KissMeData/122350/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195400	335563140	2185	2185	2185	2185	4516
3	20231019	195300	335563140	2185	2185	2185	2185	0
4	20231019	195200	335563140	2185	2185	2185	2185	0
5	20231019	195100	335563140	2185	2185	2185	2185	0
6	20231019	195000	335563140	2185	2185	2185	2185	0
7	20231019	194900	335563140	2185	2185	2185	2185	0
8	20231019	194800	335563140	2185	2185	2185	2185	0
9	20231019	194700	335563140	2185	2185	2185	2185	0
10	20231019	194600	335563140	2185	2185	2185	2185	0
11	20231019	194500	335563140	2185	2185	2185	2185	0
12	20231019	194400	335563140	2185	2185	2185	2185	0
13	20231019	194300	335563140	2185	2185	2185	2185	0
14	20231019	194200	335563140	2185	2185	2185	2185	0
15	20231019	194100	335563140	2185	2185	2185	2185	0
16	20231019	194000	335563140	2185	2185	2185	2185	0
17	20231019	193900	335563140	2185	2185	2185	2185	0
18	20231019	193800	335563140	2185	2185	2185	2185	0
19	20231019	193700	335563140	2185	2185	2185	2185	0
20	20231019	193600	335563140	2185	2185	2185	2185	0
21	20231019	193500	335563140	2185	2185	2185	2185	0
22	20231019	193400	335563140	2185	2185	2185	2185	0
23	20231019	193300	335563140	2185	2185	2185	2185	0
24	20231019	193200	335563140	2185	2185	2185	2185	0
25	20231019	193100	335563140	2185	2185	2185	2185	0
26	20231019	193000	335563140	2185	2185	2185	2185	0
27	20231019	192900	335563140	2185	2185	2185	2185	0
28	20231019	192800	335563140	2185	2185	2185	2185	0
29	20231019	192700	335563140	2185	2185	2185	2185	0
30	20231019	192600	335563140	2185	2185	2185	2185	0
31	20231019	192500	335563140	2185	2185	2185	2185	0
32	20231019	192400	335563140	2185	2185	2185	2185	4516
33	20231019	192300	335563140	2185	2185	2185	2185	0
34	20231019	192200	335563140	2185	2185	2185	2185	0
35	20231019	192100	335563140	2185	2185	2185	2185	0
36	20231019	192000	335563140	2185	2185	2185	2185	0
37	20231019	191900	335563140	2185	2185	2185	2185	0
38	20231019	191800	335563140	2185	2185	2185	2185	0
39	20231019	191700	335563140	2185	2185	2185	2185	0
40	20231019	191600	335563140	2185	2185	2185	2185	0
41	20231019	191500	335563140	2185	2185	2185	2185	0
42	20231019	191400	335563140	2185	2185	2185	2185	0
43	20231019	191300	335563140	2185	2185	2185	2185	0
44	20231019	191200	335563140	2185	2185	2185	2185	0
45	20231019	191100	335563140	2185	2185	2185	2185	0
46	20231019	191000	335563140	2185	2185	2185	2185	0
47	20231019	190900	335563140	2185	2185	2185	2185	0
48	20231019	190800	335563140	2185	2185	2185	2185	0
49	20231019	190700	335563140	2185	2185	2185	2185	0
50	20231019	190600	335563140	2185	2185	2185	2185	0
51	20231019	190500	335563140	2185	2185	2185	2185	0
52	20231019	190400	335563140	2185	2185	2185	2185	0
53	20231019	190300	335563140	2185	2185	2185	2185	0
54	20231019	190200	335563140	2185	2185	2185	2185	0
55	20231019	190100	335563140	2185	2185	2185	2185	0
56	20231019	190000	335563140	2185	2185	2185	2185	0
57	20231019	185900	335563140	2185	2185	2185	2185	0
58	20231019	185800	335563140	2185	2185	2185	2185	0
59	20231019	185700	335563140	2185	2185	2185	2185	0
60	20231019	185600	335563140	2185	2185	2185	2185	0
61	20231019	185500	335563140	2185	2185	2185	2185	0
62	20231019	185400	335563140	2185	2185	2185	2185	4516
63	20231019	185300	335563140	2185	2185	2185	2185	0
64	20231019	185200	335563140	2185	2185	2185	2185	0
65	20231019	185100	335563140	2185	2185	2185	2185	0
66	20231019	185000	335563140	2185	2185	2185	2185	0
67	20231019	184900	335563140	2185	2185	2185	2185	0
68	20231019	184800	335563140	2185	2185	2185	2185	0
69	20231019	184700	335563140	2185	2185	2185	2185	0
70	20231019	184600	335563140	2185	2185	2185	2185	0
71	20231019	184500	335563140	2185	2185	2185	2185	0
72	20231019	184400	335563140	2185	2185	2185	2185	0
73	20231019	184300	335563140	2185	2185	2185	2185	0
74	20231019	184200	335563140	2185	2185	2185	2185	0
75	20231019	184100	335563140	2185	2185	2185	2185	0
76	20231019	184000	335563140	2185	2185	2185	2185	0
77	20231019	183900	335563140	2185	2185	2185	2185	0
78	20231019	183800	335563140	2185	2185	2185	2185	0
79	20231019	183700	335563140	2185	2185	2185	2185	0
80	20231019	183600	335563140	2185	2185	2185	2185	0
81	20231019	183500	335563140	2185	2185	2185	2185	0
82	20231019	183400	335563140	2185	2185	2185	2185	0
83	20231019	183300	335563140	2185	2185	2185	2185	0
84	20231019	183200	335563140	2185	2185	2185	2185	0
85	20231019	183100	335563140	2185	2185	2185	2185	0
86	20231019	183000	335563140	2185	2185	2185	2185	0
87	20231019	182900	335563140	2185	2185	2185	2185	0
88	20231019	182800	335563140	2185	2185	2185	2185	0
89	20231019	182700	335563140	2185	2185	2185	2185	0
90	20231019	182600	335563140	2185	2185	2185	2185	0
91	20231019	182500	335563140	2185	2185	2185	2185	0
92	20231019	182400	335563140	2185	2185	2185	2185	4516
93	20231019	182300	335563140	2185	2185	2185	2185	0
94	20231019	182200	335563140	2185	2185	2185	2185	0
95	20231019	182100	335563140	2185	2185	2185	2185	0
96	20231019	182000	335563140	2185	2185	2185	2185	0
97	20231019	181900	335563140	2185	2185	2185	2185	0
98	20231019	181800	335563140	2185	2185	2185	2185	0
99	20231019	181700	335563140	2185	2185	2185	2185	0
100	20231019	181600	335563140	2185	2185	2185	2185	0
101	20231019	181500	335563140	2185	2185	2185	2185	0
102	20231019	181400	335563140	2185	2185	2185	2185	0
103	20231019	181300	335563140	2185	2185	2185	2185	0
104	20231019	181200	335563140	2185	2185	2185	2185	0
105	20231019	181100	335563140	2185	2185	2185	2185	0
106	20231019	181000	335563140	2185	2185	2185	2185	0
107	20231019	180900	335563140	2185	2185	2185	2185	0
108	20231019	180800	335563140	2185	2185	2185	2185	0
109	20231019	180700	335563140	2185	2185	2185	2185	0
110	20231019	180600	335563140	2185	2185	2185	2185	0
111	20231019	180500	335563140	2185	2185	2185	2185	0
112	20231019	180400	335563140	2185	2185	2185	2185	0
113	20231019	180300	335563140	2185	2185	2185	2185	0
114	20231019	180200	335563140	2185	2185	2185	2185	0
115	20231019	180100	335563140	2185	2185	2185	2185	0
116	20231019	180000	335563140	2185	2185	2185	2185	0
117	20231019	175900	335563140	2185	2185	2185	2185	0
118	20231019	175800	335563140	2185	2185	2185	2185	0
119	20231019	175700	335563140	2185	2185	2185	2185	0
120	20231019	175600	335563140	2185	2185	2185	2185	0
121	20231019	175500	335563140	2185	2185	2185	2185	0
122	20231019	175400	335563140	2185	2185	2185	2185	4516
123	20231019	175300	335563140	2185	2185	2185	2185	0
124	20231019	175200	335563140	2185	2185	2185	2185	0
125	20231019	175100	335563140	2185	2185	2185	2185	0
126	20231019	175000	335563140	2185	2185	2185	2185	0
127	20231019	174900	335563140	2185	2185	2185	2185	0
128	20231019	174800	335563140	2185	2185	2185	2185	0
129	20231019	174700	335563140	2185	2185	2185	2185	0
130	20231019	174600	335563140	2185	2185	2185	2185	0
131	20231019	174500	335563140	2185	2185	2185	2185	0
132	20231019	174400	335563140	2185	2185	2185	2185	0
133	20231019	174300	335563140	2185	2185	2185	2185	0
134	20231019	174200	335563140	2185	2185	2185	2185	0
135	20231019	174100	335563140	2185	2185	2185	2185	0
136	20231019	174000	335563140	2185	2185	2185	2185	0
137	20231019	173900	335563140	2185	2185	2185	2185	0
138	20231019	173800	335563140	2185	2185	2185	2185	0
139	20231019	173700	335563140	2185	2185	2185	2185	0
140	20231019	173600	335563140	2185	2185	2185	2185	0
141	20231019	173500	335563140	2185	2185	2185	2185	0
142	20231019	173400	335563140	2185	2185	2185	2185	0
143	20231019	173300	335563140	2185	2185	2185	2185	0
144	20231019	173200	335563140	2185	2185	2185	2185	0
145	20231019	173100	335563140	2185	2185	2185	2185	0
146	20231019	173000	335563140	2185	2185	2185	2185	0
147	20231019	172900	335563140	2185	2185	2185	2185	0
148	20231019	172800	335563140	2185	2185	2185	2185	0
149	20231019	172700	335563140	2185	2185	2185	2185	0
150	20231019	172600	335563140	2185	2185	2185	2185	0
151	20231019	172500	335563140	2185	2185	2185	2185	0
152	20231019	172400	335563140	2185	2185	2185	2185	4516
153	20231019	172300	335563140	2185	2185	2185	2185	0
154	20231019	172200	335563140	2185	2185	2185	2185	0
155	20231019	172100	335563140	2185	2185	2185	2185	0
156	20231019	172000	335563140	2185	2185	2185	2185	0
157	20231019	171900	335563140	2185	2185	2185	2185	0
158	20231019	171800	335563140	2185	2185	2185	2185	0
159	20231019	171700	335563140	2185	2185	2185	2185	0
160	20231019	171600	335563140	2185	2185	2185	2185	0
161	20231019	171500	335563140	2185	2185	2185	2185	0
162	20231019	171400	335563140	2185	2185	2185	2185	0
163	20231019	171300	335563140	2185	2185	2185	2185	0
164	20231019	171200	335563140	2185	2185	2185	2185	0
165	20231019	171100	335563140	2185	2185	2185	2185	0
166	20231019	171000	335563140	2185	2185	2185	2185	0
167	20231019	170900	335563140	2185	2185	2185	2185	0
168	20231019	170800	335563140	2185	2185	2185	2185	0
169	20231019	170700	335563140	2185	2185	2185	2185	0
170	20231019	170600	335563140	2185	2185	2185	2185	0
171	20231019	170500	335563140	2185	2185	2185	2185	0
172	20231019	170400	335563140	2185	2185	2185	2185	0
173	20231019	170300	335563140	2185	2185	2185	2185	0
174	20231019	170200	335563140	2185	2185	2185	2185	0
175	20231019	170100	335563140	2185	2185	2185	2185	0
176	20231019	170000	335563140	2185	2185	2185	2185	0
177	20231019	165900	335563140	2185	2185	2185	2185	0
178	20231019	165800	335563140	2185	2185	2185	2185	0
179	20231019	165700	335563140	2185	2185	2185	2185	0
180	20231019	165600	335563140	2185	2185	2185	2185	0
181	20231019	165500	335563140	2185	2185	2185	2185	0
182	20231019	165400	335563140	2185	2185	2185	2185	4516
183	20231019	165300	335563140	2185	2185	2185	2185	0
184	20231019	165200	335563140	2185	2185	2185	2185	0
185	20231019	165100	335563140	2185	2185	2185	2185	0
186	20231019	165000	335563140	2185	2185	2185	2185	0
187	20231019	164900	335563140	2185	2185	2185	2185	0
188	20231019	164800	335563140	2185	2185	2185	2185	0
189	20231019	164700	335563140	2185	2185	2185	2185	0
190	20231019	164600	335563140	2185	2185	2185	2185	0
191	20231019	164500	335563140	2185	2185	2185	2185	0
192	20231019	164400	335563140	2185	2185	2185	2185	0
193	20231019	164300	335563140	2185	2185	2185	2185	0
194	20231019	164200	335563140	2185	2185	2185	2185	0
195	20231019	164100	335563140	2185	2185	2185	2185	0
196	20231019	164000	335563140	2185	2185	2185	2185	0
197	20231019	163900	335563140	2185	2185	2185	2185	0
198	20231019	163800	335563140	2185	2185	2185	2185	0
199	20231019	163700	335563140	2185	2185	2185	2185	0
200	20231019	163600	335563140	2185	2185	2185	2185	0
201	20231019	163500	335563140	2185	2185	2185	2185	0
202	20231019	163400	335563140	2185	2185	2185	2185	0
203	20231019	163300	335563140	2185	2185	2185	2185	0
204	20231019	163200	335563140	2185	2185	2185	2185	0
205	20231019	163100	335563140	2185	2185	2185	2185	0
206	20231019	163000	335563140	2185	2185	2185	2185	0
207	20231019	162900	335563140	2185	2185	2185	2185	0
208	20231019	162800	335563140	2185	2185	2185	2185	0
209	20231019	162700	335563140	2185	2185	2185	2185	0
210	20231019	162600	335563140	2185	2185	2185	2185	0
211	20231019	162500	335563140	2185	2185	2185	2185	0
212	20231019	162400	335563140	2185	2185	2185	2185	4516
213	20231019	162300	335563140	2185	2185	2185	2185	0
214	20231019	162200	335563140	2185	2185	2185	2185	0
215	20231019	162100	335563140	2185	2185	2185	2185	0
216	20231019	162000	335563140	2185	2185	2185	2185	0
217	20231019	161900	335563140	2185	2185	2185	2185	0
218	20231019	161800	335563140	2185	2185	2185	2185	0
219	20231019	161700	335563140	2185	2185	2185	2185	0
220	20231019	161600	335563140	2185	2185	2185	2185	0
221	20231019	161500	335563140	2185	2185	2185	2185	0
222	20231019	161400	335563140	2185	2185	2185	2185	0
223	20231019	161300	335563140	2185	2185	2185	2185	0
224	20231019	161200	335563140	2185	2185	2185	2185	0
225	20231019	161100	335563140	2185	2185	2185	2185	0
226	20231019	161000	335563140	2185	2185	2185	2185	0
227	20231019	160900	335563140	2185	2185	2185	2185	0
228	20231019	160800	335563140	2185	2185	2185	2185	0
229	20231019	160700	335563140	2185	2185	2185	2185	0
230	20231019	160600	335563140	2185	2185	2185	2185	0
231	20231019	160500	335563140	2185	2185	2185	2185	0
232	20231019	160400	335563140	2185	2185	2185	2185	0
233	20231019	160300	335563140	2185	2185	2185	2185	0
234	20231019	160200	335563140	2185	2185	2185	2185	0
235	20231019	160100	335563140	2185	2185	2185	2185	0
236	20231019	160000	335563140	2185	2185	2185	2185	0
237	20231019	155900	335563140	2185	2185	2185	2185	0
238	20231019	155800	335563140	2185	2185	2185	2185	0
239	20231019	155700	335563140	2185	2185	2185	2185	0
240	20231019	155600	335563140	2185	2185	2185	2185	0
241	20231019	155500	335563140	2185	2185	2185	2185	0
242	20231019	155400	335563140	2185	2185	2185	2185	4516
243	20231019	155300	335563140	2185	2185	2185	2185	0
244	20231019	155200	335563140	2185	2185	2185	2185	0
245	20231019	155100	335563140	2185	2185	2185	2185	0
246	20231019	155000	335563140	2185	2185	2185	2185	0
247	20231019	154900	335563140	2185	2185	2185	2185	0
248	20231019	154800	335563140	2185	2185	2185	2185	0
249	20231019	154700	335563140	2185	2185	2185	2185	0
250	20231019	154600	335563140	2185	2185	2185	2185	0
251	20231019	154500	335563140	2185	2185	2185	2185	0
252	20231019	154400	335563140	2185	2185	2185	2185	0
253	20231019	154300	335563140	2185	2185	2185	2185	0
254	20231019	154200	335563140	2185	2185	2185	2185	0
255	20231019	154100	335563140	2185	2185	2185	2185	0
256	20231019	154000	335563140	2185	2185	2185	2185	0
257	20231019	153900	335563140	2185	2185	2185	2185	0
258	20231019	153800	335563140	2185	2185	2185	2185	0
259	20231019	153700	335563140	2185	2185	2185	2185	0
260	20231019	153600	335563140	2185	2185	2185	2185	0
261	20231019	153500	335563140	2185	2185	2185	2185	0
262	20231019	153400	335563140	2185	2185	2185	2185	0
263	20231019	153300	335563140	2185	2185	2185	2185	0
264	20231019	153200	335563140	2185	2185	2185	2185	0
265	20231019	153100	335563140	2185	2185	2185	2185	0
266	20231019	153000	335563140	2185	2185	2185	2185	4516
267	20231019	152900	325695680	2200	2200	2200	2200	0
268	20231019	152800	325695680	2200	2200	2200	2200	0
269	20231019	152700	325695680	2200	2200	2200	2200	0
270	20231019	152600	325695680	2200	2200	2200	2200	0
271	20231019	152500	325695680	2200	2200	2200	2200	0
272	20231019	152400	325695680	2200	2200	2200	2200	0
273	20231019	152300	325695680	2200	2200	2200	2200	0
274	20231019	152200	325695680	2200	2200	2200	2200	0
275	20231019	152100	325695680	2200	2200	2200	2200	0
276	20231019	152000	325695680	2200	2200	2200	2200	0
277	20231019	151900	325695680	2200	2185	2200	2185	1502
278	20231019	151800	322413780	2200	2190	2200	2185	2972
279	20231019	151700	315913380	2190	2195	2195	2190	1000
280	20231019	151600	313721605	2200	2195	2200	2195	57
281	20231019	151500	313596440	2200	2200	2200	2200	1
282	20231019	151400	313594240	2200	2200	2200	2200	13
283	20231019	151300	313565640	2200	2200	2200	2200	15
284	20231019	151200	313532640	2185	2185	2185	2185	0
285	20231019	151100	313532640	2185	2190	2190	2185	1606
286	20231019	151000	310018480	2190	2190	2190	2190	0
287	20231019	150900	310018480	2190	2200	2200	2190	515
288	20231019	150800	308886580	2190	2190	2190	2190	5
289	20231019	150700	308875630	2190	2190	2190	2190	0
290	20231019	150600	308875630	2190	2190	2190	2190	250
291	20231019	150500	308328130	2185	2190	2190	2185	1450
292	20231019	150400	305159815	2200	2195	2200	2195	500
293	20231019	150300	304059825	2200	2200	2200	2200	0
294	20231019	150200	304059825	2200	2200	2200	2200	0
295	20231019	150100	304059825	2200	2200	2200	2200	2
296	20231019	150000	304055425	2185	2185	2185	2185	0
297	20231019	145900	304055425	2185	2185	2185	2185	0
298	20231019	145800	304055425	2185	2185	2185	2185	4
299	20231019	145700	304046685	2185	2190	2190	2185	1433
300	20231019	145600	300913165	2195	2195	2195	2195	1
301	20231019	145500	300910970	2190	2190	2190	2190	300
302	20231019	145400	300253970	2185	2185	2185	2185	0
303	20231019	145300	300253970	2185	2185	2185	2185	0
304	20231019	145200	300253970	2185	2185	2185	2185	50
305	20231019	145100	300144720	2190	2190	2190	2190	2000
306	20231019	145000	295764720	2185	2185	2185	2185	0
307	20231019	144900	295764720	2185	2185	2185	2185	35
308	20231019	144800	295688245	2185	2185	2185	2185	2
309	20231019	144700	295683875	2185	2185	2185	2185	0
310	20231019	144600	295683875	2185	2185	2185	2185	4
311	20231019	144500	295675135	2190	2190	2190	2190	250
312	20231019	144400	295127635	2190	2185	2190	2180	671
313	20231019	144300	293659300	2185	2185	2185	2185	5
314	20231019	144200	293648375	2185	2185	2185	2185	465
315	20231019	144100	292632350	2190	2190	2190	2190	2
316	20231019	144000	292627970	2190	2190	2190	2190	0
317	20231019	143900	292627970	2190	2190	2190	2190	30
318	20231019	143800	292562270	2185	2185	2185	2185	0
319	20231019	143700	292562270	2185	2190	2190	2185	537
320	20231019	143600	291388740	2190	2190	2190	2190	11
321	20231019	143500	291364650	2185	2185	2185	2185	0
322	20231019	143400	291364650	2185	2185	2185	2185	1
323	20231019	143300	291362465	2185	2185	2185	2185	1
324	20231019	143200	291360280	2190	2190	2190	2190	0
325	20231019	143100	291360280	2190	2195	2195	2190	249
326	20231019	143000	290814770	2195	2195	2195	2195	0
327	20231019	142900	290814770	2195	2195	2195	2195	0
328	20231019	142800	290814770	2195	2195	2195	2195	0
329	20231019	142700	290814770	2195	2195	2195	2195	470
330	20231019	142600	289783120	2195	2195	2195	2195	0
331	20231019	142500	289783120	2195	2190	2195	2190	1026
332	20231019	142400	287533965	2190	2190	2190	2190	400
333	20231019	142300	286657965	2185	2185	2185	2185	0
334	20231019	142200	286657965	2185	2185	2185	2185	120
335	20231019	142100	286395765	2185	2185	2185	2185	0
336	20231019	142000	286395765	2185	2185	2185	2185	0
337	20231019	141900	286395765	2185	2185	2185	2185	210
338	20231019	141800	285936915	2185	2185	2185	2185	790
339	20231019	141700	284210765	2195	2195	2195	2195	0
340	20231019	141600	284210765	2195	2195	2195	2185	456
341	20231019	141500	283213375	2195	2195	2195	2195	10
342	20231019	141400	283191425	2190	2190	2190	2190	177
343	20231019	141300	282803795	2190	2190	2190	2190	5
344	20231019	141200	282792845	2190	2190	2190	2190	0
345	20231019	141100	282792845	2190	2190	2190	2190	1030
346	20231019	141000	280537145	2195	2195	2195	2195	93
347	20231019	140900	280333010	2190	2190	2190	2190	1775
348	20231019	140800	276445760	2200	2200	2200	2200	19
349	20231019	140700	276403960	2200	2200	2200	2200	4
350	20231019	140600	276395160	2200	2200	2200	2200	46
351	20231019	140500	276293960	2200	2200	2200	2200	200
352	20231019	140400	275853960	2205	2205	2205	2205	0
353	20231019	140300	275853960	2205	2180	2205	2180	3304
354	20231019	140200	268648740	2175	2205	2205	2175	28797
355	20231019	140100	205786215	2200	2200	2200	2200	0
356	20231019	140000	205786215	2200	2205	2205	2200	312
357	20231019	135900	205099755	2200	2200	2200	2200	25
358	20231019	135800	205044755	2200	2200	2200	2200	0
359	20231019	135700	205044755	2200	2200	2200	2200	14
360	20231019	135600	205013955	2200	2200	2200	2200	0
361	20231019	135500	205013955	2200	2200	2200	2200	0
362	20231019	135400	205013955	2200	2200	2200	2200	6
363	20231019	135300	205000755	2200	2200	2200	2200	51
364	20231019	135200	204888555	2200	2200	2200	2200	10
365	20231019	135100	204866555	2195	2195	2195	2195	0
366	20231019	135000	204866555	2195	2195	2195	2195	0
367	20231019	134900	204866555	2195	2195	2195	2195	598
368	20231019	134800	203553945	2195	2200	2200	2195	61
369	20231019	134700	203420000	2200	2200	2200	2200	1
370	20231019	134600	203417800	2195	2195	2195	2195	0
371	20231019	134500	203417800	2195	2195	2195	2195	0
372	20231019	134400	203417800	2195	2195	2195	2195	0
373	20231019	134300	203417800	2195	2195	2195	2195	0
374	20231019	134200	203417800	2195	2195	2195	2195	0
375	20231019	134100	203417800	2195	2195	2195	2195	0
376	20231019	134000	203417800	2195	2195	2195	2195	0
377	20231019	133900	203417800	2195	2205	2205	2195	2000
378	20231019	133800	199024670	2210	2210	2210	2210	2
379	20231019	133700	199020250	2205	2205	2205	2205	0
380	20231019	133600	199020250	2205	2205	2205	2205	101
381	20231019	133500	198797545	2205	2205	2205	2205	72
382	20231019	133400	198638785	2210	2210	2210	2210	104
383	20231019	133300	198408945	2205	2205	2205	2205	0
384	20231019	133200	198408945	2205	2205	2205	2205	100
385	20231019	133100	198188445	2210	2210	2210	2210	0
386	20231019	133000	198188445	2210	2210	2210	2210	0
387	20231019	132900	198188445	2210	2210	2210	2210	4
388	20231019	132800	198179605	2210	2210	2210	2210	0
389	20231019	132700	198179605	2210	2210	2210	2210	0
390	20231019	132600	198179605	2210	2205	2210	2205	2536
391	20231019	132500	192576045	2210	2210	2210	2210	74
392	20231019	132400	192412505	2210	2210	2210	2210	452
393	20231019	132300	191413585	2200	2200	2200	2200	0
394	20231019	132200	191413585	2200	2200	2200	2200	74
395	20231019	132100	191250785	2200	2200	2200	2200	0
396	20231019	132000	191250785	2200	2200	2200	2200	0
397	20231019	131900	191250785	2200	2200	2200	2200	0
398	20231019	131800	191250785	2200	2200	2200	2200	2000
399	20231019	131700	186850785	2200	2205	2205	2200	2625
400	20231019	131600	181074125	2210	2210	2210	2210	0
401	20231019	131500	181074125	2210	2210	2210	2210	0
402	20231019	131400	181074125	2210	2210	2210	2210	28
403	20231019	131300	181012245	2210	2210	2210	2210	0
404	20231019	131200	181012245	2210	2210	2210	2210	5
405	20231019	131100	181001195	2210	2210	2210	2210	93
406	20231019	131000	180795665	2210	2210	2210	2210	0
407	20231019	130900	180795665	2210	2210	2210	2210	513
408	20231019	130800	179661935	2210	2210	2210	2210	148
409	20231019	130700	179334855	2210	2210	2210	2210	0
410	20231019	130600	179334855	2210	2210	2210	2210	115
411	20231019	130500	179080705	2210	2210	2210	2210	0
412	20231019	130400	179080705	2210	2210	2210	2210	0
413	20231019	130300	179080705	2210	2210	2210	2210	0
414	20231019	130200	179080705	2210	2210	2210	2210	94
415	20231019	130100	178872965	2210	2210	2210	2210	906
416	20231019	130000	176870705	2215	2215	2215	2215	0
417	20231019	125900	176870705	2215	2220	2220	2215	203
418	20231019	125800	176420060	2210	2210	2210	2210	1356
419	20231019	125700	173423300	2210	2210	2210	2210	1
420	20231019	125600	173421090	2200	2200	2200	2200	0
421	20231019	125500	173421090	2200	2200	2200	2200	0
422	20231019	125400	173421090	2200	2200	2200	2200	200
423	20231019	125300	172981090	2210	2210	2210	2210	0
424	20231019	125200	172981090	2210	2210	2210	2210	3
425	20231019	125100	172974460	2210	2210	2210	2210	11
426	20231019	125000	172950150	2210	2200	2210	2200	51
427	20231019	124900	172837940	2200	2200	2200	2200	0
428	20231019	124800	172837940	2200	2200	2200	2200	632
429	20231019	124700	171447540	2210	2210	2210	2210	0
430	20231019	124600	171447540	2210	2210	2210	2210	100
431	20231019	124500	171226540	2210	2210	2210	2210	57
432	20231019	124400	171100570	2210	2210	2210	2210	32
433	20231019	124300	171029850	2210	2210	2210	2210	439
434	20231019	124200	170059660	2210	2210	2210	2210	200
435	20231019	124100	169617660	2200	2200	2200	2200	0
436	20231019	124000	169617660	2200	2200	2200	2200	0
437	20231019	123900	169617660	2200	2200	2200	2200	0
438	20231019	123800	169617660	2200	2200	2200	2200	0
439	20231019	123700	169617660	2200	2200	2200	2200	0
440	20231019	123600	169617660	2200	2200	2200	2200	0
441	20231019	123500	169617660	2200	2200	2200	2200	0
442	20231019	123400	169617660	2200	2200	2200	2200	0
443	20231019	123300	169617660	2200	2200	2200	2200	1
444	20231019	123200	169615460	2215	2215	2215	2215	0
445	20231019	123100	169615460	2215	2215	2215	2215	300
446	20231019	123000	168950960	2215	2215	2215	2215	252
447	20231019	122900	168392780	2205	2205	2205	2200	243
448	20231019	122800	167858025	2205	2205	2205	2205	8
449	20231019	122700	167840385	2205	2205	2205	2205	50
450	20231019	122600	167730135	2215	2210	2215	2205	3653
451	20231019	122500	159668895	2210	2230	2230	2210	76
452	20231019	122400	159500915	2210	2215	2215	2210	211
453	20231019	122300	159034185	2215	2215	2215	2215	35
454	20231019	122200	158956660	2215	2215	2215	2215	21
455	20231019	122100	158910145	2215	2215	2215	2215	25
456	20231019	122000	158854770	2215	2215	2215	2215	117
457	20231019	121900	158595615	2210	2210	2210	2210	900
458	20231019	121800	156606615	2210	2220	2220	2210	1277
459	20231019	121700	153777175	2220	2220	2220	2220	0
460	20231019	121600	153777175	2220	2220	2220	2220	0
461	20231019	121500	153777175	2220	2220	2220	2220	0
462	20231019	121400	153777175	2220	2220	2220	2220	68
463	20231019	121300	153626215	2220	2220	2220	2220	0
464	20231019	121200	153626215	2220	2220	2220	2220	0
465	20231019	121100	153626215	2220	2220	2220	2220	11713
466	20231019	121000	127623355	2225	2225	2225	2225	0
467	20231019	120900	127623355	2225	2225	2225	2225	0
468	20231019	120800	127623355	2225	2225	2225	2225	100
469	20231019	120700	127400855	2225	2230	2230	2225	131
470	20231019	120600	127108875	2235	2235	2235	2235	0
471	20231019	120500	127108875	2235	2235	2235	2235	0
472	20231019	120400	127108875	2235	2235	2235	2235	0
473	20231019	120300	127108875	2235	2235	2235	2235	0
474	20231019	120200	127108875	2235	2235	2235	2235	0
475	20231019	120100	127108875	2235	2235	2235	2235	1
476	20231019	120000	127106640	2225	2225	2225	2225	0
477	20231019	115900	127106640	2225	2225	2225	2225	0
478	20231019	115800	127106640	2225	2225	2225	2225	1941
479	20231019	115700	122787915	2235	2235	2235	2235	0
480	20231019	115600	122787915	2235	2235	2235	2235	0
481	20231019	115500	122787915	2235	2235	2235	2235	2
482	20231019	115400	122783445	2240	2240	2240	2240	0
483	20231019	115300	122783445	2240	2240	2240	2240	0
484	20231019	115200	122783445	2240	2240	2240	2240	0
485	20231019	115100	122783445	2240	2240	2240	2240	0
486	20231019	115000	122783445	2240	2240	2240	2240	0
487	20231019	114900	122783445	2240	2240	2240	2240	0
488	20231019	114800	122783445	2240	2240	2240	2240	0
489	20231019	114700	122783445	2240	2225	2240	2225	232
490	20231019	114600	122267230	2225	2225	2225	2225	55
491	20231019	114500	122144855	2225	2225	2225	2225	0
492	20231019	114400	122144855	2225	2225	2225	2225	0
493	20231019	114300	122144855	2225	2225	2225	2225	0
494	20231019	114200	122144855	2225	2225	2225	2225	0
495	20231019	114100	122144855	2225	2225	2225	2225	200
496	20231019	114000	121699855	2240	2240	2240	2240	0
497	20231019	113900	121699855	2240	2240	2240	2240	1
498	20231019	113800	121697615	2240	2240	2240	2240	0
499	20231019	113700	121697615	2240	2240	2240	2240	265
500	20231019	113600	121104015	2225	2225	2225	2225	206
501	20231019	113500	120645665	2225	2225	2225	2225	0
502	20231019	113400	120645665	2225	2225	2225	2225	75
503	20231019	113300	120478790	2225	2225	2225	2225	0
504	20231019	113200	120478790	2225	2220	2225	2220	421
505	20231019	113100	119544065	2220	2220	2220	2220	50
506	20231019	113000	119433065	2225	2220	2225	2220	501
507	20231019	112900	118320840	2225	2220	2225	2220	768
508	20231019	112800	116615875	2220	2225	2225	2220	9946
509	20231019	112700	94487275	2225	2225	2225	2225	0
510	20231019	112600	94487275	2225	2230	2230	2225	2126
511	20231019	112500	89756040	2230	2230	2230	2230	0
512	20231019	112400	89756040	2230	2240	2240	2230	60
513	20231019	112300	89622140	2240	2240	2240	2240	0
514	20231019	112200	89622140	2240	2240	2240	2240	0
515	20231019	112100	89622140	2240	2240	2240	2240	10
516	20231019	112000	89599740	2245	2245	2245	2245	240
517	20231019	111900	89060940	2245	2245	2245	2245	0
518	20231019	111800	89060940	2245	2245	2245	2245	0
519	20231019	111700	89060940	2245	2245	2245	2245	200
520	20231019	111600	88611940	2245	2245	2245	2245	6
521	20231019	111500	88598470	2245	2245	2245	2245	0
522	20231019	111400	88598470	2245	2245	2245	2245	10
523	20231019	111300	88576020	2245	2240	2245	2225	516
524	20231019	111200	87427600	2225	2230	2230	2225	141
525	20231019	111100	87113620	2230	2230	2230	2230	0
526	20231019	111000	87113620	2230	2230	2230	2230	2
527	20231019	110900	87109160	2230	2230	2230	2230	0
528	20231019	110800	87109160	2230	2230	2230	2230	0
529	20231019	110700	87109160	2230	2230	2230	2230	0
530	20231019	110600	87109160	2230	2230	2230	2230	0
531	20231019	110500	87109160	2230	2230	2230	2230	0
532	20231019	110400	87109160	2230	2230	2230	2230	0
533	20231019	110300	87109160	2230	2230	2230	2230	0
534	20231019	110200	87109160	2230	2230	2230	2230	0
535	20231019	110100	87109160	2230	2230	2230	2230	0
536	20231019	110000	87109160	2230	2230	2230	2230	0
537	20231019	105900	87109160	2230	2230	2230	2230	5
538	20231019	105800	87098010	2230	2230	2230	2230	0
539	20231019	105700	87098010	2230	2230	2230	2230	0
540	20231019	105600	87098010	2230	2230	2230	2230	625
541	20231019	105500	85704260	2230	2230	2230	2230	0
542	20231019	105400	85704260	2230	2230	2230	2230	1365
543	20231019	105300	82660310	2230	2225	2230	2225	24
544	20231019	105200	82606865	2225	2225	2225	2225	3004
545	20231019	105100	75922965	2230	2230	2230	2230	0
546	20231019	105000	75922965	2230	2230	2230	2230	0
547	20231019	104900	75922965	2230	2230	2230	2230	1
548	20231019	104800	75920735	2230	2230	2230	2230	0
549	20231019	104700	75920735	2230	2230	2230	2230	0
550	20231019	104600	75920735	2230	2230	2230	2230	0
551	20231019	104500	75920735	2230	2230	2230	2230	421
552	20231019	104400	74981905	2225	2225	2225	2225	200
553	20231019	104300	74536905	2230	2225	2230	2225	602
554	20231019	104200	73197445	2230	2230	2230	2230	157
555	20231019	104100	72847335	2230	2230	2230	2230	952
556	20231019	104000	70724375	2235	2235	2235	2235	0
557	20231019	103900	70724375	2235	2235	2235	2235	0
558	20231019	103800	70724375	2235	2235	2235	2235	0
559	20231019	103700	70724375	2235	2235	2235	2235	0
560	20231019	103600	70724375	2235	2235	2235	2235	1100
561	20231019	103500	68265875	2230	2230	2230	2230	0
562	20231019	103400	68265875	2230	2230	2230	2230	0
563	20231019	103300	68265875	2230	2230	2230	2230	0
564	20231019	103200	68265875	2230	2230	2230	2230	0
565	20231019	103100	68265875	2230	2235	2235	2230	33
566	20231019	103000	68192135	2235	2235	2235	2235	18
567	20231019	102900	68151905	2230	2230	2230	2230	5000
568	20231019	102800	57001905	2235	2235	2235	2235	13
569	20231019	102700	56972850	2235	2235	2235	2235	105
570	20231019	102600	56738175	2235	2235	2235	2235	122
571	20231019	102500	56465505	2235	2235	2235	2235	312
572	20231019	102400	55768185	2235	2235	2235	2235	1
573	20231019	102300	55765950	2235	2235	2235	2235	0
574	20231019	102200	55765950	2235	2235	2235	2235	0
575	20231019	102100	55765950	2235	2235	2235	2235	0
576	20231019	102000	55765950	2235	2235	2235	2235	1
577	20231019	101900	55763715	2235	2235	2235	2235	0
578	20231019	101800	55763715	2235	2235	2235	2235	0
579	20231019	101700	55763715	2235	2235	2235	2235	100
580	20231019	101600	55540215	2235	2240	2240	2235	338
581	20231019	101500	54784630	2235	2235	2235	2235	0
582	20231019	101400	54784630	2235	2235	2235	2235	0
583	20231019	101300	54784630	2235	2235	2235	2235	0
584	20231019	101200	54784630	2235	2235	2235	2235	0
585	20231019	101100	54784630	2235	2235	2235	2235	0
586	20231019	101000	54784630	2235	2250	2250	2235	160
587	20231019	100900	54426280	2250	2250	2250	2250	0
588	20231019	100800	54426280	2250	2250	2250	2250	11
589	20231019	100700	54401530	2250	2250	2250	2250	2
590	20231019	100600	54397030	2235	2235	2235	2235	0
591	20231019	100500	54397030	2235	2235	2235	2235	1879
592	20231019	100400	50197465	2235	2235	2235	2235	100
593	20231019	100300	49973965	2250	2245	2250	2240	156
594	20231019	100200	49624505	2240	2240	2240	2240	1000
595	20231019	100100	47384505	2245	2245	2245	2245	25
596	20231019	100000	47328380	2245	2245	2245	2245	0
597	20231019	095900	47328380	2245	2245	2245	2245	30
598	20231019	095800	47261030	2245	2245	2245	2245	0
599	20231019	095700	47261030	2245	2245	2245	2245	1
600	20231019	095600	47258785	2250	2250	2250	2250	3
601	20231019	095500	47252035	2245	2245	2245	2245	2264
602	20231019	095400	42169355	2245	2245	2245	2240	559
603	20231019	095300	40914620	2240	2240	2240	2240	0
604	20231019	095200	40914620	2240	2240	2240	2240	0
605	20231019	095100	40914620	2240	2240	2240	2240	300
606	20231019	095000	40242620	2240	2240	2240	2240	400
607	20231019	094900	39346620	2240	2245	2245	2240	5
608	20231019	094800	39335415	2245	2245	2245	2245	0
609	20231019	094700	39335415	2245	2245	2245	2245	1
610	20231019	094600	39333170	2240	2245	2245	2240	1001
611	20231019	094500	37085930	2240	2240	2240	2240	231
612	20231019	094400	36568490	2240	2240	2240	2240	40
613	20231019	094300	36478890	2240	2240	2240	2240	6
614	20231019	094200	36465450	2240	2240	2240	2230	339
615	20231019	094100	35708535	2240	2240	2240	2240	7
616	20231019	094000	35692855	2245	2245	2245	2245	2
617	20231019	093900	35688365	2245	2245	2245	2245	0
618	20231019	093800	35688365	2245	2245	2245	2245	11
619	20231019	093700	35663670	2245	2245	2245	2245	27
620	20231019	093600	35603055	2245	2245	2245	2245	20
621	20231019	093500	35558155	2245	2240	2245	2240	4720
622	20231019	093400	24985340	2245	2245	2245	2245	20
623	20231019	093300	24940440	2245	2245	2245	2245	0
624	20231019	093200	24940440	2245	2245	2245	2245	10
625	20231019	093100	24917990	2240	2245	2245	2240	296
626	20231019	093000	24254940	2250	2250	2250	2250	100
627	20231019	092900	24029940	2225	2225	2225	2225	222
628	20231019	092800	23535990	2245	2230	2245	2230	150
629	20231019	092700	23201460	2230	2230	2230	2230	141
630	20231019	092600	22887030	2230	2230	2230	2230	868
631	20231019	092500	20951390	2250	2250	2250	2235	116
632	20231019	092400	20691965	2250	2250	2250	2250	1
633	20231019	092300	20689715	2230	2230	2230	2230	1
634	20231019	092200	20687485	2250	2245	2250	2235	456
635	20231019	092100	19665850	2245	2245	2245	2245	124
636	20231019	092000	19387470	2245	2245	2245	2245	10
637	20231019	091900	19365020	2245	2230	2245	2230	700
638	20231019	091800	17803510	2230	2230	2230	2230	140
639	20231019	091700	17491310	2230	2230	2230	2230	47
640	20231019	091600	17386500	2225	2225	2225	2225	0
641	20231019	091500	17386500	2225	2230	2230	2225	2102
642	20231019	091400	12700985	2230	2230	2250	2230	349
643	20231019	091300	11921675	2235	2250	2250	2235	441
644	20231019	091200	10935185	2250	2250	2250	2250	6
645	20231019	091100	10921685	2250	2240	2250	2240	99
646	20231019	091000	10699915	2240	2240	2240	2240	155
647	20231019	090900	10352715	2235	2235	2235	2235	343
648	20231019	090800	9586110	2235	2240	2240	2235	150
649	20231019	090700	9250210	2270	2270	2270	2270	20
650	20231019	090600	9204810	2270	2245	2270	2240	232
651	20231019	090500	8683960	2270	2275	2275	2250	94
652	20231019	090400	8472060	2275	2280	2285	2270	30
653	20231019	090300	8403850	2245	2275	2275	2245	524
654	20231019	090200	7212380	2275	2290	2290	2275	1005
655	20231019	090100	4925930	2290	2250	2290	2225	746
656	20231019	090000	3254895	2270	2230	2270	2225	1459