KissMeData/060480/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192500	211392215	2660	2660	2660	2660	2539
3	20231019	192400	211392215	2660	2660	2660	2660	0
4	20231019	192300	211392215	2660	2660	2660	2660	0
5	20231019	192200	211392215	2660	2660	2660	2660	0
6	20231019	192100	211392215	2660	2660	2660	2660	0
7	20231019	192000	211392215	2660	2660	2660	2660	0
8	20231019	191900	211392215	2660	2660	2660	2660	0
9	20231019	191800	211392215	2660	2660	2660	2660	0
10	20231019	191700	211392215	2660	2660	2660	2660	0
11	20231019	191600	211392215	2660	2660	2660	2660	0
12	20231019	191500	211392215	2660	2660	2660	2660	0
13	20231019	191400	211392215	2660	2660	2660	2660	0
14	20231019	191300	211392215	2660	2660	2660	2660	0
15	20231019	191200	211392215	2660	2660	2660	2660	0
16	20231019	191100	211392215	2660	2660	2660	2660	0
17	20231019	191000	211392215	2660	2660	2660	2660	0
18	20231019	190900	211392215	2660	2660	2660	2660	0
19	20231019	190800	211392215	2660	2660	2660	2660	0
20	20231019	190700	211392215	2660	2660	2660	2660	0
21	20231019	190600	211392215	2660	2660	2660	2660	0
22	20231019	190500	211392215	2660	2660	2660	2660	0
23	20231019	190400	211392215	2660	2660	2660	2660	0
24	20231019	190300	211392215	2660	2660	2660	2660	0
25	20231019	190200	211392215	2660	2660	2660	2660	0
26	20231019	190100	211392215	2660	2660	2660	2660	0
27	20231019	190000	211392215	2660	2660	2660	2660	0
28	20231019	185900	211392215	2660	2660	2660	2660	0
29	20231019	185800	211392215	2660	2660	2660	2660	0
30	20231019	185700	211392215	2660	2660	2660	2660	0
31	20231019	185600	211392215	2660	2660	2660	2660	0
32	20231019	185500	211392215	2660	2660	2660	2660	2539
33	20231019	185400	211392215	2660	2660	2660	2660	0
34	20231019	185300	211392215	2660	2660	2660	2660	0
35	20231019	185200	211392215	2660	2660	2660	2660	0
36	20231019	185100	211392215	2660	2660	2660	2660	0
37	20231019	185000	211392215	2660	2660	2660	2660	0
38	20231019	184900	211392215	2660	2660	2660	2660	0
39	20231019	184800	211392215	2660	2660	2660	2660	0
40	20231019	184700	211392215	2660	2660	2660	2660	0
41	20231019	184600	211392215	2660	2660	2660	2660	0
42	20231019	184500	211392215	2660	2660	2660	2660	0
43	20231019	184400	211392215	2660	2660	2660	2660	0
44	20231019	184300	211392215	2660	2660	2660	2660	0
45	20231019	184200	211392215	2660	2660	2660	2660	0
46	20231019	184100	211392215	2660	2660	2660	2660	0
47	20231019	184000	211392215	2660	2660	2660	2660	0
48	20231019	183900	211392215	2660	2660	2660	2660	0
49	20231019	183800	211392215	2660	2660	2660	2660	0
50	20231019	183700	211392215	2660	2660	2660	2660	0
51	20231019	183600	211392215	2660	2660	2660	2660	0
52	20231019	183500	211392215	2660	2660	2660	2660	0
53	20231019	183400	211392215	2660	2660	2660	2660	0
54	20231019	183300	211392215	2660	2660	2660	2660	0
55	20231019	183200	211392215	2660	2660	2660	2660	0
56	20231019	183100	211392215	2660	2660	2660	2660	0
57	20231019	183000	211392215	2660	2660	2660	2660	0
58	20231019	182900	211392215	2660	2660	2660	2660	0
59	20231019	182800	211392215	2660	2660	2660	2660	0
60	20231019	182700	211392215	2660	2660	2660	2660	0
61	20231019	182600	211392215	2660	2660	2660	2660	0
62	20231019	182500	211392215	2660	2660	2660	2660	2539
63	20231019	182400	211392215	2660	2660	2660	2660	0
64	20231019	182300	211392215	2660	2660	2660	2660	0
65	20231019	182200	211392215	2660	2660	2660	2660	0
66	20231019	182100	211392215	2660	2660	2660	2660	0
67	20231019	182000	211392215	2660	2660	2660	2660	0
68	20231019	181900	211392215	2660	2660	2660	2660	0
69	20231019	181800	211392215	2660	2660	2660	2660	0
70	20231019	181700	211392215	2660	2660	2660	2660	0
71	20231019	181600	211392215	2660	2660	2660	2660	0
72	20231019	181500	211392215	2660	2660	2660	2660	0
73	20231019	181400	211392215	2660	2660	2660	2660	0
74	20231019	181300	211392215	2660	2660	2660	2660	0
75	20231019	181200	211392215	2660	2660	2660	2660	0
76	20231019	181100	211392215	2660	2660	2660	2660	0
77	20231019	181000	211392215	2660	2660	2660	2660	0
78	20231019	180900	211392215	2660	2660	2660	2660	0
79	20231019	180800	211392215	2660	2660	2660	2660	0
80	20231019	180700	211392215	2660	2660	2660	2660	0
81	20231019	180600	211392215	2660	2660	2660	2660	0
82	20231019	180500	211392215	2660	2660	2660	2660	0
83	20231019	180400	211392215	2660	2660	2660	2660	0
84	20231019	180300	211392215	2660	2660	2660	2660	0
85	20231019	180200	211392215	2660	2660	2660	2660	0
86	20231019	180100	211392215	2660	2660	2660	2660	0
87	20231019	180000	211392215	2660	2660	2660	2660	0
88	20231019	175900	211392215	2660	2660	2660	2660	0
89	20231019	175800	211392215	2660	2660	2660	2660	0
90	20231019	175700	211392215	2660	2660	2660	2660	0
91	20231019	175600	211392215	2660	2660	2660	2660	0
92	20231019	175500	211392215	2660	2660	2660	2660	2539
93	20231019	175400	211392215	2660	2660	2660	2660	0
94	20231019	175300	211392215	2660	2660	2660	2660	0
95	20231019	175200	211392215	2660	2660	2660	2660	0
96	20231019	175100	211392215	2660	2660	2660	2660	0
97	20231019	175000	211392215	2660	2660	2660	2660	0
98	20231019	174900	211392215	2660	2660	2660	2660	0
99	20231019	174800	211392215	2660	2660	2660	2660	0
100	20231019	174700	211392215	2660	2660	2660	2660	0
101	20231019	174600	211392215	2660	2660	2660	2660	0
102	20231019	174500	211392215	2660	2660	2660	2660	0
103	20231019	174400	211392215	2660	2660	2660	2660	0
104	20231019	174300	211392215	2660	2660	2660	2660	0
105	20231019	174200	211392215	2660	2660	2660	2660	0
106	20231019	174100	211392215	2660	2660	2660	2660	0
107	20231019	174000	211392215	2660	2660	2660	2660	0
108	20231019	173900	211392215	2660	2660	2660	2660	0
109	20231019	173800	211392215	2660	2660	2660	2660	0
110	20231019	173700	211392215	2660	2660	2660	2660	0
111	20231019	173600	211392215	2660	2660	2660	2660	0
112	20231019	173500	211392215	2660	2660	2660	2660	0
113	20231019	173400	211392215	2660	2660	2660	2660	0
114	20231019	173300	211392215	2660	2660	2660	2660	0
115	20231019	173200	211392215	2660	2660	2660	2660	0
116	20231019	173100	211392215	2660	2660	2660	2660	0
117	20231019	173000	211392215	2660	2660	2660	2660	0
118	20231019	172900	211392215	2660	2660	2660	2660	0
119	20231019	172800	211392215	2660	2660	2660	2660	0
120	20231019	172700	211392215	2660	2660	2660	2660	0
121	20231019	172600	211392215	2660	2660	2660	2660	0
122	20231019	172500	211392215	2660	2660	2660	2660	2539
123	20231019	172400	211392215	2660	2660	2660	2660	0
124	20231019	172300	211392215	2660	2660	2660	2660	0
125	20231019	172200	211392215	2660	2660	2660	2660	0
126	20231019	172100	211392215	2660	2660	2660	2660	0
127	20231019	172000	211392215	2660	2660	2660	2660	0
128	20231019	171900	211392215	2660	2660	2660	2660	0
129	20231019	171800	211392215	2660	2660	2660	2660	0
130	20231019	171700	211392215	2660	2660	2660	2660	0
131	20231019	171600	211392215	2660	2660	2660	2660	0
132	20231019	171500	211392215	2660	2660	2660	2660	0
133	20231019	171400	211392215	2660	2660	2660	2660	0
134	20231019	171300	211392215	2660	2660	2660	2660	0
135	20231019	171200	211392215	2660	2660	2660	2660	0
136	20231019	171100	211392215	2660	2660	2660	2660	0
137	20231019	171000	211392215	2660	2660	2660	2660	0
138	20231019	170900	211392215	2660	2660	2660	2660	0
139	20231019	170800	211392215	2660	2660	2660	2660	0
140	20231019	170700	211392215	2660	2660	2660	2660	0
141	20231019	170600	211392215	2660	2660	2660	2660	0
142	20231019	170500	211392215	2660	2660	2660	2660	0
143	20231019	170400	211392215	2660	2660	2660	2660	0
144	20231019	170300	211392215	2660	2660	2660	2660	0
145	20231019	170200	211392215	2660	2660	2660	2660	0
146	20231019	170100	211392215	2660	2660	2660	2660	0
147	20231019	170000	211392215	2660	2660	2660	2660	0
148	20231019	165900	211392215	2660	2660	2660	2660	0
149	20231019	165800	211392215	2660	2660	2660	2660	0
150	20231019	165700	211392215	2660	2660	2660	2660	0
151	20231019	165600	211392215	2660	2660	2660	2660	0
152	20231019	165500	211392215	2660	2660	2660	2660	2539
153	20231019	165400	211392215	2660	2660	2660	2660	0
154	20231019	165300	211392215	2660	2660	2660	2660	0
155	20231019	165200	211392215	2660	2660	2660	2660	0
156	20231019	165100	211392215	2660	2660	2660	2660	0
157	20231019	165000	211392215	2660	2660	2660	2660	0
158	20231019	164900	211392215	2660	2660	2660	2660	0
159	20231019	164800	211392215	2660	2660	2660	2660	0
160	20231019	164700	211392215	2660	2660	2660	2660	0
161	20231019	164600	211392215	2660	2660	2660	2660	0
162	20231019	164500	211392215	2660	2660	2660	2660	0
163	20231019	164400	211392215	2660	2660	2660	2660	0
164	20231019	164300	211392215	2660	2660	2660	2660	0
165	20231019	164200	211392215	2660	2660	2660	2660	0
166	20231019	164100	211392215	2660	2660	2660	2660	0
167	20231019	164000	211392215	2660	2660	2660	2660	0
168	20231019	163900	211392215	2660	2660	2660	2660	0
169	20231019	163800	211392215	2660	2660	2660	2660	0
170	20231019	163700	211392215	2660	2660	2660	2660	0
171	20231019	163600	211392215	2660	2660	2660	2660	0
172	20231019	163500	211392215	2660	2660	2660	2660	0
173	20231019	163400	211392215	2660	2660	2660	2660	0
174	20231019	163300	211392215	2660	2660	2660	2660	0
175	20231019	163200	211392215	2660	2660	2660	2660	0
176	20231019	163100	211392215	2660	2660	2660	2660	0
177	20231019	163000	211392215	2660	2660	2660	2660	0
178	20231019	162900	211392215	2660	2660	2660	2660	0
179	20231019	162800	211392215	2660	2660	2660	2660	0
180	20231019	162700	211392215	2660	2660	2660	2660	0
181	20231019	162600	211392215	2660	2660	2660	2660	0
182	20231019	162500	211392215	2660	2660	2660	2660	2539
183	20231019	162400	211392215	2660	2660	2660	2660	0
184	20231019	162300	211392215	2660	2660	2660	2660	0
185	20231019	162200	211392215	2660	2660	2660	2660	0
186	20231019	162100	211392215	2660	2660	2660	2660	0
187	20231019	162000	211392215	2660	2660	2660	2660	0
188	20231019	161900	211392215	2660	2660	2660	2660	0
189	20231019	161800	211392215	2660	2660	2660	2660	0
190	20231019	161700	211392215	2660	2660	2660	2660	0
191	20231019	161600	211392215	2660	2660	2660	2660	0
192	20231019	161500	211392215	2660	2660	2660	2660	0
193	20231019	161400	211392215	2660	2660	2660	2660	0
194	20231019	161300	211392215	2660	2660	2660	2660	0
195	20231019	161200	211392215	2660	2660	2660	2660	0
196	20231019	161100	211392215	2660	2660	2660	2660	0
197	20231019	161000	211392215	2660	2660	2660	2660	0
198	20231019	160900	211392215	2660	2660	2660	2660	0
199	20231019	160800	211392215	2660	2660	2660	2660	0
200	20231019	160700	211392215	2660	2660	2660	2660	0
201	20231019	160600	211392215	2660	2660	2660	2660	0
202	20231019	160500	211392215	2660	2660	2660	2660	0
203	20231019	160400	211392215	2660	2660	2660	2660	0
204	20231019	160300	211392215	2660	2660	2660	2660	0
205	20231019	160200	211392215	2660	2660	2660	2660	0
206	20231019	160100	211392215	2660	2660	2660	2660	0
207	20231019	160000	211392215	2660	2660	2660	2660	0
208	20231019	155900	211392215	2660	2660	2660	2660	0
209	20231019	155800	211392215	2660	2660	2660	2660	0
210	20231019	155700	211392215	2660	2660	2660	2660	0
211	20231019	155600	211392215	2660	2660	2660	2660	0
212	20231019	155500	211392215	2660	2660	2660	2660	2539
213	20231019	155400	211392215	2660	2660	2660	2660	0
214	20231019	155300	211392215	2660	2660	2660	2660	0
215	20231019	155200	211392215	2660	2660	2660	2660	0
216	20231019	155100	211392215	2660	2660	2660	2660	0
217	20231019	155000	211392215	2660	2660	2660	2660	0
218	20231019	154900	211392215	2660	2660	2660	2660	0
219	20231019	154800	211392215	2660	2660	2660	2660	0
220	20231019	154700	211392215	2660	2660	2660	2660	0
221	20231019	154600	211392215	2660	2660	2660	2660	0
222	20231019	154500	211392215	2660	2660	2660	2660	0
223	20231019	154400	211392215	2660	2660	2660	2660	0
224	20231019	154300	211392215	2660	2660	2660	2660	0
225	20231019	154200	211392215	2660	2660	2660	2660	0
226	20231019	154100	211392215	2660	2660	2660	2660	0
227	20231019	154000	211392215	2660	2660	2660	2660	0
228	20231019	153900	211392215	2660	2660	2660	2660	0
229	20231019	153800	211392215	2660	2660	2660	2660	0
230	20231019	153700	211392215	2660	2660	2660	2660	0
231	20231019	153600	211392215	2660	2660	2660	2660	0
232	20231019	153500	211392215	2660	2660	2660	2660	0
233	20231019	153400	211392215	2660	2660	2660	2660	0
234	20231019	153300	211392215	2660	2660	2660	2660	0
235	20231019	153200	211392215	2660	2660	2660	2660	0
236	20231019	153100	211392215	2660	2660	2660	2660	0
237	20231019	153000	211392215	2660	2660	2660	2660	2539
238	20231019	152900	204638475	2660	2660	2660	2660	0
239	20231019	152800	204638475	2660	2660	2660	2660	0
240	20231019	152700	204638475	2660	2660	2660	2660	0
241	20231019	152600	204638475	2660	2660	2660	2660	0
242	20231019	152500	204638475	2660	2660	2660	2660	0
243	20231019	152400	204638475	2660	2660	2660	2660	0
244	20231019	152300	204638475	2660	2660	2660	2660	0
245	20231019	152200	204638475	2660	2660	2660	2660	0
246	20231019	152100	204638475	2660	2660	2660	2660	0
247	20231019	152000	204638475	2660	2660	2660	2660	0
248	20231019	151900	204638475	2660	2680	2680	2660	178
249	20231019	151800	204164855	2670	2660	2680	2660	70
250	20231019	151700	203978625	2665	2670	2670	2665	960
251	20231019	151600	201419720	2680	2680	2680	2680	0
252	20231019	151500	201419720	2680	2680	2680	2680	0
253	20231019	151400	201419720	2680	2680	2680	2680	0
254	20231019	151300	201419720	2680	2680	2680	2680	0
255	20231019	151200	201419720	2680	2680	2680	2680	0
256	20231019	151100	201419720	2680	2680	2680	2680	0
257	20231019	151000	201419720	2680	2680	2680	2680	0
258	20231019	150900	201419720	2680	2665	2680	2665	23
259	20231019	150800	201358410	2680	2680	2680	2680	0
260	20231019	150700	201358410	2680	2680	2680	2680	0
261	20231019	150600	201358410	2680	2680	2680	2680	0
262	20231019	150500	201358410	2680	2680	2680	2680	0
263	20231019	150400	201358410	2680	2680	2680	2680	0
264	20231019	150300	201358410	2680	2680	2680	2670	360
265	20231019	150200	200396810	2680	2680	2680	2680	16
266	20231019	150100	200353930	2665	2665	2665	2665	0
267	20231019	150000	200353930	2665	2665	2665	2665	55
268	20231019	145900	200207355	2665	2665	2665	2665	0
269	20231019	145800	200207355	2665	2665	2665	2665	66
270	20231019	145700	200031465	2670	2670	2670	2670	0
271	20231019	145600	200031465	2670	2670	2670	2670	51
272	20231019	145500	199895295	2670	2670	2670	2670	0
273	20231019	145400	199895295	2670	2670	2670	2670	0
274	20231019	145300	199895295	2670	2670	2670	2670	0
275	20231019	145200	199895295	2670	2670	2670	2670	0
276	20231019	145100	199895295	2670	2670	2670	2670	5
277	20231019	145000	199881945	2660	2660	2660	2660	0
278	20231019	144900	199881945	2660	2665	2665	2660	53
279	20231019	144800	199740705	2665	2665	2665	2665	17
280	20231019	144700	199695400	2660	2660	2660	2660	0
281	20231019	144600	199695400	2660	2660	2660	2660	0
282	20231019	144500	199695400	2660	2660	2660	2660	52
283	20231019	144400	199557080	2660	2660	2660	2660	1649
284	20231019	144300	195170740	2660	2660	2660	2660	0
285	20231019	144200	195170740	2660	2660	2660	2660	100
286	20231019	144100	194904740	2665	2665	2665	2665	387
287	20231019	144000	193873385	2675	2675	2675	2675	0
288	20231019	143900	193873385	2675	2675	2675	2665	18
289	20231019	143800	193825395	2665	2665	2665	2665	0
290	20231019	143700	193825395	2665	2665	2665	2665	0
291	20231019	143600	193825395	2665	2665	2665	2665	0
292	20231019	143500	193825395	2665	2665	2665	2665	300
293	20231019	143400	193025895	2665	2665	2665	2665	0
294	20231019	143300	193025895	2665	2665	2665	2665	0
295	20231019	143200	193025895	2665	2665	2665	2665	0
296	20231019	143100	193025895	2665	2665	2665	2665	0
297	20231019	143000	193025895	2665	2665	2665	2665	0
298	20231019	142900	193025895	2665	2665	2665	2665	1740
299	20231019	142800	188388795	2665	2665	2665	2665	2
300	20231019	142700	188383465	2685	2685	2685	2685	0
301	20231019	142600	188383465	2685	2685	2685	2685	0
302	20231019	142500	188383465	2685	2675	2685	2675	22
303	20231019	142400	188324545	2675	2675	2675	2675	0
304	20231019	142300	188324545	2675	2675	2675	2675	0
305	20231019	142200	188324545	2675	2675	2675	2675	0
306	20231019	142100	188324545	2675	2675	2675	2675	0
307	20231019	142000	188324545	2675	2675	2675	2675	0
308	20231019	141900	188324545	2675	2675	2675	2675	0
309	20231019	141800	188324545	2675	2675	2675	2675	41
310	20231019	141700	188214870	2660	2660	2660	2660	900
311	20231019	141600	185820870	2665	2665	2665	2665	0
312	20231019	141500	185820870	2665	2665	2665	2665	0
313	20231019	141400	185820870	2665	2665	2665	2665	0
314	20231019	141300	185820870	2665	2665	2665	2665	0
315	20231019	141200	185820870	2665	2665	2665	2665	0
316	20231019	141100	185820870	2665	2665	2665	2665	0
317	20231019	141000	185820870	2665	2665	2665	2665	0
318	20231019	140900	185820870	2665	2665	2665	2665	401
319	20231019	140800	184752205	2675	2675	2675	2675	0
320	20231019	140700	184752205	2675	2675	2675	2675	0
321	20231019	140600	184752205	2675	2675	2675	2675	1
322	20231019	140500	184749530	2665	2665	2665	2665	800
323	20231019	140400	182617530	2675	2675	2675	2675	1
324	20231019	140300	182614855	2665	2665	2665	2665	29
325	20231019	140200	182537570	2675	2675	2675	2675	0
326	20231019	140100	182537570	2675	2675	2675	2675	0
327	20231019	140000	182537570	2675	2675	2675	2675	0
328	20231019	135900	182537570	2675	2675	2675	2675	0
329	20231019	135800	182537570	2675	2675	2675	2675	0
330	20231019	135700	182537570	2675	2675	2675	2675	0
331	20231019	135600	182537570	2675	2675	2675	2675	0
332	20231019	135500	182537570	2675	2675	2675	2675	0
333	20231019	135400	182537570	2675	2675	2675	2675	0
334	20231019	135300	182537570	2675	2675	2675	2675	0
335	20231019	135200	182537570	2675	2675	2675	2675	0
336	20231019	135100	182537570	2675	2675	2675	2675	0
337	20231019	135000	182537570	2675	2675	2675	2675	0
338	20231019	134900	182537570	2675	2660	2675	2660	61
339	20231019	134800	182375295	2675	2675	2675	2675	0
340	20231019	134700	182375295	2675	2675	2675	2675	0
341	20231019	134600	182375295	2675	2675	2675	2675	0
342	20231019	134500	182375295	2675	2675	2675	2675	1
343	20231019	134400	182372620	2660	2660	2660	2660	26
344	20231019	134300	182303460	2675	2675	2675	2675	0
345	20231019	134200	182303460	2675	2675	2675	2675	0
346	20231019	134100	182303460	2675	2675	2675	2675	0
347	20231019	134000	182303460	2675	2675	2675	2675	0
348	20231019	133900	182303460	2675	2675	2675	2675	1
349	20231019	133800	182300785	2660	2660	2660	2660	0
350	20231019	133700	182300785	2660	2660	2660	2660	800
351	20231019	133600	180172785	2660	2660	2660	2660	0
352	20231019	133500	180172785	2660	2660	2660	2660	0
353	20231019	133400	180172785	2660	2660	2660	2660	0
354	20231019	133300	180172785	2660	2660	2660	2660	0
355	20231019	133200	180172785	2660	2660	2660	2660	0
356	20231019	133100	180172785	2660	2660	2660	2660	0
357	20231019	133000	180172785	2660	2660	2660	2660	1600
358	20231019	132900	175916785	2665	2665	2665	2665	0
359	20231019	132800	175916785	2665	2665	2665	2665	876
360	20231019	132700	173582245	2675	2675	2675	2675	1
361	20231019	132600	173579570	2675	2675	2675	2675	0
362	20231019	132500	173579570	2675	2675	2675	2675	1
363	20231019	132400	173576895	2665	2665	2665	2665	0
364	20231019	132300	173576895	2665	2665	2665	2665	1000
365	20231019	132200	170911895	2660	2660	2660	2660	0
366	20231019	132100	170911895	2660	2660	2660	2660	0
367	20231019	132000	170911895	2660	2660	2660	2660	0
368	20231019	131900	170911895	2660	2660	2660	2660	0
369	20231019	131800	170911895	2660	2660	2660	2660	1
370	20231019	131700	170909235	2680	2680	2680	2680	0
371	20231019	131600	170909235	2680	2680	2680	2680	121
372	20231019	131500	170584955	2660	2660	2660	2660	800
373	20231019	131400	168456955	2680	2680	2680	2680	1
374	20231019	131300	168454275	2665	2665	2665	2665	301
375	20231019	131200	167652110	2680	2680	2680	2680	0
376	20231019	131100	167652110	2680	2675	2680	2675	213
377	20231019	131000	167082330	2675	2675	2675	2675	0
378	20231019	130900	167082330	2675	2675	2675	2675	0
379	20231019	130800	167082330	2675	2675	2675	2675	0
380	20231019	130700	167082330	2675	2675	2675	2675	10
381	20231019	130600	167055580	2675	2675	2675	2675	0
382	20231019	130500	167055580	2675	2675	2675	2675	0
383	20231019	130400	167055580	2675	2675	2675	2675	1
384	20231019	130300	167052905	2660	2660	2660	2660	0
385	20231019	130200	167052905	2660	2660	2660	2660	0
386	20231019	130100	167052905	2660	2660	2660	2660	1
387	20231019	130000	167050245	2660	2660	2660	2660	0
388	20231019	125900	167050245	2660	2660	2660	2660	0
389	20231019	125800	167050245	2660	2660	2660	2660	3000
390	20231019	125700	159070245	2660	2660	2660	2660	0
391	20231019	125600	159070245	2660	2660	2660	2660	0
392	20231019	125500	159070245	2660	2660	2660	2660	0
393	20231019	125400	159070245	2660	2660	2660	2660	0
394	20231019	125300	159070245	2660	2660	2660	2660	0
395	20231019	125200	159070245	2660	2660	2660	2660	184
396	20231019	125100	158580805	2675	2675	2675	2675	0
397	20231019	125000	158580805	2675	2675	2675	2675	0
398	20231019	124900	158580805	2675	2675	2675	2675	0
399	20231019	124800	158580805	2675	2675	2675	2675	1
400	20231019	124700	158578130	2670	2670	2670	2670	1589
401	20231019	124600	154335500	2665	2665	2665	2665	0
402	20231019	124500	154335500	2665	2665	2665	2665	0
403	20231019	124400	154335500	2665	2665	2665	2665	0
404	20231019	124300	154335500	2665	2665	2665	2665	0
405	20231019	124200	154335500	2665	2665	2665	2665	3
406	20231019	124100	154327505	2665	2665	2665	2665	0
407	20231019	124000	154327505	2665	2665	2665	2665	0
408	20231019	123900	154327505	2665	2665	2665	2665	0
409	20231019	123800	154327505	2665	2665	2665	2665	0
410	20231019	123700	154327505	2665	2665	2665	2665	0
411	20231019	123600	154327505	2665	2665	2665	2665	17
412	20231019	123500	154282200	2670	2670	2670	2670	0
413	20231019	123400	154282200	2670	2670	2670	2670	0
414	20231019	123300	154282200	2670	2670	2670	2670	0
415	20231019	123200	154282200	2670	2670	2670	2670	0
416	20231019	123100	154282200	2670	2670	2670	2670	30
417	20231019	123000	154202100	2670	2670	2670	2670	0
418	20231019	122900	154202100	2670	2670	2670	2670	20
419	20231019	122800	154148700	2670	2670	2670	2670	0
420	20231019	122700	154148700	2670	2660	2670	2660	101
421	20231019	122600	153880030	2665	2665	2665	2665	687
422	20231019	122500	152049175	2665	2665	2665	2665	0
423	20231019	122400	152049175	2665	2665	2665	2665	0
424	20231019	122300	152049175	2665	2665	2665	2665	100
425	20231019	122200	151782675	2665	2665	2665	2665	0
426	20231019	122100	151782675	2665	2665	2665	2665	0
427	20231019	122000	151782675	2665	2665	2665	2665	0
428	20231019	121900	151782675	2665	2665	2665	2665	1
429	20231019	121800	151780010	2665	2665	2665	2665	259
430	20231019	121700	151089775	2665	2665	2665	2665	0
431	20231019	121600	151089775	2665	2665	2665	2665	0
432	20231019	121500	151089775	2665	2665	2665	2665	1
433	20231019	121400	151087110	2655	2655	2655	2655	500
434	20231019	121300	149759610	2655	2655	2655	2655	100
435	20231019	121200	149494110	2655	2655	2655	2655	0
436	20231019	121100	149494110	2655	2655	2655	2655	0
437	20231019	121000	149494110	2655	2655	2655	2655	0
438	20231019	120900	149494110	2655	2655	2655	2655	0
439	20231019	120800	149494110	2655	2660	2660	2655	13
440	20231019	120700	149459535	2660	2655	2660	2655	11
441	20231019	120600	149430280	2655	2655	2655	2655	82
442	20231019	120500	149212570	2665	2665	2665	2665	1
443	20231019	120400	149209905	2655	2655	2655	2655	4
444	20231019	120300	149199285	2655	2655	2655	2655	0
445	20231019	120200	149199285	2655	2655	2655	2655	1000
446	20231019	120100	146544285	2655	2655	2655	2655	15
447	20231019	120000	146504460	2665	2665	2665	2665	0
448	20231019	115900	146504460	2665	2665	2665	2665	0
449	20231019	115800	146504460	2665	2665	2665	2665	1
450	20231019	115700	146501795	2655	2655	2655	2655	1499
451	20231019	115600	142521950	2675	2675	2675	2675	0
452	20231019	115500	142521950	2675	2675	2675	2675	0
453	20231019	115400	142521950	2675	2675	2675	2675	0
454	20231019	115300	142521950	2675	2660	2675	2660	571
455	20231019	115200	141003075	2675	2675	2675	2675	0
456	20231019	115100	141003075	2675	2675	2675	2675	0
457	20231019	115000	141003075	2675	2675	2675	2675	0
458	20231019	114900	141003075	2675	2660	2675	2660	50
459	20231019	114800	140870060	2675	2675	2675	2675	1
460	20231019	114700	140867385	2660	2660	2660	2660	50
461	20231019	114600	140734385	2675	2675	2675	2675	0
462	20231019	114500	140734385	2675	2675	2675	2675	0
463	20231019	114400	140734385	2675	2675	2675	2675	0
464	20231019	114300	140734385	2675	2675	2675	2675	1
465	20231019	114200	140731710	2660	2660	2660	2660	1582
466	20231019	114100	136523590	2675	2675	2675	2675	0
467	20231019	114000	136523590	2675	2675	2675	2675	0
468	20231019	113900	136523590	2675	2660	2675	2660	201
469	20231019	113800	135988915	2680	2680	2680	2680	0
470	20231019	113700	135988915	2680	2680	2680	2680	1
471	20231019	113600	135986235	2665	2670	2690	2665	400
472	20231019	113500	134920130	2670	2665	2670	2665	173
473	20231019	113400	134459080	2665	2660	2665	2660	1049
474	20231019	113300	131668495	2665	2665	2665	2665	155
475	20231019	113200	131255420	2665	2665	2665	2665	153
476	20231019	113100	130847675	2665	2665	2665	2665	0
477	20231019	113000	130847675	2665	2665	2665	2665	300
478	20231019	112900	130048175	2665	2675	2675	2665	10476
479	20231019	112800	102087015	2670	2670	2670	2670	1
480	20231019	112700	102084345	2670	2670	2670	2670	508
481	20231019	112600	100727985	2670	2670	2670	2670	2051
482	20231019	112500	95251815	2670	2670	2670	2670	3515
483	20231019	112400	85866765	2675	2675	2675	2675	0
484	20231019	112300	85866765	2675	2675	2675	2675	20
485	20231019	112200	85813265	2675	2675	2675	2675	0
486	20231019	112100	85813265	2675	2675	2675	2675	30
487	20231019	112000	85733015	2685	2670	2685	2670	248
488	20231019	111900	85070135	2670	2670	2670	2670	1
489	20231019	111800	85067465	2670	2675	2675	2670	540
490	20231019	111700	83623730	2690	2690	2690	2690	0
491	20231019	111600	83623730	2690	2690	2690	2690	0
492	20231019	111500	83623730	2690	2690	2690	2690	1
493	20231019	111400	83621040	2675	2675	2675	2675	178
494	20231019	111300	83144890	2675	2675	2675	2675	0
495	20231019	111200	83144890	2675	2675	2675	2675	0
496	20231019	111100	83144890	2675	2675	2675	2675	0
497	20231019	111000	83144890	2675	2680	2680	2675	63
498	20231019	110900	82976150	2675	2675	2675	2675	713
499	20231019	110800	81068875	2675	2675	2675	2675	0
500	20231019	110700	81068875	2675	2675	2675	2675	27
501	20231019	110600	80996650	2675	2675	2675	2675	0
502	20231019	110500	80996650	2675	2675	2675	2675	0
503	20231019	110400	80996650	2675	2675	2675	2675	0
504	20231019	110300	80996650	2675	2675	2675	2675	32
505	20231019	110200	80911050	2670	2670	2670	2670	0
506	20231019	110100	80911050	2670	2670	2670	2670	0
507	20231019	110000	80911050	2670	2670	2670	2670	0
508	20231019	105900	80911050	2670	2670	2670	2670	23
509	20231019	105800	80849640	2670	2670	2670	2670	0
510	20231019	105700	80849640	2670	2670	2670	2670	340
511	20231019	105600	79941840	2675	2675	2675	2675	75
512	20231019	105500	79741215	2675	2675	2675	2675	782
513	20231019	105400	77649365	2675	2675	2675	2675	1036
514	20231019	105300	74878065	2680	2680	2680	2680	0
515	20231019	105200	74878065	2680	2680	2680	2680	0
516	20231019	105100	74878065	2680	2680	2680	2680	1
517	20231019	105000	74875385	2680	2680	2680	2680	0
518	20231019	104900	74875385	2680	2680	2680	2680	0
519	20231019	104800	74875385	2680	2680	2680	2680	0
520	20231019	104700	74875385	2680	2680	2680	2680	2
521	20231019	104600	74870025	2680	2680	2680	2680	0
522	20231019	104500	74870025	2680	2680	2680	2680	4
523	20231019	104400	74859305	2680	2680	2680	2680	1
524	20231019	104300	74856625	2675	2675	2675	2675	0
525	20231019	104200	74856625	2675	2680	2680	2675	31
526	20231019	104100	74773670	2680	2680	2680	2680	505
527	20231019	104000	73420270	2700	2700	2700	2700	0
528	20231019	103900	73420270	2700	2695	2700	2695	4
529	20231019	103800	73409485	2680	2680	2680	2680	0
530	20231019	103700	73409485	2680	2680	2680	2680	0
531	20231019	103600	73409485	2680	2680	2680	2680	100
532	20231019	103500	73141485	2700	2700	2700	2700	0
533	20231019	103400	73141485	2700	2700	2700	2700	0
534	20231019	103300	73141485	2700	2700	2700	2700	0
535	20231019	103200	73141485	2700	2700	2700	2700	0
536	20231019	103100	73141485	2700	2700	2700	2700	10
537	20231019	103000	73114485	2700	2700	2700	2700	0
538	20231019	102900	73114485	2700	2700	2700	2700	0
539	20231019	102800	73114485	2700	2700	2700	2700	0
540	20231019	102700	73114485	2700	2700	2700	2700	0
541	20231019	102600	73114485	2700	2700	2700	2700	3
542	20231019	102500	73106385	2700	2700	2700	2700	0
543	20231019	102400	73106385	2700	2700	2700	2700	0
544	20231019	102300	73106385	2700	2690	2700	2690	6
545	20231019	102200	73090205	2675	2675	2675	2675	1
546	20231019	102100	73087530	2675	2675	2675	2675	0
547	20231019	102000	73087530	2675	2675	2675	2675	0
548	20231019	101900	73087530	2675	2675	2675	2675	0
549	20231019	101800	73087530	2675	2675	2675	2675	30
550	20231019	101700	73007280	2680	2680	2680	2680	100
551	20231019	101600	72739280	2685	2685	2685	2685	0
552	20231019	101500	72739280	2685	2685	2685	2685	0
553	20231019	101400	72739280	2685	2685	2685	2685	0
554	20231019	101300	72739280	2685	2685	2685	2685	5
555	20231019	101200	72725855	2685	2685	2685	2685	5
556	20231019	101100	72712430	2685	2685	2685	2685	153
557	20231019	101000	72301625	2680	2680	2680	2680	0
558	20231019	100900	72301625	2680	2685	2685	2680	180
559	20231019	100800	71818725	2685	2685	2685	2685	200
560	20231019	100700	71281725	2675	2685	2685	2675	81
561	20231019	100600	71065040	2675	2670	2675	2670	101
562	20231019	100500	70794870	2690	2690	2690	2690	90
563	20231019	100400	70552770	2690	2690	2690	2690	29
564	20231019	100300	70474760	2690	2675	2690	2675	1801
565	20231019	100200	65657070	2695	2695	2695	2695	0
566	20231019	100100	65657070	2695	2695	2695	2695	0
567	20231019	100000	65657070	2695	2695	2695	2695	0
568	20231019	095900	65657070	2695	2695	2695	2695	0
569	20231019	095800	65657070	2695	2695	2695	2695	471
570	20231019	095700	64387725	2695	2695	2695	2695	0
571	20231019	095600	64387725	2695	2695	2695	2695	1
572	20231019	095500	64385030	2690	2690	2690	2690	3
573	20231019	095400	64376960	2685	2685	2685	2685	0
574	20231019	095300	64376960	2685	2685	2685	2685	0
575	20231019	095200	64376960	2685	2680	2685	2680	523
576	20231019	095100	62973310	2675	2675	2675	2675	0
577	20231019	095000	62973310	2675	2675	2675	2675	0
578	20231019	094900	62973310	2675	2675	2675	2675	0
579	20231019	094800	62973310	2675	2675	2675	2675	0
580	20231019	094700	62973310	2675	2675	2675	2675	700
581	20231019	094600	61100810	2680	2680	2680	2680	1
582	20231019	094500	61098130	2675	2675	2675	2675	0
583	20231019	094400	61098130	2675	2675	2675	2675	0
584	20231019	094300	61098130	2675	2675	2675	2675	0
585	20231019	094200	61098130	2675	2675	2675	2675	0
586	20231019	094100	61098130	2675	2675	2675	2675	34
587	20231019	094000	61007180	2675	2675	2675	2675	0
588	20231019	093900	61007180	2675	2675	2675	2675	1
589	20231019	093800	61004505	2655	2655	2655	2655	0
590	20231019	093700	61004505	2655	2655	2655	2655	0
591	20231019	093600	61004505	2655	2655	2655	2655	0
592	20231019	093500	61004505	2655	2660	2660	2655	3510
593	20231019	093400	51680455	2665	2660	2675	2660	1382
594	20231019	093300	48001815	2660	2675	2675	2660	1041
595	20231019	093200	45228035	2675	2675	2675	2675	1
596	20231019	093100	45225360	2680	2680	2680	2680	0
597	20231019	093000	45225360	2680	2680	2680	2680	0
598	20231019	092900	45225360	2680	2680	2680	2680	1
599	20231019	092800	45222680	2665	2665	2665	2665	0
600	20231019	092700	45222680	2665	2680	2680	2665	4072
601	20231019	092600	34350810	2680	2680	2680	2680	0
602	20231019	092500	34350810	2680	2680	2680	2680	500
603	20231019	092400	33010810	2690	2690	2690	2690	10
604	20231019	092300	32983910	2680	2680	2680	2680	9
605	20231019	092200	32959790	2685	2685	2685	2685	30
606	20231019	092100	32879240	2685	2685	2685	2685	100
607	20231019	092000	32610740	2680	2680	2680	2680	302
608	20231019	091900	31801380	2685	2685	2685	2685	20
609	20231019	091800	31747680	2675	2675	2675	2675	0
610	20231019	091700	31747680	2675	2675	2675	2675	1
611	20231019	091600	31745005	2680	2690	2690	2680	767
612	20231019	091500	29689115	2705	2705	2705	2705	0
613	20231019	091400	29689115	2705	2705	2705	2705	1
614	20231019	091300	29686410	2690	2710	2710	2690	2
615	20231019	091200	29681010	2710	2685	2710	2685	512
616	20231019	091100	28306140	2675	2675	2675	2675	564
617	20231019	091000	26797440	2675	2675	2675	2670	189
618	20231019	090900	26292205	2680	2670	2680	2670	1306
619	20231019	090800	22801125	2670	2685	2685	2670	3749
620	20231019	090700	12766005	2685	2685	2685	2685	100
621	20231019	090600	12497505	2690	2685	2690	2685	764
622	20231019	090500	10446130	2690	2690	2690	2690	1455
623	20231019	090400	6532180	2715	2715	2715	2715	0
624	20231019	090300	6532180	2715	2715	2715	2715	0
625	20231019	090200	6532180	2715	2715	2715	2715	1
626	20231019	090100	6529465	2715	2695	2715	2695	244
627	20231019	090000	5870305	2695	2720	2720	2695	2171