KissMeData/073010/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193300	438461930	2670	2670	2670	2670	1134
3	20231019	193200	438461930	2670	2670	2670	2670	0
4	20231019	193100	438461930	2670	2670	2670	2670	0
5	20231019	193000	438461930	2670	2670	2670	2670	0
6	20231019	192900	438461930	2670	2670	2670	2670	0
7	20231019	192800	438461930	2670	2670	2670	2670	0
8	20231019	192700	438461930	2670	2670	2670	2670	0
9	20231019	192600	438461930	2670	2670	2670	2670	0
10	20231019	192500	438461930	2670	2670	2670	2670	0
11	20231019	192400	438461930	2670	2670	2670	2670	0
12	20231019	192300	438461930	2670	2670	2670	2670	0
13	20231019	192200	438461930	2670	2670	2670	2670	0
14	20231019	192100	438461930	2670	2670	2670	2670	0
15	20231019	192000	438461930	2670	2670	2670	2670	0
16	20231019	191900	438461930	2670	2670	2670	2670	0
17	20231019	191800	438461930	2670	2670	2670	2670	0
18	20231019	191700	438461930	2670	2670	2670	2670	0
19	20231019	191600	438461930	2670	2670	2670	2670	0
20	20231019	191500	438461930	2670	2670	2670	2670	0
21	20231019	191400	438461930	2670	2670	2670	2670	0
22	20231019	191300	438461930	2670	2670	2670	2670	0
23	20231019	191200	438461930	2670	2670	2670	2670	0
24	20231019	191100	438461930	2670	2670	2670	2670	0
25	20231019	191000	438461930	2670	2670	2670	2670	0
26	20231019	190900	438461930	2670	2670	2670	2670	0
27	20231019	190800	438461930	2670	2670	2670	2670	0
28	20231019	190700	438461930	2670	2670	2670	2670	0
29	20231019	190600	438461930	2670	2670	2670	2670	0
30	20231019	190500	438461930	2670	2670	2670	2670	0
31	20231019	190400	438461930	2670	2670	2670	2670	0
32	20231019	190300	438461930	2670	2670	2670	2670	1134
33	20231019	190200	438461930	2670	2670	2670	2670	0
34	20231019	190100	438461930	2670	2670	2670	2670	0
35	20231019	190000	438461930	2670	2670	2670	2670	0
36	20231019	185900	438461930	2670	2670	2670	2670	0
37	20231019	185800	438461930	2670	2670	2670	2670	0
38	20231019	185700	438461930	2670	2670	2670	2670	0
39	20231019	185600	438461930	2670	2670	2670	2670	0
40	20231019	185500	438461930	2670	2670	2670	2670	0
41	20231019	185400	438461930	2670	2670	2670	2670	0
42	20231019	185300	438461930	2670	2670	2670	2670	0
43	20231019	185200	438461930	2670	2670	2670	2670	0
44	20231019	185100	438461930	2670	2670	2670	2670	0
45	20231019	185000	438461930	2670	2670	2670	2670	0
46	20231019	184900	438461930	2670	2670	2670	2670	0
47	20231019	184800	438461930	2670	2670	2670	2670	0
48	20231019	184700	438461930	2670	2670	2670	2670	0
49	20231019	184600	438461930	2670	2670	2670	2670	0
50	20231019	184500	438461930	2670	2670	2670	2670	0
51	20231019	184400	438461930	2670	2670	2670	2670	0
52	20231019	184300	438461930	2670	2670	2670	2670	0
53	20231019	184200	438461930	2670	2670	2670	2670	0
54	20231019	184100	438461930	2670	2670	2670	2670	0
55	20231019	184000	438461930	2670	2670	2670	2670	0
56	20231019	183900	438461930	2670	2670	2670	2670	0
57	20231019	183800	438461930	2670	2670	2670	2670	0
58	20231019	183700	438461930	2670	2670	2670	2670	0
59	20231019	183600	438461930	2670	2670	2670	2670	0
60	20231019	183500	438461930	2670	2670	2670	2670	0
61	20231019	183400	438461930	2670	2670	2670	2670	0
62	20231019	183300	438461930	2670	2670	2670	2670	1134
63	20231019	183200	438461930	2670	2670	2670	2670	0
64	20231019	183100	438461930	2670	2670	2670	2670	0
65	20231019	183000	438461930	2670	2670	2670	2670	0
66	20231019	182900	438461930	2670	2670	2670	2670	0
67	20231019	182800	438461930	2670	2670	2670	2670	0
68	20231019	182700	438461930	2670	2670	2670	2670	0
69	20231019	182600	438461930	2670	2670	2670	2670	0
70	20231019	182500	438461930	2670	2670	2670	2670	0
71	20231019	182400	438461930	2670	2670	2670	2670	0
72	20231019	182300	438461930	2670	2670	2670	2670	0
73	20231019	182200	438461930	2670	2670	2670	2670	0
74	20231019	182100	438461930	2670	2670	2670	2670	0
75	20231019	182000	438461930	2670	2670	2670	2670	0
76	20231019	181900	438461930	2670	2670	2670	2670	0
77	20231019	181800	438461930	2670	2670	2670	2670	0
78	20231019	181700	438461930	2670	2670	2670	2670	0
79	20231019	181600	438461930	2670	2670	2670	2670	0
80	20231019	181500	438461930	2670	2670	2670	2670	0
81	20231019	181400	438461930	2670	2670	2670	2670	0
82	20231019	181300	438461930	2670	2670	2670	2670	0
83	20231019	181200	438461930	2670	2670	2670	2670	0
84	20231019	181100	438461930	2670	2670	2670	2670	0
85	20231019	181000	438461930	2670	2670	2670	2670	0
86	20231019	180900	438461930	2670	2670	2670	2670	0
87	20231019	180800	438461930	2670	2670	2670	2670	0
88	20231019	180700	438461930	2670	2670	2670	2670	0
89	20231019	180600	438461930	2670	2670	2670	2670	0
90	20231019	180500	438461930	2670	2670	2670	2670	0
91	20231019	180400	438461930	2670	2670	2670	2670	0
92	20231019	180300	438461930	2670	2670	2670	2670	1134
93	20231019	180200	438461930	2670	2670	2670	2670	0
94	20231019	180100	438461930	2670	2670	2670	2670	0
95	20231019	180000	438461930	2670	2670	2670	2670	0
96	20231019	175900	438461930	2670	2670	2670	2670	0
97	20231019	175800	438461930	2670	2670	2670	2670	0
98	20231019	175700	438461930	2670	2670	2670	2670	0
99	20231019	175600	438461930	2670	2670	2670	2670	0
100	20231019	175500	438461930	2670	2670	2670	2670	0
101	20231019	175400	438461930	2670	2670	2670	2670	0
102	20231019	175300	438461930	2670	2670	2670	2670	0
103	20231019	175200	438461930	2670	2670	2670	2670	0
104	20231019	175100	438461930	2670	2670	2670	2670	0
105	20231019	175000	438461930	2670	2670	2670	2670	0
106	20231019	174900	438461930	2670	2670	2670	2670	0
107	20231019	174800	438461930	2670	2670	2670	2670	0
108	20231019	174700	438461930	2670	2670	2670	2670	0
109	20231019	174600	438461930	2670	2670	2670	2670	0
110	20231019	174500	438461930	2670	2670	2670	2670	0
111	20231019	174400	438461930	2670	2670	2670	2670	0
112	20231019	174300	438461930	2670	2670	2670	2670	0
113	20231019	174200	438461930	2670	2670	2670	2670	0
114	20231019	174100	438461930	2670	2670	2670	2670	0
115	20231019	174000	438461930	2670	2670	2670	2670	0
116	20231019	173900	438461930	2670	2670	2670	2670	0
117	20231019	173800	438461930	2670	2670	2670	2670	0
118	20231019	173700	438461930	2670	2670	2670	2670	0
119	20231019	173600	438461930	2670	2670	2670	2670	0
120	20231019	173500	438461930	2670	2670	2670	2670	0
121	20231019	173400	438461930	2670	2670	2670	2670	0
122	20231019	173300	438461930	2670	2670	2670	2670	1134
123	20231019	173200	438461930	2670	2670	2670	2670	0
124	20231019	173100	438461930	2670	2670	2670	2670	0
125	20231019	173000	438461930	2670	2670	2670	2670	0
126	20231019	172900	438461930	2670	2670	2670	2670	0
127	20231019	172800	438461930	2670	2670	2670	2670	0
128	20231019	172700	438461930	2670	2670	2670	2670	0
129	20231019	172600	438461930	2670	2670	2670	2670	0
130	20231019	172500	438461930	2670	2670	2670	2670	0
131	20231019	172400	438461930	2670	2670	2670	2670	0
132	20231019	172300	438461930	2670	2670	2670	2670	0
133	20231019	172200	438461930	2670	2670	2670	2670	0
134	20231019	172100	438461930	2670	2670	2670	2670	0
135	20231019	172000	438461930	2670	2670	2670	2670	0
136	20231019	171900	438461930	2670	2670	2670	2670	0
137	20231019	171800	438461930	2670	2670	2670	2670	0
138	20231019	171700	438461930	2670	2670	2670	2670	0
139	20231019	171600	438461930	2670	2670	2670	2670	0
140	20231019	171500	438461930	2670	2670	2670	2670	0
141	20231019	171400	438461930	2670	2670	2670	2670	0
142	20231019	171300	438461930	2670	2670	2670	2670	0
143	20231019	171200	438461930	2670	2670	2670	2670	0
144	20231019	171100	438461930	2670	2670	2670	2670	0
145	20231019	171000	438461930	2670	2670	2670	2670	0
146	20231019	170900	438461930	2670	2670	2670	2670	0
147	20231019	170800	438461930	2670	2670	2670	2670	0
148	20231019	170700	438461930	2670	2670	2670	2670	0
149	20231019	170600	438461930	2670	2670	2670	2670	0
150	20231019	170500	438461930	2670	2670	2670	2670	0
151	20231019	170400	438461930	2670	2670	2670	2670	0
152	20231019	170300	438461930	2670	2670	2670	2670	1134
153	20231019	170200	438461930	2670	2670	2670	2670	0
154	20231019	170100	438461930	2670	2670	2670	2670	0
155	20231019	170000	438461930	2670	2670	2670	2670	0
156	20231019	165900	438461930	2670	2670	2670	2670	0
157	20231019	165800	438461930	2670	2670	2670	2670	0
158	20231019	165700	438461930	2670	2670	2670	2670	0
159	20231019	165600	438461930	2670	2670	2670	2670	0
160	20231019	165500	438461930	2670	2670	2670	2670	0
161	20231019	165400	438461930	2670	2670	2670	2670	0
162	20231019	165300	438461930	2670	2670	2670	2670	0
163	20231019	165200	438461930	2670	2670	2670	2670	0
164	20231019	165100	438461930	2670	2670	2670	2670	0
165	20231019	165000	438461930	2670	2670	2670	2670	0
166	20231019	164900	438461930	2670	2670	2670	2670	0
167	20231019	164800	438461930	2670	2670	2670	2670	0
168	20231019	164700	438461930	2670	2670	2670	2670	0
169	20231019	164600	438461930	2670	2670	2670	2670	0
170	20231019	164500	438461930	2670	2670	2670	2670	0
171	20231019	164400	438461930	2670	2670	2670	2670	0
172	20231019	164300	438461930	2670	2670	2670	2670	0
173	20231019	164200	438461930	2670	2670	2670	2670	0
174	20231019	164100	438461930	2670	2670	2670	2670	0
175	20231019	164000	438461930	2670	2670	2670	2670	0
176	20231019	163900	438461930	2670	2670	2670	2670	0
177	20231019	163800	438461930	2670	2670	2670	2670	0
178	20231019	163700	438461930	2670	2670	2670	2670	0
179	20231019	163600	438461930	2670	2670	2670	2670	0
180	20231019	163500	438461930	2670	2670	2670	2670	0
181	20231019	163400	438461930	2670	2670	2670	2670	0
182	20231019	163300	438461930	2670	2670	2670	2670	1134
183	20231019	163200	438461930	2670	2670	2670	2670	0
184	20231019	163100	438461930	2670	2670	2670	2670	0
185	20231019	163000	438461930	2670	2670	2670	2670	0
186	20231019	162900	438461930	2670	2670	2670	2670	0
187	20231019	162800	438461930	2670	2670	2670	2670	0
188	20231019	162700	438461930	2670	2670	2670	2670	0
189	20231019	162600	438461930	2670	2670	2670	2670	0
190	20231019	162500	438461930	2670	2670	2670	2670	0
191	20231019	162400	438461930	2670	2670	2670	2670	0
192	20231019	162300	438461930	2670	2670	2670	2670	0
193	20231019	162200	438461930	2670	2670	2670	2670	0
194	20231019	162100	438461930	2670	2670	2670	2670	0
195	20231019	162000	438461930	2670	2670	2670	2670	0
196	20231019	161900	438461930	2670	2670	2670	2670	0
197	20231019	161800	438461930	2670	2670	2670	2670	0
198	20231019	161700	438461930	2670	2670	2670	2670	0
199	20231019	161600	438461930	2670	2670	2670	2670	0
200	20231019	161500	438461930	2670	2670	2670	2670	0
201	20231019	161400	438461930	2670	2670	2670	2670	0
202	20231019	161300	438461930	2670	2670	2670	2670	0
203	20231019	161200	438461930	2670	2670	2670	2670	0
204	20231019	161100	438461930	2670	2670	2670	2670	0
205	20231019	161000	438461930	2670	2670	2670	2670	0
206	20231019	160900	438461930	2670	2670	2670	2670	0
207	20231019	160800	438461930	2670	2670	2670	2670	0
208	20231019	160700	438461930	2670	2670	2670	2670	0
209	20231019	160600	438461930	2670	2670	2670	2670	0
210	20231019	160500	438461930	2670	2670	2670	2670	0
211	20231019	160400	438461930	2670	2670	2670	2670	0
212	20231019	160300	438461930	2670	2670	2670	2670	1134
213	20231019	160200	438461930	2670	2670	2670	2670	0
214	20231019	160100	438461930	2670	2670	2670	2670	0
215	20231019	160000	438461930	2670	2670	2670	2670	0
216	20231019	155900	438461930	2670	2670	2670	2670	0
217	20231019	155800	438461930	2670	2670	2670	2670	0
218	20231019	155700	438461930	2670	2670	2670	2670	0
219	20231019	155600	438461930	2670	2670	2670	2670	0
220	20231019	155500	438461930	2670	2670	2670	2670	0
221	20231019	155400	438461930	2670	2670	2670	2670	0
222	20231019	155300	438461930	2670	2670	2670	2670	0
223	20231019	155200	438461930	2670	2670	2670	2670	0
224	20231019	155100	438461930	2670	2670	2670	2670	0
225	20231019	155000	438461930	2670	2670	2670	2670	0
226	20231019	154900	438461930	2670	2670	2670	2670	0
227	20231019	154800	438461930	2670	2670	2670	2670	0
228	20231019	154700	438461930	2670	2670	2670	2670	0
229	20231019	154600	438461930	2670	2670	2670	2670	0
230	20231019	154500	438461930	2670	2670	2670	2670	0
231	20231019	154400	438461930	2670	2670	2670	2670	0
232	20231019	154300	438461930	2670	2670	2670	2670	0
233	20231019	154200	438461930	2670	2670	2670	2670	0
234	20231019	154100	438461930	2670	2670	2670	2670	0
235	20231019	154000	438461930	2670	2670	2670	2670	0
236	20231019	153900	438461930	2670	2670	2670	2670	0
237	20231019	153800	438461930	2670	2670	2670	2670	0
238	20231019	153700	438461930	2670	2670	2670	2670	0
239	20231019	153600	438461930	2670	2670	2670	2670	0
240	20231019	153500	438461930	2670	2670	2670	2670	0
241	20231019	153400	438461930	2670	2670	2670	2670	0
242	20231019	153300	438461930	2670	2670	2670	2670	1134
243	20231019	153200	438461930	2670	2670	2670	2670	0
244	20231019	153100	438461930	2670	2670	2670	2670	0
245	20231019	153000	438461930	2670	2670	2670	2670	1134
246	20231019	152900	435434150	2660	2660	2660	2660	0
247	20231019	152800	435434150	2660	2660	2660	2660	0
248	20231019	152700	435434150	2660	2660	2660	2660	0
249	20231019	152600	435434150	2660	2660	2660	2660	0
250	20231019	152500	435434150	2660	2660	2660	2660	0
251	20231019	152400	435434150	2660	2660	2660	2660	0
252	20231019	152300	435434150	2660	2660	2660	2660	0
253	20231019	152200	435434150	2660	2660	2660	2660	0
254	20231019	152100	435434150	2660	2660	2660	2660	0
255	20231019	152000	435434150	2660	2660	2660	2660	0
256	20231019	151900	435434150	2660	2660	2660	2660	1170
257	20231019	151800	432321950	2660	2660	2660	2660	36
258	20231019	151700	432226190	2670	2670	2670	2660	301
259	20231019	151600	431422620	2670	2670	2670	2670	0
260	20231019	151500	431422620	2670	2670	2670	2670	0
261	20231019	151400	431422620	2670	2670	2670	2670	20
262	20231019	151300	431369220	2670	2670	2670	2670	82
263	20231019	151200	431150280	2665	2665	2665	2665	0
264	20231019	151100	431150280	2665	2665	2665	2665	98
265	20231019	151000	430889110	2670	2670	2670	2670	0
266	20231019	150900	430889110	2670	2670	2670	2670	0
267	20231019	150800	430889110	2670	2670	2670	2670	85
268	20231019	150700	430662160	2675	2675	2675	2675	0
269	20231019	150600	430662160	2675	2675	2675	2675	0
270	20231019	150500	430662160	2675	2675	2675	2675	0
271	20231019	150400	430662160	2675	2675	2675	2675	6
272	20231019	150300	430646110	2670	2670	2670	2670	71
273	20231019	150200	430456540	2660	2660	2660	2660	0
274	20231019	150100	430456540	2660	2660	2660	2660	0
275	20231019	150000	430456540	2660	2670	2670	2660	71
276	20231019	145900	430267010	2670	2670	2670	2670	0
277	20231019	145800	430267010	2670	2670	2670	2670	4
278	20231019	145700	430256330	2655	2655	2655	2655	0
279	20231019	145600	430256330	2655	2655	2655	2655	501
280	20231019	145500	428926175	2670	2670	2670	2670	10
281	20231019	145400	428899475	2660	2660	2660	2660	359
282	20231019	145300	427944535	2660	2660	2660	2660	2000
283	20231019	145200	422624535	2665	2665	2665	2665	0
284	20231019	145100	422624535	2665	2665	2665	2665	0
285	20231019	145000	422624535	2665	2665	2665	2665	38
286	20231019	144900	422523265	2665	2665	2665	2665	0
287	20231019	144800	422523265	2665	2670	2670	2665	2456
288	20231019	144700	415977895	2665	2665	2665	2665	2000
289	20231019	144600	410647895	2670	2670	2670	2670	400
290	20231019	144500	409579895	2660	2660	2660	2660	0
291	20231019	144400	409579895	2660	2660	2660	2660	2632
292	20231019	144300	402578775	2685	2685	2685	2685	0
293	20231019	144200	402578775	2685	2685	2685	2685	0
294	20231019	144100	402578775	2685	2685	2685	2685	2
295	20231019	144000	402573405	2680	2680	2680	2680	170
296	20231019	143900	402117805	2660	2665	2665	2660	143
297	20231019	143800	401737325	2665	2665	2665	2665	0
298	20231019	143700	401737325	2665	2665	2665	2665	0
299	20231019	143600	401737325	2665	2665	2665	2665	647
300	20231019	143500	400013070	2665	2665	2665	2665	0
301	20231019	143400	400013070	2665	2665	2665	2665	1000
302	20231019	143300	397348070	2665	2665	2665	2665	0
303	20231019	143200	397348070	2665	2665	2665	2665	0
304	20231019	143100	397348070	2665	2670	2670	2665	2100
305	20231019	143000	391751025	2670	2670	2670	2670	3
306	20231019	142900	391743015	2685	2685	2685	2685	0
307	20231019	142800	391743015	2685	2685	2685	2685	0
308	20231019	142700	391743015	2685	2685	2685	2685	0
309	20231019	142600	391743015	2685	2685	2685	2685	0
310	20231019	142500	391743015	2685	2685	2685	2685	1049
311	20231019	142400	388926450	2685	2685	2685	2685	3
312	20231019	142300	388918395	2670	2670	2670	2670	0
313	20231019	142200	388918395	2670	2670	2670	2670	0
314	20231019	142100	388918395	2670	2670	2670	2670	0
315	20231019	142000	388918395	2670	2670	2670	2670	0
316	20231019	141900	388918395	2670	2670	2670	2670	0
317	20231019	141800	388918395	2670	2680	2680	2670	4965
318	20231019	141700	375649715	2685	2685	2685	2685	0
319	20231019	141600	375649715	2685	2685	2685	2685	0
320	20231019	141500	375649715	2685	2685	2685	2685	0
321	20231019	141400	375649715	2685	2685	2685	2685	0
322	20231019	141300	375649715	2685	2685	2685	2685	0
323	20231019	141200	375649715	2685	2685	2685	2685	0
324	20231019	141100	375649715	2685	2685	2685	2685	0
325	20231019	141000	375649715	2685	2685	2685	2685	84
326	20231019	140900	375424175	2695	2695	2695	2695	0
327	20231019	140800	375424175	2695	2695	2695	2695	30
328	20231019	140700	375343325	2685	2685	2685	2685	0
329	20231019	140600	375343325	2685	2685	2685	2685	0
330	20231019	140500	375343325	2685	2685	2685	2685	0
331	20231019	140400	375343325	2685	2685	2685	2685	0
332	20231019	140300	375343325	2685	2685	2685	2685	0
333	20231019	140200	375343325	2685	2685	2685	2685	0
334	20231019	140100	375343325	2685	2685	2685	2685	471
335	20231019	140000	374078690	2685	2685	2685	2685	5
336	20231019	135900	374065265	2680	2680	2680	2680	0
337	20231019	135800	374065265	2680	2680	2680	2680	1360
338	20231019	135700	370420465	2685	2685	2685	2685	674
339	20231019	135600	368610775	2700	2700	2700	2700	0
340	20231019	135500	368610775	2700	2700	2700	2700	0
341	20231019	135400	368610775	2700	2700	2700	2700	0
342	20231019	135300	368610775	2700	2700	2700	2700	0
343	20231019	135200	368610775	2700	2700	2700	2700	0
344	20231019	135100	368610775	2700	2700	2700	2700	0
345	20231019	135000	368610775	2700	2700	2700	2700	0
346	20231019	134900	368610775	2700	2700	2700	2700	1
347	20231019	134800	368608075	2690	2690	2690	2690	0
348	20231019	134700	368608075	2690	2690	2690	2690	0
349	20231019	134600	368608075	2690	2690	2690	2690	1
350	20231019	134500	368605385	2690	2685	2690	2685	40
351	20231019	134400	368497915	2680	2680	2680	2680	0
352	20231019	134300	368497915	2680	2680	2680	2680	0
353	20231019	134200	368497915	2680	2680	2680	2680	0
354	20231019	134100	368497915	2680	2680	2680	2680	0
355	20231019	134000	368497915	2680	2680	2680	2680	0
356	20231019	133900	368497915	2680	2680	2680	2680	600
357	20231019	133800	366889915	2680	2680	2680	2680	340
358	20231019	133700	365978715	2680	2680	2680	2680	0
359	20231019	133600	365978715	2680	2680	2680	2680	0
360	20231019	133500	365978715	2680	2680	2680	2680	700
361	20231019	133400	364102715	2675	2675	2675	2675	370
362	20231019	133300	363112965	2670	2670	2670	2670	0
363	20231019	133200	363112965	2670	2670	2670	2670	0
364	20231019	133100	363112965	2670	2680	2680	2670	180
365	20231019	133000	362631730	2675	2675	2675	2675	0
366	20231019	132900	362631730	2675	2675	2675	2675	0
367	20231019	132800	362631730	2675	2675	2675	2675	0
368	20231019	132700	362631730	2675	2675	2675	2675	0
369	20231019	132600	362631730	2675	2675	2675	2675	0
370	20231019	132500	362631730	2675	2675	2675	2675	0
371	20231019	132400	362631730	2675	2675	2675	2675	0
372	20231019	132300	362631730	2675	2675	2675	2675	0
373	20231019	132200	362631730	2675	2675	2675	2675	0
374	20231019	132100	362631730	2675	2675	2675	2675	0
375	20231019	132000	362631730	2675	2675	2675	2675	50
376	20231019	131900	362497980	2675	2675	2675	2675	0
377	20231019	131800	362497980	2675	2675	2675	2675	0
378	20231019	131700	362497980	2675	2675	2675	2675	10
379	20231019	131600	362471230	2675	2675	2675	2675	2
380	20231019	131500	362465880	2670	2670	2670	2670	0
381	20231019	131400	362465880	2670	2670	2670	2670	346
382	20231019	131300	361542060	2675	2675	2675	2675	0
383	20231019	131200	361542060	2675	2675	2675	2675	0
384	20231019	131100	361542060	2675	2675	2675	2675	10
385	20231019	131000	361515310	2675	2675	2675	2675	100
386	20231019	130900	361247810	2670	2675	2675	2670	850
387	20231019	130800	358977860	2675	2675	2675	2675	200
388	20231019	130700	358442860	2675	2675	2675	2675	0
389	20231019	130600	358442860	2675	2675	2675	2675	0
390	20231019	130500	358442860	2675	2680	2680	2675	273
391	20231019	130400	357711525	2680	2680	2680	2680	0
392	20231019	130300	357711525	2680	2680	2680	2680	0
393	20231019	130200	357711525	2680	2680	2680	2680	0
394	20231019	130100	357711525	2680	2680	2680	2680	803
395	20231019	130000	355559485	2695	2695	2695	2695	0
396	20231019	125900	355559485	2695	2695	2695	2695	87
397	20231019	125800	355325020	2700	2700	2700	2700	0
398	20231019	125700	355325020	2700	2700	2700	2700	0
399	20231019	125600	355325020	2700	2700	2700	2700	0
400	20231019	125500	355325020	2700	2700	2700	2700	0
401	20231019	125400	355325020	2700	2700	2700	2700	0
402	20231019	125300	355325020	2700	2700	2700	2700	0
403	20231019	125200	355325020	2700	2700	2700	2700	0
404	20231019	125100	355325020	2700	2700	2700	2700	100
405	20231019	125000	355055020	2700	2700	2700	2700	0
406	20231019	124900	355055020	2700	2700	2700	2700	0
407	20231019	124800	355055020	2700	2700	2700	2700	0
408	20231019	124700	355055020	2700	2700	2700	2700	0
409	20231019	124600	355055020	2700	2700	2700	2700	0
410	20231019	124500	355055020	2700	2700	2700	2700	0
411	20231019	124400	355055020	2700	2700	2700	2700	0
412	20231019	124300	355055020	2700	2700	2700	2700	0
413	20231019	124200	355055020	2700	2700	2700	2700	4
414	20231019	124100	355044220	2700	2700	2700	2700	0
415	20231019	124000	355044220	2700	2700	2700	2700	0
416	20231019	123900	355044220	2700	2700	2700	2700	100
417	20231019	123800	354774220	2690	2690	2690	2690	697
418	20231019	123700	352899290	2675	2675	2675	2675	0
419	20231019	123600	352899290	2675	2675	2675	2675	9
420	20231019	123500	352875215	2675	2675	2675	2675	5
421	20231019	123400	352861840	2690	2690	2690	2690	50
422	20231019	123300	352727340	2670	2670	2670	2670	39
423	20231019	123200	352623210	2670	2670	2670	2670	10
424	20231019	123100	352596510	2685	2685	2685	2685	950
425	20231019	123000	350045760	2670	2670	2670	2670	0
426	20231019	122900	350045760	2670	2670	2670	2670	2
427	20231019	122800	350040420	2670	2670	2670	2670	12
428	20231019	122700	350008380	2670	2670	2670	2670	345
429	20231019	122600	349087230	2670	2670	2670	2670	483
430	20231019	122500	347797620	2670	2670	2675	2670	2947
431	20231019	122400	339919585	2670	2680	2680	2670	2016
432	20231019	122300	334526725	2675	2675	2675	2675	0
433	20231019	122200	334526725	2675	2675	2675	2675	0
434	20231019	122100	334526725	2675	2675	2675	2675	0
435	20231019	122000	334526725	2675	2675	2675	2675	1
436	20231019	121900	334524050	2675	2675	2675	2675	4
437	20231019	121800	334513350	2670	2670	2670	2670	131
438	20231019	121700	334163580	2675	2675	2675	2675	0
439	20231019	121600	334163580	2675	2675	2675	2675	546
440	20231019	121500	332703030	2675	2675	2675	2675	3483
441	20231019	121400	323386005	2675	2675	2675	2675	17
442	20231019	121300	323340530	2675	2675	2675	2675	85
443	20231019	121200	323113155	2680	2675	2680	2675	426
444	20231019	121100	321973340	2680	2680	2680	2680	1
445	20231019	121000	321970660	2675	2685	2685	2675	2126
446	20231019	120900	316274305	2680	2680	2680	2680	0
447	20231019	120800	316274305	2680	2680	2680	2680	0
448	20231019	120700	316274305	2680	2680	2680	2680	0
449	20231019	120600	316274305	2680	2680	2680	2680	0
450	20231019	120500	316274305	2680	2680	2680	2680	0
451	20231019	120400	316274305	2680	2680	2680	2680	0
452	20231019	120300	316274305	2680	2680	2680	2680	0
453	20231019	120200	316274305	2680	2680	2680	2680	0
454	20231019	120100	316274305	2680	2680	2680	2680	0
455	20231019	120000	316274305	2680	2680	2680	2680	0
456	20231019	115900	316274305	2680	2680	2680	2680	0
457	20231019	115800	316274305	2680	2680	2680	2680	0
458	20231019	115700	316274305	2680	2680	2680	2680	0
459	20231019	115600	316274305	2680	2680	2680	2680	0
460	20231019	115500	316274305	2680	2680	2680	2680	0
461	20231019	115400	316274305	2680	2680	2680	2680	0
462	20231019	115300	316274305	2680	2680	2680	2680	2
463	20231019	115200	316268945	2680	2680	2680	2680	8
464	20231019	115100	316247505	2680	2680	2680	2680	240
465	20231019	115000	315604305	2680	2680	2680	2680	1000
466	20231019	114900	312924305	2680	2680	2680	2680	0
467	20231019	114800	312924305	2680	2680	2680	2680	0
468	20231019	114700	312924305	2680	2680	2680	2680	2
469	20231019	114600	312918945	2680	2680	2680	2680	8
470	20231019	114500	312897505	2680	2680	2680	2680	240
471	20231019	114400	312254305	2695	2695	2695	2695	0
472	20231019	114300	312254305	2695	2695	2695	2695	1000
473	20231019	114200	309559305	2695	2695	2695	2695	0
474	20231019	114100	309559305	2695	2695	2695	2695	0
475	20231019	114000	309559305	2695	2695	2695	2695	0
476	20231019	113900	309559305	2695	2680	2695	2680	10
477	20231019	113800	309532490	2680	2680	2680	2680	37
478	20231019	113700	309433330	2680	2680	2680	2680	187
479	20231019	113600	308932170	2680	2680	2680	2680	317
480	20231019	113500	308082610	2685	2685	2685	2685	317
481	20231019	113400	307231465	2685	2685	2685	2685	317
482	20231019	113300	306380320	2685	2685	2685	2685	636
483	20231019	113200	304672660	2685	2690	2690	2685	7279
484	20231019	113100	285106865	2690	2690	2690	2690	52
485	20231019	113000	284966985	2690	2700	2700	2690	1560
486	20231019	112900	280764410	2700	2700	2700	2700	0
487	20231019	112800	280764410	2700	2700	2700	2700	2
488	20231019	112700	280759010	2700	2700	2700	2700	16
489	20231019	112600	280715810	2695	2695	2695	2695	411
490	20231019	112500	279608165	2695	2695	2695	2695	0
491	20231019	112400	279608165	2695	2695	2695	2695	14
492	20231019	112300	279570435	2695	2695	2695	2695	59
493	20231019	112200	279411430	2695	2695	2695	2695	291
494	20231019	112100	278627185	2695	2715	2725	2695	6803
495	20231019	112000	260250905	2710	2710	2710	2710	41
496	20231019	111900	260139795	2710	2710	2710	2710	80
497	20231019	111800	259922995	2710	2710	2710	2710	0
498	20231019	111700	259922995	2710	2710	2710	2710	0
499	20231019	111600	259922995	2710	2710	2710	2710	0
500	20231019	111500	259922995	2710	2710	2710	2710	0
501	20231019	111400	259922995	2710	2710	2710	2710	0
502	20231019	111300	259922995	2710	2710	2710	2710	0
503	20231019	111200	259922995	2710	2710	2710	2710	0
504	20231019	111100	259922995	2710	2710	2710	2710	0
505	20231019	111000	259922995	2710	2710	2710	2710	0
506	20231019	110900	259922995	2710	2710	2710	2710	37
507	20231019	110800	259822725	2700	2705	2705	2700	3285
508	20231019	110700	250952225	2705	2705	2705	2705	0
509	20231019	110600	250952225	2705	2705	2705	2705	0
510	20231019	110500	250952225	2705	2705	2705	2705	0
511	20231019	110400	250952225	2705	2705	2705	2705	0
512	20231019	110300	250952225	2705	2705	2705	2705	0
513	20231019	110200	250952225	2705	2705	2705	2705	2601
514	20231019	110100	243916520	2710	2710	2710	2710	0
515	20231019	110000	243916520	2710	2710	2710	2710	260
516	20231019	105900	243211920	2710	2710	2710	2710	0
517	20231019	105800	243211920	2710	2710	2710	2710	0
518	20231019	105700	243211920	2710	2710	2710	2710	0
519	20231019	105600	243211920	2710	2710	2710	2710	0
520	20231019	105500	243211920	2710	2710	2710	2710	0
521	20231019	105400	243211920	2710	2710	2710	2710	0
522	20231019	105300	243211920	2710	2710	2710	2710	0
523	20231019	105200	243211920	2710	2710	2710	2710	0
524	20231019	105100	243211920	2710	2710	2710	2710	0
525	20231019	105000	243211920	2710	2710	2710	2710	0
526	20231019	104900	243211920	2710	2710	2710	2710	0
527	20231019	104800	243211920	2710	2710	2710	2710	345
528	20231019	104700	242276970	2710	2710	2710	2710	0
529	20231019	104600	242276970	2710	2720	2720	2710	4036
530	20231019	104500	231337410	2735	2735	2735	2735	0
531	20231019	104400	231337410	2735	2735	2735	2735	0
532	20231019	104300	231337410	2735	2735	2735	2735	0
533	20231019	104200	231337410	2735	2735	2735	2735	0
534	20231019	104100	231337410	2735	2735	2735	2735	1
535	20231019	104000	231334675	2735	2735	2735	2735	0
536	20231019	103900	231334675	2735	2735	2735	2735	0
537	20231019	103800	231334675	2735	2735	2735	2735	0
538	20231019	103700	231334675	2735	2735	2735	2735	2
539	20231019	103600	231329205	2710	2710	2710	2710	120
540	20231019	103500	231004005	2710	2720	2720	2710	1150
541	20231019	103400	227882460	2720	2720	2720	2720	949
542	20231019	103300	225301180	2720	2720	2720	2720	0
543	20231019	103200	225301180	2720	2720	2720	2720	0
544	20231019	103100	225301180	2720	2720	2720	2720	0
545	20231019	103000	225301180	2720	2720	2720	2720	0
546	20231019	102900	225301180	2720	2720	2720	2720	2
547	20231019	102800	225295740	2720	2720	2720	2720	0
548	20231019	102700	225295740	2720	2720	2720	2720	0
549	20231019	102600	225295740	2720	2720	2720	2720	0
550	20231019	102500	225295740	2720	2720	2720	2710	1884
551	20231019	102400	220177215	2715	2715	2715	2715	0
552	20231019	102300	220177215	2715	2715	2715	2715	0
553	20231019	102200	220177215	2715	2715	2715	2715	40
554	20231019	102100	220068615	2715	2715	2715	2715	0
555	20231019	102000	220068615	2715	2715	2715	2715	0
556	20231019	101900	220068615	2715	2715	2715	2715	0
557	20231019	101800	220068615	2715	2715	2715	2715	0
558	20231019	101700	220068615	2715	2715	2715	2715	0
559	20231019	101600	220068615	2715	2715	2715	2715	1
560	20231019	101500	220065900	2710	2710	2710	2710	0
561	20231019	101400	220065900	2710	2710	2710	2710	0
562	20231019	101300	220065900	2710	2710	2710	2710	0
563	20231019	101200	220065900	2710	2710	2715	2710	650
564	20231019	101100	218304390	2710	2725	2730	2710	997
565	20231019	101000	215590580	2730	2720	2730	2720	200
566	20231019	100900	215045510	2730	2725	2730	2725	95
567	20231019	100800	214786455	2710	2710	2710	2710	0
568	20231019	100700	214786455	2710	2710	2710	2710	588
569	20231019	100600	213192975	2710	2710	2710	2710	294
570	20231019	100500	212396235	2710	2710	2710	2710	1041
571	20231019	100400	209575125	2710	2715	2715	2710	727
572	20231019	100300	207604820	2715	2720	2720	2715	269
573	20231019	100200	206873940	2720	2720	2720	2720	294
574	20231019	100100	206074260	2725	2725	2725	2725	494
575	20231019	100000	204728110	2730	2720	2730	2720	887
576	20231019	095900	202315220	2735	2740	2740	2735	12
577	20231019	095800	202282390	2740	2745	2745	2740	729
578	20231019	095700	200284880	2750	2750	2750	2750	638
579	20231019	095600	198530380	2750	2755	2760	2750	2979
580	20231019	095500	190319530	2760	2760	2760	2755	19
581	20231019	095400	190267145	2760	2760	2760	2760	0
582	20231019	095300	190267145	2760	2770	2775	2760	3466
583	20231019	095200	180659495	2770	2760	2770	2755	2990
584	20231019	095100	172397240	2760	2730	2760	2730	8078
585	20231019	095000	150217700	2725	2725	2725	2725	1
586	20231019	094900	150214975	2715	2720	2720	2715	899
587	20231019	094800	147774180	2725	2725	2725	2725	10
588	20231019	094700	147746930	2725	2725	2725	2725	10
589	20231019	094600	147719680	2725	2720	2725	2720	213
590	20231019	094500	147139315	2720	2720	2720	2720	1
591	20231019	094400	147136595	2720	2720	2720	2720	0
592	20231019	094300	147136595	2720	2720	2720	2720	0
593	20231019	094200	147136595	2720	2720	2720	2720	0
594	20231019	094100	147136595	2720	2720	2720	2720	18
595	20231019	094000	147087635	2720	2715	2720	2715	1777
596	20231019	093900	142255295	2715	2715	2715	2715	0
597	20231019	093800	142255295	2715	2715	2715	2715	5
598	20231019	093700	142241720	2710	2710	2715	2710	814
599	20231019	093600	140031815	2710	2705	2710	2705	54
600	20231019	093500	139885615	2705	2705	2705	2705	0
601	20231019	093400	139885615	2705	2705	2705	2705	1003
602	20231019	093300	137172500	2690	2690	2690	2690	86
603	20231019	093200	136941160	2690	2690	2690	2690	0
604	20231019	093100	136941160	2690	2690	2690	2690	4
605	20231019	093000	136930400	2670	2670	2670	2670	0
606	20231019	092900	136930400	2670	2675	2675	2670	1013
607	20231019	092800	134220685	2675	2675	2675	2675	0
608	20231019	092700	134220685	2675	2675	2675	2675	0
609	20231019	092600	134220685	2675	2675	2675	2675	0
610	20231019	092500	134220685	2675	2675	2675	2675	0
611	20231019	092400	134220685	2675	2675	2675	2675	1881
612	20231019	092300	129189010	2675	2675	2675	2675	0
613	20231019	092200	129189010	2675	2675	2675	2675	10
614	20231019	092100	129162260	2670	2670	2670	2670	0
615	20231019	092000	129162260	2670	2670	2670	2670	0
616	20231019	091900	129162260	2670	2670	2670	2670	0
617	20231019	091800	129162260	2670	2670	2670	2670	0
618	20231019	091700	129162260	2670	2670	2670	2670	0
619	20231019	091600	129162260	2670	2670	2670	2670	0
620	20231019	091500	129162260	2670	2680	2680	2670	120
621	20231019	091400	128841760	2695	2700	2700	2695	200
622	20231019	091300	128302260	2710	2710	2710	2710	0
623	20231019	091200	128302260	2710	2710	2710	2710	0
624	20231019	091100	128302260	2710	2710	2710	2710	0
625	20231019	091000	128302260	2710	2710	2710	2710	5000
626	20231019	090900	114752260	2710	2670	2710	2670	23171
627	20231019	090800	52002795	2710	2705	2710	2705	2000
628	20231019	090700	46583070	2710	2675	2710	2675	9500
629	20231019	090600	20872935	2665	2665	2665	2665	0
630	20231019	090500	20872935	2665	2645	2670	2640	2264
631	20231019	090400	14874445	2660	2645	2660	2645	1810
632	20231019	090300	10059995	2645	2650	2650	2645	80
633	20231019	090200	9848195	2650	2655	2655	2650	44
634	20231019	090100	9731545	2655	2675	2680	2655	3463
635	20231019	090000	520995	2680	2700	2700	2680	193