KissMeData/263700/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203200	297564585	4375	4375	4375	4375	392
3	20231018	203100	297564585	4375	4375	4375	4375	0
4	20231018	203000	297564585	4375	4375	4375	4375	0
5	20231018	202900	297564585	4375	4375	4375	4375	0
6	20231018	202800	297564585	4375	4375	4375	4375	0
7	20231018	202700	297564585	4375	4375	4375	4375	0
8	20231018	202600	297564585	4375	4375	4375	4375	0
9	20231018	202500	297564585	4375	4375	4375	4375	0
10	20231018	202400	297564585	4375	4375	4375	4375	0
11	20231018	202300	297564585	4375	4375	4375	4375	0
12	20231018	202200	297564585	4375	4375	4375	4375	0
13	20231018	202100	297564585	4375	4375	4375	4375	0
14	20231018	202000	297564585	4375	4375	4375	4375	0
15	20231018	201900	297564585	4375	4375	4375	4375	0
16	20231018	201800	297564585	4375	4375	4375	4375	0
17	20231018	201700	297564585	4375	4375	4375	4375	0
18	20231018	201600	297564585	4375	4375	4375	4375	0
19	20231018	201500	297564585	4375	4375	4375	4375	0
20	20231018	201400	297564585	4375	4375	4375	4375	0
21	20231018	201300	297564585	4375	4375	4375	4375	0
22	20231018	201200	297564585	4375	4375	4375	4375	0
23	20231018	201100	297564585	4375	4375	4375	4375	0
24	20231018	201000	297564585	4375	4375	4375	4375	0
25	20231018	200900	297564585	4375	4375	4375	4375	0
26	20231018	200800	297564585	4375	4375	4375	4375	0
27	20231018	200700	297564585	4375	4375	4375	4375	0
28	20231018	200600	297564585	4375	4375	4375	4375	0
29	20231018	200500	297564585	4375	4375	4375	4375	0
30	20231018	200400	297564585	4375	4375	4375	4375	0
31	20231018	200300	297564585	4375	4375	4375	4375	0
32	20231018	200200	297564585	4375	4375	4375	4375	392
33	20231018	200100	297564585	4375	4375	4375	4375	0
34	20231018	200000	297564585	4375	4375	4375	4375	0
35	20231018	195900	297564585	4375	4375	4375	4375	0
36	20231018	195800	297564585	4375	4375	4375	4375	0
37	20231018	195700	297564585	4375	4375	4375	4375	0
38	20231018	195600	297564585	4375	4375	4375	4375	0
39	20231018	195500	297564585	4375	4375	4375	4375	0
40	20231018	195400	297564585	4375	4375	4375	4375	0
41	20231018	195300	297564585	4375	4375	4375	4375	0
42	20231018	195200	297564585	4375	4375	4375	4375	0
43	20231018	195100	297564585	4375	4375	4375	4375	0
44	20231018	195000	297564585	4375	4375	4375	4375	0
45	20231018	194900	297564585	4375	4375	4375	4375	0
46	20231018	194800	297564585	4375	4375	4375	4375	0
47	20231018	194700	297564585	4375	4375	4375	4375	0
48	20231018	194600	297564585	4375	4375	4375	4375	0
49	20231018	194500	297564585	4375	4375	4375	4375	0
50	20231018	194400	297564585	4375	4375	4375	4375	0
51	20231018	194300	297564585	4375	4375	4375	4375	0
52	20231018	194200	297564585	4375	4375	4375	4375	0
53	20231018	194100	297564585	4375	4375	4375	4375	0
54	20231018	194000	297564585	4375	4375	4375	4375	0
55	20231018	193900	297564585	4375	4375	4375	4375	0
56	20231018	193800	297564585	4375	4375	4375	4375	0
57	20231018	193700	297564585	4375	4375	4375	4375	0
58	20231018	193600	297564585	4375	4375	4375	4375	0
59	20231018	193500	297564585	4375	4375	4375	4375	0
60	20231018	193400	297564585	4375	4375	4375	4375	0
61	20231018	193300	297564585	4375	4375	4375	4375	0
62	20231018	193200	297564585	4375	4375	4375	4375	392
63	20231018	193100	297564585	4375	4375	4375	4375	0
64	20231018	193000	297564585	4375	4375	4375	4375	0
65	20231018	192900	297564585	4375	4375	4375	4375	0
66	20231018	192800	297564585	4375	4375	4375	4375	0
67	20231018	192700	297564585	4375	4375	4375	4375	0
68	20231018	192600	297564585	4375	4375	4375	4375	0
69	20231018	192500	297564585	4375	4375	4375	4375	0
70	20231018	192400	297564585	4375	4375	4375	4375	0
71	20231018	192300	297564585	4375	4375	4375	4375	0
72	20231018	192200	297564585	4375	4375	4375	4375	0
73	20231018	192100	297564585	4375	4375	4375	4375	0
74	20231018	192000	297564585	4375	4375	4375	4375	0
75	20231018	191900	297564585	4375	4375	4375	4375	0
76	20231018	191800	297564585	4375	4375	4375	4375	0
77	20231018	191700	297564585	4375	4375	4375	4375	0
78	20231018	191600	297564585	4375	4375	4375	4375	0
79	20231018	191500	297564585	4375	4375	4375	4375	0
80	20231018	191400	297564585	4375	4375	4375	4375	0
81	20231018	191300	297564585	4375	4375	4375	4375	0
82	20231018	191200	297564585	4375	4375	4375	4375	0
83	20231018	191100	297564585	4375	4375	4375	4375	0
84	20231018	191000	297564585	4375	4375	4375	4375	0
85	20231018	190900	297564585	4375	4375	4375	4375	0
86	20231018	190800	297564585	4375	4375	4375	4375	0
87	20231018	190700	297564585	4375	4375	4375	4375	0
88	20231018	190600	297564585	4375	4375	4375	4375	0
89	20231018	190500	297564585	4375	4375	4375	4375	0
90	20231018	190400	297564585	4375	4375	4375	4375	0
91	20231018	190300	297564585	4375	4375	4375	4375	0
92	20231018	190200	297564585	4375	4375	4375	4375	392
93	20231018	190100	297564585	4375	4375	4375	4375	0
94	20231018	190000	297564585	4375	4375	4375	4375	0
95	20231018	185900	297564585	4375	4375	4375	4375	0
96	20231018	185800	297564585	4375	4375	4375	4375	0
97	20231018	185700	297564585	4375	4375	4375	4375	0
98	20231018	185600	297564585	4375	4375	4375	4375	0
99	20231018	185500	297564585	4375	4375	4375	4375	0
100	20231018	185400	297564585	4375	4375	4375	4375	0
101	20231018	185300	297564585	4375	4375	4375	4375	0
102	20231018	185200	297564585	4375	4375	4375	4375	0
103	20231018	185100	297564585	4375	4375	4375	4375	0
104	20231018	185000	297564585	4375	4375	4375	4375	0
105	20231018	184900	297564585	4375	4375	4375	4375	0
106	20231018	184800	297564585	4375	4375	4375	4375	0
107	20231018	184700	297564585	4375	4375	4375	4375	0
108	20231018	184600	297564585	4375	4375	4375	4375	0
109	20231018	184500	297564585	4375	4375	4375	4375	0
110	20231018	184400	297564585	4375	4375	4375	4375	0
111	20231018	184300	297564585	4375	4375	4375	4375	0
112	20231018	184200	297564585	4375	4375	4375	4375	0
113	20231018	184100	297564585	4375	4375	4375	4375	0
114	20231018	184000	297564585	4375	4375	4375	4375	0
115	20231018	183900	297564585	4375	4375	4375	4375	0
116	20231018	183800	297564585	4375	4375	4375	4375	0
117	20231018	183700	297564585	4375	4375	4375	4375	0
118	20231018	183600	297564585	4375	4375	4375	4375	0
119	20231018	183500	297564585	4375	4375	4375	4375	0
120	20231018	183400	297564585	4375	4375	4375	4375	0
121	20231018	183300	297564585	4375	4375	4375	4375	0
122	20231018	183200	297564585	4375	4375	4375	4375	392
123	20231018	183100	297564585	4375	4375	4375	4375	0
124	20231018	183000	297564585	4375	4375	4375	4375	0
125	20231018	182900	297564585	4375	4375	4375	4375	0
126	20231018	182800	297564585	4375	4375	4375	4375	0
127	20231018	182700	297564585	4375	4375	4375	4375	0
128	20231018	182600	297564585	4375	4375	4375	4375	0
129	20231018	182500	297564585	4375	4375	4375	4375	0
130	20231018	182400	297564585	4375	4375	4375	4375	0
131	20231018	182300	297564585	4375	4375	4375	4375	0
132	20231018	182200	297564585	4375	4375	4375	4375	0
133	20231018	182100	297564585	4375	4375	4375	4375	0
134	20231018	182000	297564585	4375	4375	4375	4375	0
135	20231018	181900	297564585	4375	4375	4375	4375	0
136	20231018	181800	297564585	4375	4375	4375	4375	0
137	20231018	181700	297564585	4375	4375	4375	4375	0
138	20231018	181600	297564585	4375	4375	4375	4375	0
139	20231018	181500	297564585	4375	4375	4375	4375	0
140	20231018	181400	297564585	4375	4375	4375	4375	0
141	20231018	181300	297564585	4375	4375	4375	4375	0
142	20231018	181200	297564585	4375	4375	4375	4375	0
143	20231018	181100	297564585	4375	4375	4375	4375	0
144	20231018	181000	297564585	4375	4375	4375	4375	0
145	20231018	180900	297564585	4375	4375	4375	4375	0
146	20231018	180800	297564585	4375	4375	4375	4375	0
147	20231018	180700	297564585	4375	4375	4375	4375	0
148	20231018	180600	297564585	4375	4375	4375	4375	0
149	20231018	180500	297564585	4375	4375	4375	4375	0
150	20231018	180400	297564585	4375	4375	4375	4375	0
151	20231018	180300	297564585	4375	4375	4375	4375	0
152	20231018	180200	297564585	4375	4375	4375	4375	392
153	20231018	180100	297564585	4375	4375	4375	4375	0
154	20231018	180000	297564585	4375	4375	4375	4375	0
155	20231018	175900	297564585	4375	4375	4375	4375	0
156	20231018	175800	297564585	4375	4375	4375	4375	0
157	20231018	175700	297564585	4375	4375	4375	4375	0
158	20231018	175600	297564585	4375	4375	4375	4375	0
159	20231018	175500	297564585	4375	4375	4375	4375	0
160	20231018	175400	297564585	4375	4375	4375	4375	0
161	20231018	175300	297564585	4375	4375	4375	4375	0
162	20231018	175200	297564585	4375	4375	4375	4375	0
163	20231018	175100	297564585	4375	4375	4375	4375	0
164	20231018	175000	297564585	4375	4375	4375	4375	0
165	20231018	174900	297564585	4375	4375	4375	4375	0
166	20231018	174800	297564585	4375	4375	4375	4375	0
167	20231018	174700	297564585	4375	4375	4375	4375	0
168	20231018	174600	297564585	4375	4375	4375	4375	0
169	20231018	174500	297564585	4375	4375	4375	4375	0
170	20231018	174400	297564585	4375	4375	4375	4375	0
171	20231018	174300	297564585	4375	4375	4375	4375	0
172	20231018	174200	297564585	4375	4375	4375	4375	0
173	20231018	174100	297564585	4375	4375	4375	4375	0
174	20231018	174000	297564585	4375	4375	4375	4375	0
175	20231018	173900	297564585	4375	4375	4375	4375	0
176	20231018	173800	297564585	4375	4375	4375	4375	0
177	20231018	173700	297564585	4375	4375	4375	4375	0
178	20231018	173600	297564585	4375	4375	4375	4375	0
179	20231018	173500	297564585	4375	4375	4375	4375	0
180	20231018	173400	297564585	4375	4375	4375	4375	0
181	20231018	173300	297564585	4375	4375	4375	4375	0
182	20231018	173200	297564585	4375	4375	4375	4375	392
183	20231018	173100	297564585	4375	4375	4375	4375	0
184	20231018	173000	297564585	4375	4375	4375	4375	0
185	20231018	172900	297564585	4375	4375	4375	4375	0
186	20231018	172800	297564585	4375	4375	4375	4375	0
187	20231018	172700	297564585	4375	4375	4375	4375	0
188	20231018	172600	297564585	4375	4375	4375	4375	0
189	20231018	172500	297564585	4375	4375	4375	4375	0
190	20231018	172400	297564585	4375	4375	4375	4375	0
191	20231018	172300	297564585	4375	4375	4375	4375	0
192	20231018	172200	297564585	4375	4375	4375	4375	0
193	20231018	172100	297564585	4375	4375	4375	4375	0
194	20231018	172000	297564585	4375	4375	4375	4375	0
195	20231018	171900	297564585	4375	4375	4375	4375	0
196	20231018	171800	297564585	4375	4375	4375	4375	0
197	20231018	171700	297564585	4375	4375	4375	4375	0
198	20231018	171600	297564585	4375	4375	4375	4375	0
199	20231018	171500	297564585	4375	4375	4375	4375	0
200	20231018	171400	297564585	4375	4375	4375	4375	0
201	20231018	171300	297564585	4375	4375	4375	4375	0
202	20231018	171200	297564585	4375	4375	4375	4375	0
203	20231018	171100	297564585	4375	4375	4375	4375	0
204	20231018	171000	297564585	4375	4375	4375	4375	0
205	20231018	170900	297564585	4375	4375	4375	4375	0
206	20231018	170800	297564585	4375	4375	4375	4375	0
207	20231018	170700	297564585	4375	4375	4375	4375	0
208	20231018	170600	297564585	4375	4375	4375	4375	0
209	20231018	170500	297564585	4375	4375	4375	4375	0
210	20231018	170400	297564585	4375	4375	4375	4375	0
211	20231018	170300	297564585	4375	4375	4375	4375	0
212	20231018	170200	297564585	4375	4375	4375	4375	392
213	20231018	170100	297564585	4375	4375	4375	4375	0
214	20231018	170000	297564585	4375	4375	4375	4375	0
215	20231018	165900	297564585	4375	4375	4375	4375	0
216	20231018	165800	297564585	4375	4375	4375	4375	0
217	20231018	165700	297564585	4375	4375	4375	4375	0
218	20231018	165600	297564585	4375	4375	4375	4375	0
219	20231018	165500	297564585	4375	4375	4375	4375	0
220	20231018	165400	297564585	4375	4375	4375	4375	0
221	20231018	165300	297564585	4375	4375	4375	4375	0
222	20231018	165200	297564585	4375	4375	4375	4375	0
223	20231018	165100	297564585	4375	4375	4375	4375	0
224	20231018	165000	297564585	4375	4375	4375	4375	0
225	20231018	164900	297564585	4375	4375	4375	4375	0
226	20231018	164800	297564585	4375	4375	4375	4375	0
227	20231018	164700	297564585	4375	4375	4375	4375	0
228	20231018	164600	297564585	4375	4375	4375	4375	0
229	20231018	164500	297564585	4375	4375	4375	4375	0
230	20231018	164400	297564585	4375	4375	4375	4375	0
231	20231018	164300	297564585	4375	4375	4375	4375	0
232	20231018	164200	297564585	4375	4375	4375	4375	0
233	20231018	164100	297564585	4375	4375	4375	4375	0
234	20231018	164000	297564585	4375	4375	4375	4375	0
235	20231018	163900	297564585	4375	4375	4375	4375	0
236	20231018	163800	297564585	4375	4375	4375	4375	0
237	20231018	163700	297564585	4375	4375	4375	4375	0
238	20231018	163600	297564585	4375	4375	4375	4375	0
239	20231018	163500	297564585	4375	4375	4375	4375	0
240	20231018	163400	297564585	4375	4375	4375	4375	0
241	20231018	163300	297564585	4375	4375	4375	4375	0
242	20231018	163200	297564585	4375	4375	4375	4375	392
243	20231018	163100	297564585	4375	4375	4375	4375	0
244	20231018	163000	297564585	4375	4375	4375	4375	0
245	20231018	162900	297564585	4375	4375	4375	4375	0
246	20231018	162800	297564585	4375	4375	4375	4375	0
247	20231018	162700	297564585	4375	4375	4375	4375	0
248	20231018	162600	297564585	4375	4375	4375	4375	0
249	20231018	162500	297564585	4375	4375	4375	4375	0
250	20231018	162400	297564585	4375	4375	4375	4375	0
251	20231018	162300	297564585	4375	4375	4375	4375	0
252	20231018	162200	297564585	4375	4375	4375	4375	0
253	20231018	162100	297564585	4375	4375	4375	4375	0
254	20231018	162000	297564585	4375	4375	4375	4375	0
255	20231018	161900	297564585	4375	4375	4375	4375	0
256	20231018	161800	297564585	4375	4375	4375	4375	0
257	20231018	161700	297564585	4375	4375	4375	4375	0
258	20231018	161600	297564585	4375	4375	4375	4375	0
259	20231018	161500	297564585	4375	4375	4375	4375	0
260	20231018	161400	297564585	4375	4375	4375	4375	0
261	20231018	161300	297564585	4375	4375	4375	4375	0
262	20231018	161200	297564585	4375	4375	4375	4375	0
263	20231018	161100	297564585	4375	4375	4375	4375	0
264	20231018	161000	297564585	4375	4375	4375	4375	0
265	20231018	160900	297564585	4375	4375	4375	4375	0
266	20231018	160800	297564585	4375	4375	4375	4375	0
267	20231018	160700	297564585	4375	4375	4375	4375	0
268	20231018	160600	297564585	4375	4375	4375	4375	0
269	20231018	160500	297564585	4375	4375	4375	4375	0
270	20231018	160400	297564585	4375	4375	4375	4375	0
271	20231018	160300	297564585	4375	4375	4375	4375	0
272	20231018	160200	297564585	4375	4375	4375	4375	392
273	20231018	160100	297564585	4375	4375	4375	4375	0
274	20231018	160000	297564585	4375	4375	4375	4375	0
275	20231018	155900	297564585	4375	4375	4375	4375	0
276	20231018	155800	297564585	4375	4375	4375	4375	0
277	20231018	155700	297564585	4375	4375	4375	4375	0
278	20231018	155600	297564585	4375	4375	4375	4375	0
279	20231018	155500	297564585	4375	4375	4375	4375	0
280	20231018	155400	297564585	4375	4375	4375	4375	0
281	20231018	155300	297564585	4375	4375	4375	4375	0
282	20231018	155200	297564585	4375	4375	4375	4375	0
283	20231018	155100	297564585	4375	4375	4375	4375	0
284	20231018	155000	297564585	4375	4375	4375	4375	0
285	20231018	154900	297564585	4375	4375	4375	4375	0
286	20231018	154800	297564585	4375	4375	4375	4375	0
287	20231018	154700	297564585	4375	4375	4375	4375	0
288	20231018	154600	297564585	4375	4375	4375	4375	0
289	20231018	154500	297564585	4375	4375	4375	4375	0
290	20231018	154400	297564585	4375	4375	4375	4375	0
291	20231018	154300	297564585	4375	4375	4375	4375	0
292	20231018	154200	297564585	4375	4375	4375	4375	0
293	20231018	154100	297564585	4375	4375	4375	4375	0
294	20231018	154000	297564585	4375	4375	4375	4375	0
295	20231018	153900	297564585	4375	4375	4375	4375	0
296	20231018	153800	297564585	4375	4375	4375	4375	0
297	20231018	153700	297564585	4375	4375	4375	4375	0
298	20231018	153600	297564585	4375	4375	4375	4375	0
299	20231018	153500	297564585	4375	4375	4375	4375	0
300	20231018	153400	297564585	4375	4375	4375	4375	0
301	20231018	153300	297564585	4375	4375	4375	4375	0
302	20231018	153200	297564585	4375	4375	4375	4375	392
303	20231018	153100	297564585	4375	4375	4375	4375	0
304	20231018	153000	297564585	4375	4375	4375	4375	392
305	20231018	152900	295849585	4350	4350	4350	4350	0
306	20231018	152800	295849585	4350	4350	4350	4350	0
307	20231018	152700	295849585	4350	4350	4350	4350	0
308	20231018	152600	295849585	4350	4350	4350	4350	0
309	20231018	152500	295849585	4350	4350	4350	4350	0
310	20231018	152400	295849585	4350	4350	4350	4350	0
311	20231018	152300	295849585	4350	4350	4350	4350	0
312	20231018	152200	295849585	4350	4350	4350	4350	0
313	20231018	152100	295849585	4350	4350	4350	4350	0
314	20231018	152000	295849585	4350	4350	4350	4350	0
315	20231018	151900	295849585	4350	4340	4360	4340	396
316	20231018	151800	294129245	4350	4350	4350	4350	200
317	20231018	151700	293259245	4350	4350	4350	4350	60
318	20231018	151600	292998245	4350	4350	4350	4350	0
319	20231018	151500	292998245	4350	4350	4350	4350	1
320	20231018	151400	292993895	4335	4340	4340	4335	425
321	20231018	151300	291150915	4345	4345	4345	4345	0
322	20231018	151200	291150915	4345	4350	4350	4345	238
323	20231018	151100	290115690	4350	4350	4350	4350	0
324	20231018	151000	290115690	4350	4350	4350	4350	0
325	20231018	150900	290115690	4350	4350	4350	4350	0
326	20231018	150800	290115690	4350	4350	4350	4350	0
327	20231018	150700	290115690	4350	4350	4350	4350	0
328	20231018	150600	290115690	4350	4350	4350	4350	0
329	20231018	150500	290115690	4350	4350	4350	4350	0
330	20231018	150400	290115690	4350	4350	4350	4350	0
331	20231018	150300	290115690	4350	4350	4350	4350	0
332	20231018	150200	290115690	4350	4350	4350	4350	32
333	20231018	150100	289976490	4350	4350	4350	4350	0
334	20231018	150000	289976490	4350	4350	4350	4350	0
335	20231018	145900	289976490	4350	4350	4350	4350	0
336	20231018	145800	289976490	4350	4350	4350	4350	0
337	20231018	145700	289976490	4350	4350	4350	4350	1
338	20231018	145600	289972140	4340	4340	4340	4340	69
339	20231018	145500	289672680	4350	4350	4350	4350	0
340	20231018	145400	289672680	4350	4350	4350	4350	0
341	20231018	145300	289672680	4350	4350	4350	4350	0
342	20231018	145200	289672680	4350	4350	4350	4350	0
343	20231018	145100	289672680	4350	4350	4350	4350	0
344	20231018	145000	289672680	4350	4350	4350	4350	0
345	20231018	144900	289672680	4350	4350	4350	4350	0
346	20231018	144800	289672680	4350	4350	4350	4350	0
347	20231018	144700	289672680	4350	4350	4350	4350	0
348	20231018	144600	289672680	4350	4350	4350	4350	1
349	20231018	144500	289668330	4340	4340	4340	4340	435
350	20231018	144400	287780430	4350	4340	4350	4340	37
351	20231018	144300	287619840	4350	4350	4350	4350	0
352	20231018	144200	287619840	4350	4350	4350	4350	0
353	20231018	144100	287619840	4350	4350	4350	4350	1
354	20231018	144000	287615490	4340	4340	4340	4340	0
355	20231018	143900	287615490	4340	4340	4340	4340	0
356	20231018	143800	287615490	4340	4350	4350	4340	27
357	20231018	143700	287498280	4350	4350	4350	4350	0
358	20231018	143600	287498280	4350	4350	4350	4350	0
359	20231018	143500	287498280	4350	4350	4350	4350	0
360	20231018	143400	287498280	4350	4350	4350	4350	0
361	20231018	143300	287498280	4350	4350	4350	4350	0
362	20231018	143200	287498280	4350	4350	4350	4350	0
363	20231018	143100	287498280	4350	4350	4350	4340	3
364	20231018	143000	287485240	4340	4340	4340	4340	1
365	20231018	142900	287480900	4350	4350	4350	4350	0
366	20231018	142800	287480900	4350	4350	4350	4350	1
367	20231018	142700	287476550	4350	4350	4350	4350	0
368	20231018	142600	287476550	4350	4350	4350	4350	0
369	20231018	142500	287476550	4350	4350	4350	4350	0
370	20231018	142400	287476550	4350	4350	4350	4350	0
371	20231018	142300	287476550	4350	4350	4350	4350	0
372	20231018	142200	287476550	4350	4350	4350	4350	0
373	20231018	142100	287476550	4350	4350	4350	4350	0
374	20231018	142000	287476550	4350	4350	4350	4350	1
375	20231018	141900	287472200	4335	4335	4335	4335	0
376	20231018	141800	287472200	4335	4335	4335	4335	0
377	20231018	141700	287472200	4335	4335	4335	4335	0
378	20231018	141600	287472200	4335	4335	4335	4335	0
379	20231018	141500	287472200	4335	4335	4335	4335	0
380	20231018	141400	287472200	4335	4335	4335	4335	0
381	20231018	141300	287472200	4335	4335	4335	4335	0
382	20231018	141200	287472200	4335	4335	4335	4335	0
383	20231018	141100	287472200	4335	4335	4335	4335	0
384	20231018	141000	287472200	4335	4335	4335	4335	3
385	20231018	140900	287459195	4335	4335	4335	4335	0
386	20231018	140800	287459195	4335	4335	4335	4335	0
387	20231018	140700	287459195	4335	4340	4340	4335	426
388	20231018	140600	285610770	4350	4350	4350	4340	1059
389	20231018	140500	281014030	4340	4340	4340	4340	0
390	20231018	140400	281014030	4340	4350	4350	4340	137
391	20231018	140300	280418755	4350	4350	4350	4350	0
392	20231018	140200	280418755	4350	4350	4350	4350	0
393	20231018	140100	280418755	4350	4350	4350	4350	0
394	20231018	140000	280418755	4350	4350	4350	4350	6
395	20231018	135900	280392655	4350	4350	4350	4350	34
396	20231018	135800	280244755	4355	4355	4355	4355	0
397	20231018	135700	280244755	4355	4355	4355	4355	0
398	20231018	135600	280244755	4355	4355	4355	4355	1
399	20231018	135500	280240400	4355	4355	4355	4355	20
400	20231018	135400	280153300	4355	4355	4355	4355	0
401	20231018	135300	280153300	4355	4355	4355	4355	0
402	20231018	135200	280153300	4355	4355	4355	4355	0
403	20231018	135100	280153300	4355	4355	4355	4355	0
404	20231018	135000	280153300	4355	4355	4355	4355	0
405	20231018	134900	280153300	4355	4355	4355	4355	31
406	20231018	134800	280018295	4355	4355	4355	4355	0
407	20231018	134700	280018295	4355	4370	4370	4355	279
408	20231018	134600	278802290	4375	4375	4375	4375	3
409	20231018	134500	278789165	4370	4370	4370	4370	1
410	20231018	134400	278784795	4375	4375	4375	4375	2
411	20231018	134300	278776045	4375	4375	4375	4375	1
412	20231018	134200	278771670	4340	4340	4340	4340	0
413	20231018	134100	278771670	4340	4340	4340	4340	0
414	20231018	134000	278771670	4340	4355	4355	4340	2335
415	20231018	133900	268633655	4365	4365	4365	4365	0
416	20231018	133800	268633655	4365	4365	4365	4365	0
417	20231018	133700	268633655	4365	4365	4365	4365	0
418	20231018	133600	268633655	4365	4360	4365	4360	41
419	20231018	133500	268454875	4360	4360	4360	4360	0
420	20231018	133400	268454875	4360	4360	4360	4360	0
421	20231018	133300	268454875	4360	4360	4360	4360	0
422	20231018	133200	268454875	4360	4360	4360	4360	0
423	20231018	133100	268454875	4360	4360	4360	4360	40
424	20231018	133000	268280475	4350	4350	4350	4350	0
425	20231018	132900	268280475	4350	4350	4350	4350	0
426	20231018	132800	268280475	4350	4350	4350	4350	0
427	20231018	132700	268280475	4350	4350	4350	4350	302
428	20231018	132600	266966775	4365	4365	4365	4365	0
429	20231018	132500	266966775	4365	4365	4365	4365	40
430	20231018	132400	266792175	4365	4365	4365	4365	0
431	20231018	132300	266792175	4365	4365	4365	4365	4
432	20231018	132200	266774715	4375	4375	4375	4375	0
433	20231018	132100	266774715	4375	4345	4375	4345	298
434	20231018	132000	265477715	4345	4345	4345	4345	0
435	20231018	131900	265477715	4345	4345	4345	4345	0
436	20231018	131800	265477715	4345	4345	4345	4345	0
437	20231018	131700	265477715	4345	4345	4345	4345	4
438	20231018	131600	265460335	4345	4345	4345	4345	5
439	20231018	131500	265438610	4345	4345	4345	4340	477
440	20231018	131400	263367150	4350	4350	4350	4350	0
441	20231018	131300	263367150	4350	4350	4350	4350	0
442	20231018	131200	263367150	4350	4350	4350	4350	0
443	20231018	131100	263367150	4350	4350	4350	4350	0
444	20231018	131000	263367150	4350	4350	4350	4350	0
445	20231018	130900	263367150	4350	4350	4350	4350	2
446	20231018	130800	263358450	4350	4350	4350	4350	3
447	20231018	130700	263345400	4350	4350	4350	4350	0
448	20231018	130600	263345400	4350	4350	4350	4350	0
449	20231018	130500	263345400	4350	4350	4350	4350	2
450	20231018	130400	263336700	4355	4355	4355	4355	10
451	20231018	130300	263293150	4355	4355	4355	4355	20
452	20231018	130200	263206050	4355	4355	4355	4355	0
453	20231018	130100	263206050	4355	4355	4355	4355	0
454	20231018	130000	263206050	4355	4355	4355	4355	0
455	20231018	125900	263206050	4355	4355	4355	4355	10
456	20231018	125800	263162500	4355	4355	4355	4355	0
457	20231018	125700	263162500	4355	4355	4355	4355	0
458	20231018	125600	263162500	4355	4355	4355	4355	5
459	20231018	125500	263140725	4355	4355	4355	4355	1
460	20231018	125400	263136370	4355	4355	4355	4355	1
461	20231018	125300	263132015	4355	4355	4355	4355	0
462	20231018	125200	263132015	4355	4355	4355	4355	0
463	20231018	125100	263132015	4355	4340	4355	4340	399
464	20231018	125000	261400340	4340	4340	4340	4340	0
465	20231018	124900	261400340	4340	4340	4340	4340	0
466	20231018	124800	261400340	4340	4340	4340	4340	0
467	20231018	124700	261400340	4340	4340	4340	4340	50
468	20231018	124600	261183340	4340	4340	4340	4340	2
469	20231018	124500	261174660	4340	4340	4340	4340	0
470	20231018	124400	261174660	4340	4340	4340	4340	0
471	20231018	124300	261174660	4340	4340	4340	4340	0
472	20231018	124200	261174660	4340	4350	4350	4340	1000
473	20231018	124100	256832430	4350	4350	4350	4350	0
474	20231018	124000	256832430	4350	4350	4350	4350	0
475	20231018	123900	256832430	4350	4350	4350	4350	0
476	20231018	123800	256832430	4350	4350	4350	4350	0
477	20231018	123700	256832430	4350	4350	4350	4350	0
478	20231018	123600	256832430	4350	4350	4350	4350	1
479	20231018	123500	256828080	4355	4355	4355	4355	26
480	20231018	123400	256714850	4360	4360	4360	4360	0
481	20231018	123300	256714850	4360	4360	4360	4360	0
482	20231018	123200	256714850	4360	4360	4360	4360	0
483	20231018	123100	256714850	4360	4360	4360	4360	0
484	20231018	123000	256714850	4360	4360	4360	4360	0
485	20231018	122900	256714850	4360	4360	4360	4360	0
486	20231018	122800	256714850	4360	4360	4360	4360	0
487	20231018	122700	256714850	4360	4360	4360	4360	0
488	20231018	122600	256714850	4360	4360	4360	4360	90
489	20231018	122500	256322450	4370	4370	4370	4370	2
490	20231018	122400	256313710	4370	4370	4370	4370	0
491	20231018	122300	256313710	4370	4370	4370	4370	0
492	20231018	122200	256313710	4370	4370	4370	4370	0
493	20231018	122100	256313710	4370	4370	4370	4370	0
494	20231018	122000	256313710	4370	4370	4370	4370	8
495	20231018	121900	256278750	4370	4370	4370	4370	0
496	20231018	121800	256278750	4370	4370	4370	4370	148
497	20231018	121700	255631990	4370	4370	4370	4370	0
498	20231018	121600	255631990	4370	4370	4370	4370	0
499	20231018	121500	255631990	4370	4370	4370	4370	0
500	20231018	121400	255631990	4370	4370	4370	4370	0
501	20231018	121300	255631990	4370	4370	4370	4370	0
502	20231018	121200	255631990	4370	4370	4370	4370	0
503	20231018	121100	255631990	4370	4370	4370	4370	0
504	20231018	121000	255631990	4370	4370	4370	4370	6
505	20231018	120900	255605770	4375	4375	4375	4375	0
506	20231018	120800	255605770	4375	4375	4375	4375	12
507	20231018	120700	255553270	4360	4365	4365	4360	100
508	20231018	120600	255117200	4395	4395	4395	4395	0
509	20231018	120500	255117200	4395	4395	4395	4395	0
510	20231018	120400	255117200	4395	4395	4395	4395	0
511	20231018	120300	255117200	4395	4395	4395	4395	0
512	20231018	120200	255117200	4395	4395	4395	4395	0
513	20231018	120100	255117200	4395	4370	4395	4370	3635
514	20231018	120000	239162215	4370	4370	4370	4370	0
515	20231018	115900	239162215	4370	4370	4370	4370	0
516	20231018	115800	239162215	4370	4370	4370	4370	0
517	20231018	115700	239162215	4370	4370	4370	4370	0
518	20231018	115600	239162215	4370	4370	4370	4370	0
519	20231018	115500	239162215	4370	4370	4370	4370	0
520	20231018	115400	239162215	4370	4370	4370	4370	0
521	20231018	115300	239162215	4370	4370	4370	4370	0
522	20231018	115200	239162215	4370	4370	4370	4370	0
523	20231018	115100	239162215	4370	4370	4370	4370	0
524	20231018	115000	239162215	4370	4370	4370	4370	0
525	20231018	114900	239162215	4370	4370	4370	4370	200
526	20231018	114800	238288215	4370	4370	4370	4370	0
527	20231018	114700	238288215	4370	4370	4370	4370	0
528	20231018	114600	238288215	4370	4365	4370	4365	307
529	20231018	114500	236946785	4370	4370	4370	4370	0
530	20231018	114400	236946785	4370	4370	4370	4370	0
531	20231018	114300	236946785	4370	4370	4370	4370	0
532	20231018	114200	236946785	4370	4345	4370	4345	100
533	20231018	114100	236511335	4345	4345	4345	4345	0
534	20231018	114000	236511335	4345	4345	4345	4345	1
535	20231018	113900	236506990	4340	4340	4340	4340	0
536	20231018	113800	236506990	4340	4340	4340	4340	119
537	20231018	113700	235990530	4350	4350	4350	4350	0
538	20231018	113600	235990530	4350	4350	4350	4350	0
539	20231018	113500	235990530	4350	4350	4350	4350	5
540	20231018	113400	235968780	4350	4350	4350	4350	1
541	20231018	113300	235964430	4350	4350	4350	4350	5
542	20231018	113200	235942680	4365	4365	4365	4365	0
543	20231018	113100	235942680	4365	4365	4365	4365	2
544	20231018	113000	235933950	4370	4370	4370	4370	0
545	20231018	112900	235933950	4370	4370	4370	4370	0
546	20231018	112800	235933950	4370	4370	4370	4370	0
547	20231018	112700	235933950	4370	4370	4370	4370	0
548	20231018	112600	235933950	4370	4370	4370	4370	240
549	20231018	112500	234885150	4370	4370	4370	4370	0
550	20231018	112400	234885150	4370	4370	4370	4370	0
551	20231018	112300	234885150	4370	4370	4370	4370	0
552	20231018	112200	234885150	4370	4370	4370	4370	0
553	20231018	112100	234885150	4370	4370	4370	4370	0
554	20231018	112000	234885150	4370	4370	4370	4370	0
555	20231018	111900	234885150	4370	4345	4370	4345	923
556	20231018	111800	230860305	4340	4345	4345	4340	789
557	20231018	111700	227434950	4350	4360	4360	4350	312
558	20231018	111600	226076685	4370	4370	4370	4370	0
559	20231018	111500	226076685	4370	4370	4370	4370	0
560	20231018	111400	226076685	4370	4370	4370	4370	0
561	20231018	111300	226076685	4370	4370	4370	4370	33
562	20231018	111200	225932475	4370	4370	4370	4370	0
563	20231018	111100	225932475	4370	4370	4370	4370	0
564	20231018	111000	225932475	4370	4370	4370	4370	3
565	20231018	110900	225919365	4370	4370	4370	4370	0
566	20231018	110800	225919365	4370	4365	4370	4365	4
567	20231018	110700	225901900	4360	4360	4360	4360	0
568	20231018	110600	225901900	4360	4360	4360	4360	0
569	20231018	110500	225901900	4360	4360	4360	4360	39
570	20231018	110400	225731860	4360	4355	4360	4355	41
571	20231018	110300	225553300	4345	4345	4345	4345	73
572	20231018	110200	225236115	4345	4345	4345	4345	101
573	20231018	110100	224797270	4345	4345	4345	4345	68
574	20231018	110000	224501810	4355	4355	4355	4345	183
575	20231018	105900	223705525	4355	4355	4355	4355	0
576	20231018	105800	223705525	4355	4355	4355	4355	0
577	20231018	105700	223705525	4355	4355	4355	4355	0
578	20231018	105600	223705525	4355	4355	4355	4355	1
579	20231018	105500	223701170	4355	4350	4355	4345	19
580	20231018	105400	223618520	4355	4355	4355	4355	0
581	20231018	105300	223618520	4355	4355	4355	4355	1
582	20231018	105200	223614165	4355	4355	4355	4355	62
583	20231018	105100	223344155	4350	4350	4350	4350	39
584	20231018	105000	223174505	4345	4345	4345	4345	87
585	20231018	104900	222796490	4345	4350	4350	4345	78
586	20231018	104800	222457480	4350	4355	4355	4350	126
587	20231018	104700	221909130	4355	4355	4355	4355	1
588	20231018	104600	221904775	4345	4340	4345	4340	254
589	20231018	104500	220801185	4345	4345	4345	4345	0
590	20231018	104400	220801185	4345	4340	4345	4340	36
591	20231018	104300	220644925	4340	4340	4340	4340	32
592	20231018	104200	220506045	4340	4340	4340	4340	31
593	20231018	104100	220371505	4360	4350	4360	4325	883
594	20231018	104000	216537435	4355	4355	4355	4355	0
595	20231018	103900	216537435	4355	4360	4360	4355	31
596	20231018	103800	216402280	4360	4360	4360	4360	0
597	20231018	103700	216402280	4360	4360	4360	4360	0
598	20231018	103600	216402280	4360	4360	4360	4360	1
599	20231018	103500	216397920	4350	4350	4350	4350	0
600	20231018	103400	216397920	4350	4350	4350	4350	22
601	20231018	103300	216302220	4350	4350	4350	4350	0
602	20231018	103200	216302220	4350	4350	4350	4350	100
603	20231018	103100	215867220	4355	4355	4355	4355	0
604	20231018	103000	215867220	4355	4355	4355	4355	116
605	20231018	102900	215362040	4350	4355	4355	4350	21
606	20231018	102800	215270635	4360	4360	4360	4360	0
607	20231018	102700	215270635	4360	4360	4360	4360	0
608	20231018	102600	215270635	4360	4360	4360	4360	0
609	20231018	102500	215270635	4360	4360	4360	4360	25
610	20231018	102400	215161635	4360	4360	4360	4360	4
611	20231018	102300	215144195	4360	4360	4360	4360	0
612	20231018	102200	215144195	4360	4360	4360	4360	0
613	20231018	102100	215144195	4360	4360	4360	4360	0
614	20231018	102000	215144195	4360	4360	4360	4360	5
615	20231018	101900	215122395	4360	4360	4360	4360	41
616	20231018	101800	214943635	4360	4365	4365	4360	177
617	20231018	101700	214171115	4365	4365	4365	4365	0
618	20231018	101600	214171115	4365	4365	4365	4365	0
619	20231018	101500	214171115	4365	4365	4365	4365	0
620	20231018	101400	214171115	4365	4365	4365	4365	0
621	20231018	101300	214171115	4365	4365	4365	4365	0
622	20231018	101200	214171115	4365	4365	4365	4365	0
623	20231018	101100	214171115	4365	4365	4365	4365	0
624	20231018	101000	214171115	4365	4365	4365	4365	2
625	20231018	100900	214162385	4365	4365	4365	4365	0
626	20231018	100800	214162385	4365	4365	4365	4365	0
627	20231018	100700	214162385	4365	4365	4365	4365	62
628	20231018	100600	213891755	4360	4355	4360	4355	486
629	20231018	100500	211775070	4350	4375	4375	4350	544
630	20231018	100400	209399310	4380	4390	4390	4380	336
631	20231018	100300	207926460	4390	4390	4390	4390	32
632	20231018	100200	207785980	4390	4390	4390	4390	3
633	20231018	100100	207772810	4390	4390	4390	4390	41
634	20231018	100000	207592820	4390	4395	4395	4390	20
635	20231018	095900	207504940	4405	4405	4405	4390	272
636	20231018	095800	206310270	4405	4410	4410	4405	270
637	20231018	095700	205120870	4415	4415	4415	4415	20
638	20231018	095600	205032570	4420	4420	4420	4420	0
639	20231018	095500	205032570	4420	4425	4425	4420	793
640	20231018	095400	201526485	4425	4440	4440	4425	306
641	20231018	095300	200170060	4440	4455	4455	4420	1042
642	20231018	095200	195540165	4465	4470	4470	4460	1072
643	20231018	095100	190753500	4470	4475	4475	4470	400
644	20231018	095000	188965310	4475	4480	4480	4475	1401
645	20231018	094900	182692460	4470	4470	4470	4470	13
646	20231018	094800	182634350	4470	4475	4475	4470	175
647	20231018	094700	181851235	4480	4480	4485	4480	1261
648	20231018	094600	176200965	4485	4465	4485	4465	2713
649	20231018	094500	164051740	4465	4415	4465	4415	2680
650	20231018	094400	152155565	4415	4390	4415	4390	1260
651	20231018	094300	146605885	4390	4390	4390	4390	0
652	20231018	094200	146605885	4390	4390	4390	4390	707
653	20231018	094100	143502155	4390	4390	4390	4390	1
654	20231018	094000	143497765	4390	4390	4400	4390	210
655	20231018	093900	142575855	4410	4410	4410	4410	0
656	20231018	093800	142575855	4410	4410	4410	4405	1930
657	20231018	093700	134064560	4410	4420	4420	4410	487
658	20231018	093600	131913840	4420	4400	4420	4375	1025
659	20231018	093500	127399455	4400	4400	4405	4400	358
660	20231018	093400	125824005	4400	4395	4400	4395	709
661	20231018	093300	122704780	4395	4375	4395	4375	1770
662	20231018	093200	114929755	4375	4375	4375	4365	31
663	20231018	093100	114794400	4365	4365	4365	4365	0
664	20231018	093000	114794400	4365	4365	4365	4365	0
665	20231018	092900	114794400	4365	4365	4375	4365	133
666	20231018	092800	114213235	4370	4370	4370	4370	50
667	20231018	092700	113994735	4365	4365	4365	4365	3
668	20231018	092600	113981640	4365	4365	4365	4365	95
669	20231018	092500	113566965	4365	4365	4365	4365	1
670	20231018	092400	113562600	4350	4350	4350	4350	13
671	20231018	092300	113506050	4360	4360	4360	4360	230
672	20231018	092200	112503250	4350	4350	4350	4350	0
673	20231018	092100	112503250	4350	4350	4350	4345	83
674	20231018	092000	112142245	4350	4345	4350	4345	66
675	20231018	091900	111855470	4340	4340	4340	4340	182
676	20231018	091800	111065590	4340	4340	4340	4340	26
677	20231018	091700	110952750	4335	4335	4350	4335	416
678	20231018	091600	109149375	4310	4360	4360	4310	298
679	20231018	091500	107860955	4300	4295	4300	4295	8525
680	20231018	091400	71204460	4295	4295	4295	4290	260
681	20231018	091300	70088190	4295	4300	4300	4295	1174
682	20231018	091200	65041275	4300	4300	4300	4295	2429
683	20231018	091100	54598265	4300	4325	4325	4295	1993
684	20231018	091000	46022710	4325	4330	4330	4325	36
685	20231018	090900	45866945	4360	4335	4360	4330	182
686	20231018	090800	45078215	4335	4330	4335	4330	8
687	20231018	090700	45043555	4330	4325	4330	4325	191
688	20231018	090600	44217260	4315	4310	4315	4310	925
689	20231018	090500	40230260	4300	4300	4310	4300	16
690	20231018	090400	40161440	4300	4305	4305	4300	639
691	20231018	090300	37410925	4300	4305	4305	4300	163
692	20231018	090200	36709290	4300	4305	4305	4285	841
693	20231018	090100	33095675	4265	4270	4330	4265	1222
694	20231018	090000	27864650	4265	4235	4280	4235	6574