	0
252	20231017	153500	124898030	2420	2420	2420	2420	0
253	20231017	153400	124898030	2420	2420	2420	2420	0
254	20231017	153300	124898030	2420	2420	2420	2420	0
255	20231017	153200	124898030	2420	2420	2420	2420	0
256	20231017	153100	124898030	2420	2420	2420	2420	0
257	20231017	153000	124898030	2420	2420	2420	2420	89
258	20231017	152900	124682650	2430	2430	2430	2430	0
259	20231017	152800	124682650	2430	2430	2430	2430	0
260	20231017	152700	124682650	2430	2430	2430	2430	0
261	20231017	152600	124682650	2430	2430	2430	2430	0
262	20231017	152500	124682650	2430	2430	2430	2430	0
263	20231017	152400	124682650	2430	2430	2430	2430	0
264	20231017	152300	124682650	2430	2430	2430	2430	0
265	20231017	152200	124682650	2430	2430	2430	2430	0
266	20231017	152100	124682650	2430	2430	2430	2430	0
267	20231017	152000	124682650	2430	2430	2430	2430	0
268	20231017	151900	124682650	2430	2430	2430	2430	1
269	20231017	151800	124680220	2420	2420	2420	2420	1
270	20231017	151700	124677800	2430	2430	2430	2430	0
271	20231017	151600	124677800	2430	2430	2430	2430	0
272	20231017	151500	124677800	2430	2430	2430	2430	0
273	20231017	151400	124677800	2430	2430	2430	2430	10
274	20231017	151300	124653500	2435	2435	2435	2435	0
275	20231017	151200	124653500	2435	2435	2435	2435	0
276	20231017	151100	124653500	2435	2435	2435	2435	0
277	20231017	151000	124653500	2435	2435	2435	2435	0
278	20231017	150900	124653500	2435	2435	2435	2435	366
279	20231017	150800	123762290	2435	2435	2435	2435	0
280	20231017	150700	123762290	2435	2435	2435	2435	0
281	20231017	150600	123762290	2435	2435	2435	2435	9
282	20231017	150500	123740375	2435	2435	2435	2435	0
283	20231017	150400	123740375	2435	2435	2435	2435	1
284	20231017	150300	123737940	2430	2430	2430	2430	97
285	20231017	150200	123502230	2425	2425	2425	2425	0
286	20231017	150100	123502230	2425	2425	2425	2425	300
287	20231017	150000	122774730	2425	2425	2425	2425	215
288	20231017	145900	122253355	2425	2425	2425	2425	60
289	20231017	145800	122107855	2425	2425	2425	2425	0
290	20231017	145700	122107855	2425	2425	2425	2425	0
291	20231017	145600	122107855	2425	2425	2425	2425	20
292	20231017	145500	122059355	2425	2425	2425	2425	400
293	20231017	145400	121089355	2425	2425	2425	2425	434
294	20231017	145300	120036905	2425	2425	2425	2425	0
295	20231017	145200	120036905	2425	2425	2425	2425	0
296	20231017	145100	120036905	2425	2420	2425	2420	2468
297	20231017	145000	114058065	2420	2420	2420	2420	0
298	20231017	144900	114058065	2420	2420	2420	2420	0
299	20231017	144800	114058065	2420	2420	2420	2420	0
300	20231017	144700	114058065	2420	2420	2420	2420	0
301	20231017	144600	114058065	2420	2415	2420	2415	904
302	20231017	144500	111874900	2425	2425	2425	2425	0
303	20231017	144400	111874900	2425	2425	2425	2425	1
304	20231017	144300	111872475	2415	2415	2415	2415	0
305	20231017	144200	111872475	2415	2415	2415	2415	0
306	20231017	144100	111872475	2415	2415	2415	2415	1000
307	20231017	144000	109457475	2410	2425	2425	2410	7262
308	20231017	143900	91902840	2425	2425	2425	2425	1
309	20231017	143800	91900415	2425	2425	2425	2425	0
310	20231017	143700	91900415	2425	2425	2425	2425	0
311	20231017	143600	91900415	2425	2425	2425	2425	150
312	20231017	143500	91536665	2430	2430	2430	2430	0
313	20231017	143400	91536665	2430	2430	2430	2430	0
314	20231017	143300	91536665	2430	2430	2430	2430	0
315	20231017	143200	91536665	2430	2430	2430	2430	0
316	20231017	143100	91536665	2430	2430	2430	2430	1
317	20231017	143000	91534235	2430	2430	2430	2430	0
318	20231017	142900	91534235	2430	2430	2430	2430	0
319	20231017	142800	91534235	2430	2430	2430	2430	10
320	20231017	142700	91509935	2430	2430	2430	2430	0
321	20231017	142600	91509935	2430	2430	2430	2430	0
322	20231017	142500	91509935	2430	2430	2430	2430	0
323	20231017	142400	91509935	2430	2430	2430	2430	0
324	20231017	142300	91509935	2430	2430	2430	2430	2
325	20231017	142200	91505075	2430	2430	2430	2430	0
326	20231017	142100	91505075	2430	2430	2430	2430	50
327	20231017	142000	91383575	2430	2430	2430	2430	1
328	20231017	141900	91381145	2430	2430	2430	2430	5
329	20231017	141800	91368995	2430	2430	2430	2430	0
330	20231017	141700	91368995	2430	2430	2430	2430	0
331	20231017	141600	91368995	2430	2430	2430	2430	0
332	20231017	141500	91368995	2430	2430	2430	2430	0
333	20231017	141400	91368995	2430	2430	2430	2430	0
334	20231017	141300	91368995	2430	2430	2430	2430	0
335	20231017	141200	91368995	2430	2430	2430	2430	0
336	20231017	141100	91368995	2430	2430	2430	2430	0
337	20231017	141000	91368995	2430	2430	2430	2430	4
338	20231017	140900	91359275	2430	2430	2430	2430	30
339	20231017	140800	91286375	2430	2430	2430	2430	50
340	20231017	140700	91164875	2430	2430	2430	2430	50
341	20231017	140600	91043375	2430	2430	2430	2430	50
342	20231017	140500	90921875	2430	2430	2430	2430	3
343	20231017	140400	90914585	2430	2430	2430	2430	51
344	20231017	140300	90790655	2430	2430	2430	2430	0
345	20231017	140200	90790655	2430	2430	2430	2430	0
346	20231017	140100	90790655	2430	2430	2430	2430	0
347	20231017	140000	90790655	2430	2430	2430	2430	0
348	20231017	135900	90790655	2430	2430	2430	2430	0
349	20231017	135800	90790655	2430	2430	2430	2430	0
350	20231017	135700	90790655	2430	2430	2430	2430	18
351	20231017	135600	90746915	2435	2435	2435	2435	20
352	20231017	135500	90698215	2430	2430	2430	2430	0
353	20231017	135400	90698215	2430	2430	2430	2430	0
354	20231017	135300	90698215	2430	2430	2430	2430	0
355	20231017	135200	90698215	2430	2430	2430	2430	12
356	20231017	135100	90669055	2430	2430	2430	2430	0
357	20231017	135000	90669055	2430	2430	2430	2430	400
358	20231017	134900	89697055	2430	2430	2430	2430	81
359	20231017	134800	89500225	2430	2430	2430	2430	0
360	20231017	134700	89500225	2430	2430	2430	2430	0
361	20231017	134600	89500225	2430	2430	2430	2430	0
362	20231017	134500	89500225	2430	2430	2430	2430	0
363	20231017	134400	89500225	2430	2430	2430	2430	2
364	20231017	134300	89495365	2430	2430	2430	2430	498
365	20231017	134200	88285225	2430	2430	2430	2430	0
366	20231017	134100	88285225	2430	2430	2430	2430	0
367	20231017	134000	88285225	2430	2430	2430	2430	0
368	20231017	133900	88285225	2430	2430	2430	2430	502
369	20231017	133800	87065365	2430	2430	2430	2430	0
370	20231017	133700	87065365	2430	2430	2430	2430	0
371	20231017	133600	87065365	2430	2430	2430	2430	0
372	20231017	133500	87065365	2430	2430	2430	2430	0
373	20231017	133400	87065365	2430	2430	2430	2430	0
374	20231017	133300	87065365	2430	2430	2430	2430	0
375	20231017	133200	87065365	2430	2430	2430	2430	0
376	20231017	133100	87065365	2430	2430	2430	2430	534
377	20231017	133000	85767745	2435	2435	2435	2435	1
378	20231017	132900	85765310	2435	2435	2435	2435	0
379	20231017	132800	85765310	2435	2435	2435	2435	0
380	20231017	132700	85765310	2435	2435	2435	2435	0
381	20231017	132600	85765310	2435	2435	2435	2435	0
382	20231017	132500	85765310	2435	2435	2435	2435	0
383	20231017	132400	85765310	2435	2435	2435	2435	42
384	20231017	132300	85663040	2435	2435	2435	2435	10
385	20231017	132200	85638690	2430	2430	2430	2430	0
386	20231017	132100	85638690	2430	2430	2430	2430	0
387	20231017	132000	85638690	2430	2430	2430	2430	0
388	20231017	131900	85638690	2430	2430	2430	2430	0
389	20231017	131800	85638690	2430	2430	2430	2430	0
390	20231017	131700	85638690	2430	2430	2430	2430	0
391	20231017	131600	85638690	2430	2430	2430	2430	0
392	20231017	131500	85638690	2430	2430	2430	2430	8
393	20231017	131400	85619250	2435	2435	2435	2435	1500
394	20231017	131300	81966750	2430	2430	2430	2430	155
395	20231017	131200	81590100	2430	2430	2430	2430	0
396	20231017	131100	81590100	2430	2430	2430	2430	520
397	20231017	131000	80326500	2430	2430	2430	2430	0
398	20231017	130900	80326500	2430	2430	2430	2430	0
399	20231017	130800	80326500	2430	2430	2430	2430	6
400	20231017	130700	80311920	2430	2430	2430	2430	0
401	20231017	130600	80311920	2430	2430	2430	2430	0
402	20231017	130500	80311920	2430	2430	2430	2430	0
403	20231017	130400	80311920	2430	2430	2430	2430	0
404	20231017	130300	80311920	2430	2430	2430	2430	0
405	20231017	130200	80311920	2430	2430	2430	2430	0
406	20231017	130100	80311920	2430	2430	2430	2430	0
407	20231017	130000	80311920	2430	2430	2430	2430	10
408	20231017	125900	80287620	2430	2430	2430	2430	0
409	20231017	125800	80287620	2430	2430	2430	2430	0
410	20231017	125700	80287620	2430	2430	2430	2430	50
411	20231017	125600	80166120	2430	2430	2430	2430	0
412	20231017	125500	80166120	2430	2430	2430	2430	0
413	20231017	125400	80166120	2430	2430	2430	2430	0
414	20231017	125300	80166120	2430	2430	2430	2430	0
415	20231017	125200	80166120	2430	2430	2430	2430	0
416	20231017	125100	80166120	2430	2430	2430	2430	0
417	20231017	125000	80166120	2430	2430	2430	2430	0
418	20231017	124900	80166120	2430	2430	2430	2430	0
419	20231017	124800	80166120	2430	2430	2430	2430	0
420	20231017	124700	80166120	2430	2430	2430	2430	0
421	20231017	124600	80166120	2430	2430	2430	2430	61
422	20231017	124500	80017890	2435	2435	2435	2435	0
423	20231017	124400	80017890	2435	2435	2435	2435	0
424	20231017	124300	80017890	2435	2435	2435	2435	0
425	20231017	124200	80017890	2435	2435	2435	2435	1
426	20231017	124100	80015455	2430	2430	2430	2430	0
427	20231017	124000	80015455	2430	2430	2430	2430	0
428	20231017	123900	80015455	2430	2430	2430	2430	0
429	20231017	123800	80015455	2430	2430	2430	2430	0
430	20231017	123700	80015455	2430	2430	2430	2430	0
431	20231017	123600	80015455	2430	2430	2430	2430	0
432	20231017	123500	80015455	2430	2430	2430	2430	0
433	20231017	123400	80015455	2430	2430	2430	2430	0
434	20231017	123300	80015455	2430	2430	2430	2430	0
435	20231017	123200	80015455	2430	2430	2430	2430	0
436	20231017	123100	80015455	2430	2430	2430	2430	0
437	20231017	123000	80015455	2430	2430	2430	2430	0
438	20231017	122900	80015455	2430	2430	2430	2430	0
439	20231017	122800	80015455	2430	2425	2430	2425	2181
440	20231017	122700	74725195	2425	2425	2425	2425	850
441	20231017	122600	72663945	2425	2425	2425	2425	0
442	20231017	122500	72663945	2425	2425	2425	2425	0
443	20231017	122400	72663945	2425	2425	2425	2425	2
444	20231017	122300	72659095	2425	2425	2425	2425	0
445	20231017	122200	72659095	2425	2425	2425	2425	0
446	20231017	122100	72659095	2425	2425	2425	2425	0
447	20231017	122000	72659095	2425	2425	2425	2425	0
448	20231017	121900	72659095	2425	2425	2425	2425	0
449	20231017	121800	72659095	2425	2425	2425	2425	0
450	20231017	121700	72659095	2425	2425	2425	2425	0
451	20231017	121600	72659095	2425	2425	2425	2425	11
452	20231017	121500	72632420	2425	2425	2425	2425	0
453	20231017	121400	72632420	2425	2425	2425	2425	0
454	20231017	121300	72632420	2425	2425	2425	2425	5
455	20231017	121200	72620295	2430	2430	2430	2430	10
456	20231017	121100	72595995	2430	2430	2430	2430	0
457	20231017	121000	72595995	2430	2430	2430	2430	0
458	20231017	120900	72595995	2430	2430	2430	2430	0
459	20231017	120800	72595995	2430	2430	2430	2430	0
460	20231017	120700	72595995	2430	2430	2430	2430	10
461	20231017	120600	72571695	2430	2430	2430	2430	0
462	20231017	120500	72571695	2430	2430	2430	2430	110
463	20231017	120400	72304395	2435	2435	2435	2435	0
464	20231017	120300	72304395	2435	2435	2435	2435	0
465	20231017	120200	72304395	2435	2435	2435	2435	0
466	20231017	120100	72304395	2435	2435	2435	2435	0
467	20231017	120000	72304395	2435	2435	2435	2435	0
468	20231017	115900	72304395	2435	2435	2435	2435	0
469	20231017	115800	72304395	2435	2435	2435	2435	0
470	20231017	115700	72304395	2435	2435	2435	2435	4
471	20231017	115600	72294655	2435	2435	2435	2435	0
472	20231017	115500	72294655	2435	2435	2435	2435	2
473	20231017	115400	72289785	2425	2425	2425	2425	0
474	20231017	115300	72289785	2425	2425	2425	2425	1000
475	20231017	115200	69864785	2425	2425	2425	2425	0
476	20231017	115100	69864785	2425	2425	2425	2425	0
477	20231017	115000	69864785	2425	2425	2425	2425	0
478	20231017	114900	69864785	2425	2425	2425	2425	1000
479	20231017	114800	67439785	2425	2425	2425	2425	0
480	20231017	114700	67439785	2425	2425	2425	2425	0
481	20231017	114600	67439785	2425	2425	2425	2425	0
482	20231017	114500	67439785	2425	2425	2425	2425	0
483	20231017	114400	67439785	2425	2425	2425	2425	0
484	20231017	114300	67439785	2425	2425	2425	2425	0
485	20231017	114200	67439785	2425	2425	2425	2425	0
486	20231017	114100	67439785	2425	2425	2425	2425	10
487	20231017	114000	67415535	2420	2430	2430	2420	500
488	20231017	113900	66202230	2435	2435	2435	2435	0
489	20231017	113800	66202230	2435	2435	2435	2435	1
490	20231017	113700	66199795	2435	2435	2435	2435	0
491	20231017	113600	66199795	2435	2435	2435	2435	0
492	20231017	113500	66199795	2435	2435	2435	2435	0
493	20231017	113400	66199795	2435	2435	2435	2435	0
494	20231017	113300	66199795	2435	2435	2435	2435	30
495	20231017	113200	66126745	2435	2435	2435	2435	45
496	20231017	113100	66017170	2435	2435	2435	2435	0
497	20231017	113000	66017170	2435	2435	2435	2435	0
498	20231017	112900	66017170	2435	2435	2435	2435	0
499	20231017	112800	66017170	2435	2435	2435	2435	0
500	20231017	112700	66017170	2435	2435	2435	2435	0
501	20231017	112600	66017170	2435	2435	2435	2435	45
502	20231017	112500	65907595	2430	2430	2430	2430	0
503	20231017	112400	65907595	2430	2430	2430	2430	0
504	20231017	112300	65907595	2430	2430	2430	2430	0
505	20231017	112200	65907595	2430	2430	2430	2430	0
506	20231017	112100	65907595	2430	2430	2430	2430	601
507	20231017	112000	64447165	2430	2430	2430	2430	300
508	20231017	111900	63718165	2430	2430	2430	2430	0
509	20231017	111800	63718165	2430	2430	2430	2430	0
510	20231017	111700	63718165	2430	2430	2430	2430	0
511	20231017	111600	63718165	2430	2430	2430	2430	0
512	20231017	111500	63718165	2430	2430	2430	2430	0
513	20231017	111400	63718165	2430	2430	2430	2430	50
514	20231017	111300	63596665	2430	2430	2430	2430	0
515	20231017	111200	63596665	2430	2430	2430	2430	4
516	20231017	111100	63586945	2435	2435	2435	2435	0
517	20231017	111000	63586945	2435	2435	2435	2435	5
518	20231017	110900	63574770	2435	2435	2435	2435	0
519	20231017	110800	63574770	2435	2435	2435	2435	44
520	20231017	110700	63467630	2435	2435	2435	2435	8
521	20231017	110600	63448150	2435	2435	2435	2435	0
522	20231017	110500	63448150	2435	2435	2435	2435	0
523	20231017	110400	63448150	2435	2435	2435	2435	0
524	20231017	110300	63448150	2435	2435	2435	2435	0
525	20231017	110200	63448150	2435	2435	2435	2435	0
526	20231017	110100	63448150	2435	2435	2435	2435	0
527	20231017	110000	63448150	2435	2435	2435	2435	0
528	20231017	105900	63448150	2435	2435	2435	2435	1513
529	20231017	105800	59763995	2440	2440	2440	2440	0
530	20231017	105700	59763995	2440	2440	2440	2440	0
531	20231017	105600	59763995	2440	2440	2440	2440	0
532	20231017	105500	59763995	2440	2440	2440	2440	0
533	20231017	105400	59763995	2440	2440	2440	2440	0
534	20231017	105300	59763995	2440	2440	2440	2440	0
535	20231017	105200	59763995	2440	2440	2440	2440	5
536	20231017	105100	59751795	2440	2440	2440	2440	0
537	20231017	105000	59751795	2440	2440	2440	2440	0
538	20231017	104900	59751795	2440	2440	2440	2440	20
539	20231017	104800	59702995	2435	2435	2435	2435	0
540	20231017	104700	59702995	2435	2435	2435	2435	0
541	20231017	104600	59702995	2435	2435	2435	2435	0
542	20231017	104500	59702995	2435	2435	2435	2435	0
543	20231017	104400	59702995	2435	2435	2435	2435	0
544	20231017	104300	59702995	2435	2435	2435	2435	0
545	20231017	104200	59702995	2435	2435	2435	2435	20
546	20231017	104100	59654295	2440	2440	2440	2440	0
547	20231017	104000	59654295	2440	2440	2440	2440	0
548	20231017	103900	59654295	2440	2440	2440	2440	0
549	20231017	103800	59654295	2440	2440	2440	2440	0
550	20231017	103700	59654295	2440	2440	2440	2440	0
551	20231017	103600	59654295	2440	2440	2440	2440	3
552	20231017	103500	59646975	2440	2440	2440	2440	0
553	20231017	103400	59646975	2440	2440	2440	2440	1
554	20231017	103300	59644535	2435	2435	2435	2435	0
555	20231017	103200	59644535	2435	2435	2435	2435	0
556	20231017	103100	59644535	2435	2435	2435	2435	0
557	20231017	103000	59644535	2435	2435	2435	2435	0
558	20231017	102900	59644535	2435	2435	2435	2435	0
559	20231017	102800	59644535	2435	2435	2435	2435	0
560	20231017	102700	59644535	2435	2435	2435	2435	0
561	20231017	102600	59644535	2435	2435	2435	2435	28
562	20231017	102500	59576355	2435	2435	2435	2435	0
563	20231017	102400	59576355	2435	2435	2435	2435	0
564	20231017	102300	59576355	2435	2430	2435	2430	556
565	20231017	102200	58222595	2430	2430	2430	2430	39
566	20231017	102100	58127825	2430	2430	2430	2430	101
567	20231017	102000	57882395	2430	2430	2430	2430	0
568	20231017	101900	57882395	2430	2430	2430	2430	0
569	20231017	101800	57882395	2430	2430	2430	2430	0
570	20231017	101700	57882395	2430	2425	2430	2425	1750
571	20231017	101600	53632805	2425	2430	2430	2415	2677
572	20231017	101500	47156375	2430	2435	2435	2430	104
573	20231017	101400	46903635	2435	2440	2440	2435	3000
574	20231017	101300	39597980	2440	2445	2445	2440	149
575	20231017	101200	39234370	2445	2445	2445	2445	0
576	20231017	101100	39234370	2445	2445	2445	2445	0
577	20231017	101000	39234370	2445	2450	2450	2445	700
578	20231017	100900	37522420	2450	2450	2450	2450	10
579	20231017	100800	37497920	2450	2450	2450	2450	0
580	20231017	100700	37497920	2450	2450	2450	2450	0
581	20231017	100600	37497920	2450	2450	2450	2450	0
582	20231017	100500	37497920	2450	2450	2450	2450	17
583	20231017	100400	37456270	2455	2455	2455	2455	0
584	20231017	100300	37456270	2455	2455	2455	2455	0
585	20231017	100200	37456270	2455	2455	2455	2455	0
586	20231017	100100	37456270	2455	2455	2455	2455	0
587	20231017	100000	37456270	2455	2455	2455	2455	0
588	20231017	095900	37456270	2455	2455	2455	2455	0
589	20231017	095800	37456270	2455	2455	2455	2455	0
590	20231017	095700	37456270	2455	2455	2455	2455	0
591	20231017	095600	37456270	2455	2455	2455	2455	0
592	20231017	095500	37456270	2455	2455	2455	2455	0
593	20231017	095400	37456270	2455	2455	2455	2455	50
594	20231017	095300	37333520	2455	2455	2455	2455	0
595	20231017	095200	37333520	2455	2455	2455	2455	0
596	20231017	095100	37333520	2455	2455	2455	2455	7
597	20231017	095000	37316335	2460	2460	2460	2460	0
598	20231017	094900	37316335	2460	2460	2460	2460	0
599	20231017	094800	37316335	2460	2460	2460	2460	10
600	20231017	094700	37291735	2460	2460	2460	2460	0
601	20231017	094600	37291735	2460	2460	2460	2460	0
602	20231017	094500	37291735	2460	2460	2460	2460	0
603	20231017	094400	37291735	2460	2460	2460	2460	7
604	20231017	094300	37274515	2460	2460	2460	2460	1
605	20231017	094200	37272055	2460	2460	2460	2460	0
606	20231017	094100	37272055	2460	2455	2460	2455	700
607	20231017	094000	35551135	2460	2460	2460	2460	0
608	20231017	093900	35551135	2460	2460	2460	2460	7
609	20231017	093800	35533915	2450	2450	2450	2450	0
610	20231017	093700	35533915	2450	2450	2450	2450	0
611	20231017	093600	35533915	2450	2450	2450	2450	0
612	20231017	093500	35533915	2450	2450	2450	2450	40
613	20231017	093400	35435915	2455	2455	2455	2455	1151
614	20231017	093300	32610210	2455	2455	2455	2455	2
615	20231017	093200	32605300	2450	2450	2450	2450	280
616	20231017	093100	31919300	2450	2450	2450	2450	82
617	20231017	093000	31718400	2445	2445	2445	2445	0
618	20231017	092900	31718400	2445	2445	2445	2445	0
619	20231017	092800	31718400	2445	2445	2445	2445	100
620	20231017	092700	31473900	2445	2445	2445	2445	1
621	20231017	092600	31471455	2445	2445	2445	2445	0
622	20231017	092500	31471455	2445	2445	2445	2445	23
623	20231017	092400	31415220	2445	2445	2445	2445	0
624	20231017	092300	31415220	2445	2445	2445	2445	0
625	20231017	092200	31415220	2445	2445	2445	2445	0
626	20231017	092100	31415220	2445	2445	2445	2445	0
627	20231017	092000	31415220	2445	2445	2445	2445	0
628	20231017	091900	31415220	2445	2450	2450	2445	136
629	20231017	091800	31082540	2445	2445	2445	2445	0
630	20231017	091700	31082540	2445	2445	2445	2445	355
631	20231017	091600	30214565	2440	2435	2440	2435	4249
632	20231017	091500	19868005	2435	2435	2435	2435	0
633	20231017	091400	19868005	2435	2435	2435	2435	0
634	20231017	091300	19868005	2435	2435	2435	2435	824
635	20231017	091200	17861565	2435	2435	2435	2435	0
636	20231017	091100	17861565	2435	2435	2435	2435	20
637	20231017	091000	17812865	2435	2435	2435	2435	0
638	20231017	090900	17812865	2435	2435	2435	2435	0
639	20231017	090800	17812865	2435	2430	2445	2430	974
640	20231017	090700	15434110	2445	2425	2445	2425	1508
641	20231017	090600	11777165	2425	2425	2425	2425	100
642	20231017	090500	11534665	2425	2425	2425	2425	100
643	20231017	090400	11292165	2450	2450	2450	2450	12
644	20231017	090300	11262765	2450	2450	2450	2450	100
645	20231017	090200	11017765	2420	2420	2420	2420	0
646	20231017	090100	11017765	2420	2420	2420	2420	0
647	20231017	090000	11017765	2420	2450	2450	2415	4560