KissMeData/404950/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205200	216068960	2715	2715	2715	2715	599
3	20231019	205100	216068960	2715	2715	2715	2715	0
4	20231019	205000	216068960	2715	2715	2715	2715	0
5	20231019	204900	216068960	2715	2715	2715	2715	0
6	20231019	204800	216068960	2715	2715	2715	2715	0
7	20231019	204700	216068960	2715	2715	2715	2715	0
8	20231019	204600	216068960	2715	2715	2715	2715	0
9	20231019	204500	216068960	2715	2715	2715	2715	0
10	20231019	204400	216068960	2715	2715	2715	2715	0
11	20231019	204300	216068960	2715	2715	2715	2715	0
12	20231019	204200	216068960	2715	2715	2715	2715	0
13	20231019	204100	216068960	2715	2715	2715	2715	0
14	20231019	204000	216068960	2715	2715	2715	2715	0
15	20231019	203900	216068960	2715	2715	2715	2715	0
16	20231019	203800	216068960	2715	2715	2715	2715	0
17	20231019	203700	216068960	2715	2715	2715	2715	0
18	20231019	203600	216068960	2715	2715	2715	2715	0
19	20231019	203500	216068960	2715	2715	2715	2715	0
20	20231019	203400	216068960	2715	2715	2715	2715	0
21	20231019	203300	216068960	2715	2715	2715	2715	0
22	20231019	203200	216068960	2715	2715	2715	2715	0
23	20231019	203100	216068960	2715	2715	2715	2715	0
24	20231019	203000	216068960	2715	2715	2715	2715	0
25	20231019	202900	216068960	2715	2715	2715	2715	0
26	20231019	202800	216068960	2715	2715	2715	2715	0
27	20231019	202700	216068960	2715	2715	2715	2715	0
28	20231019	202600	216068960	2715	2715	2715	2715	0
29	20231019	202500	216068960	2715	2715	2715	2715	0
30	20231019	202400	216068960	2715	2715	2715	2715	0
31	20231019	202300	216068960	2715	2715	2715	2715	0
32	20231019	202200	216068960	2715	2715	2715	2715	599
33	20231019	202100	216068960	2715	2715	2715	2715	0
34	20231019	202000	216068960	2715	2715	2715	2715	0
35	20231019	201900	216068960	2715	2715	2715	2715	0
36	20231019	201800	216068960	2715	2715	2715	2715	0
37	20231019	201700	216068960	2715	2715	2715	2715	0
38	20231019	201600	216068960	2715	2715	2715	2715	0
39	20231019	201500	216068960	2715	2715	2715	2715	0
40	20231019	201400	216068960	2715	2715	2715	2715	0
41	20231019	201300	216068960	2715	2715	2715	2715	0
42	20231019	201200	216068960	2715	2715	2715	2715	0
43	20231019	201100	216068960	2715	2715	2715	2715	0
44	20231019	201000	216068960	2715	2715	2715	2715	0
45	20231019	200900	216068960	2715	2715	2715	2715	0
46	20231019	200800	216068960	2715	2715	2715	2715	0
47	20231019	200700	216068960	2715	2715	2715	2715	0
48	20231019	200600	216068960	2715	2715	2715	2715	0
49	20231019	200500	216068960	2715	2715	2715	2715	0
50	20231019	200400	216068960	2715	2715	2715	2715	0
51	20231019	200300	216068960	2715	2715	2715	2715	0
52	20231019	200200	216068960	2715	2715	2715	2715	0
53	20231019	200100	216068960	2715	2715	2715	2715	0
54	20231019	200000	216068960	2715	2715	2715	2715	0
55	20231019	195900	216068960	2715	2715	2715	2715	0
56	20231019	195800	216068960	2715	2715	2715	2715	0
57	20231019	195700	216068960	2715	2715	2715	2715	0
58	20231019	195600	216068960	2715	2715	2715	2715	0
59	20231019	195500	216068960	2715	2715	2715	2715	0
60	20231019	195400	216068960	2715	2715	2715	2715	0
61	20231019	195300	216068960	2715	2715	2715	2715	0
62	20231019	195200	216068960	2715	2715	2715	2715	599
63	20231019	195100	216068960	2715	2715	2715	2715	0
64	20231019	195000	216068960	2715	2715	2715	2715	0
65	20231019	194900	216068960	2715	2715	2715	2715	0
66	20231019	194800	216068960	2715	2715	2715	2715	0
67	20231019	194700	216068960	2715	2715	2715	2715	0
68	20231019	194600	216068960	2715	2715	2715	2715	0
69	20231019	194500	216068960	2715	2715	2715	2715	0
70	20231019	194400	216068960	2715	2715	2715	2715	0
71	20231019	194300	216068960	2715	2715	2715	2715	0
72	20231019	194200	216068960	2715	2715	2715	2715	0
73	20231019	194100	216068960	2715	2715	2715	2715	0
74	20231019	194000	216068960	2715	2715	2715	2715	0
75	20231019	193900	216068960	2715	2715	2715	2715	0
76	20231019	193800	216068960	2715	2715	2715	2715	0
77	20231019	193700	216068960	2715	2715	2715	2715	0
78	20231019	193600	216068960	2715	2715	2715	2715	0
79	20231019	193500	216068960	2715	2715	2715	2715	0
80	20231019	193400	216068960	2715	2715	2715	2715	0
81	20231019	193300	216068960	2715	2715	2715	2715	0
82	20231019	193200	216068960	2715	2715	2715	2715	0
83	20231019	193100	216068960	2715	2715	2715	2715	0
84	20231019	193000	216068960	2715	2715	2715	2715	0
85	20231019	192900	216068960	2715	2715	2715	2715	0
86	20231019	192800	216068960	2715	2715	2715	2715	0
87	20231019	192700	216068960	2715	2715	2715	2715	0
88	20231019	192600	216068960	2715	2715	2715	2715	0
89	20231019	192500	216068960	2715	2715	2715	2715	0
90	20231019	192400	216068960	2715	2715	2715	2715	0
91	20231019	192300	216068960	2715	2715	2715	2715	0
92	20231019	192200	216068960	2715	2715	2715	2715	599
93	20231019	192100	216068960	2715	2715	2715	2715	0
94	20231019	192000	216068960	2715	2715	2715	2715	0
95	20231019	191900	216068960	2715	2715	2715	2715	0
96	20231019	191800	216068960	2715	2715	2715	2715	0
97	20231019	191700	216068960	2715	2715	2715	2715	0
98	20231019	191600	216068960	2715	2715	2715	2715	0
99	20231019	191500	216068960	2715	2715	2715	2715	0
100	20231019	191400	216068960	2715	2715	2715	2715	0
101	20231019	191300	216068960	2715	2715	2715	2715	0
102	20231019	191200	216068960	2715	2715	2715	2715	0
103	20231019	191100	216068960	2715	2715	2715	2715	0
104	20231019	191000	216068960	2715	2715	2715	2715	0
105	20231019	190900	216068960	2715	2715	2715	2715	0
106	20231019	190800	216068960	2715	2715	2715	2715	0
107	20231019	190700	216068960	2715	2715	2715	2715	0
108	20231019	190600	216068960	2715	2715	2715	2715	0
109	20231019	190500	216068960	2715	2715	2715	2715	0
110	20231019	190400	216068960	2715	2715	2715	2715	0
111	20231019	190300	216068960	2715	2715	2715	2715	0
112	20231019	190200	216068960	2715	2715	2715	2715	0
113	20231019	190100	216068960	2715	2715	2715	2715	0
114	20231019	190000	216068960	2715	2715	2715	2715	0
115	20231019	185900	216068960	2715	2715	2715	2715	0
116	20231019	185800	216068960	2715	2715	2715	2715	0
117	20231019	185700	216068960	2715	2715	2715	2715	0
118	20231019	185600	216068960	2715	2715	2715	2715	0
119	20231019	185500	216068960	2715	2715	2715	2715	0
120	20231019	185400	216068960	2715	2715	2715	2715	0
121	20231019	185300	216068960	2715	2715	2715	2715	0
122	20231019	185200	216068960	2715	2715	2715	2715	599
123	20231019	185100	216068960	2715	2715	2715	2715	0
124	20231019	185000	216068960	2715	2715	2715	2715	0
125	20231019	184900	216068960	2715	2715	2715	2715	0
126	20231019	184800	216068960	2715	2715	2715	2715	0
127	20231019	184700	216068960	2715	2715	2715	2715	0
128	20231019	184600	216068960	2715	2715	2715	2715	0
129	20231019	184500	216068960	2715	2715	2715	2715	0
130	20231019	184400	216068960	2715	2715	2715	2715	0
131	20231019	184300	216068960	2715	2715	2715	2715	0
132	20231019	184200	216068960	2715	2715	2715	2715	0
133	20231019	184100	216068960	2715	2715	2715	2715	0
134	20231019	184000	216068960	2715	2715	2715	2715	0
135	20231019	183900	216068960	2715	2715	2715	2715	0
136	20231019	183800	216068960	2715	2715	2715	2715	0
137	20231019	183700	216068960	2715	2715	2715	2715	0
138	20231019	183600	216068960	2715	2715	2715	2715	0
139	20231019	183500	216068960	2715	2715	2715	2715	0
140	20231019	183400	216068960	2715	2715	2715	2715	0
141	20231019	183300	216068960	2715	2715	2715	2715	0
142	20231019	183200	216068960	2715	2715	2715	2715	0
143	20231019	183100	216068960	2715	2715	2715	2715	0
144	20231019	183000	216068960	2715	2715	2715	2715	0
145	20231019	182900	216068960	2715	2715	2715	2715	0
146	20231019	182800	216068960	2715	2715	2715	2715	0
147	20231019	182700	216068960	2715	2715	2715	2715	0
148	20231019	182600	216068960	2715	2715	2715	2715	0
149	20231019	182500	216068960	2715	2715	2715	2715	0
150	20231019	182400	216068960	2715	2715	2715	2715	0
151	20231019	182300	216068960	2715	2715	2715	2715	0
152	20231019	182200	216068960	2715	2715	2715	2715	599
153	20231019	182100	216068960	2715	2715	2715	2715	0
154	20231019	182000	216068960	2715	2715	2715	2715	0
155	20231019	181900	216068960	2715	2715	2715	2715	0
156	20231019	181800	216068960	2715	2715	2715	2715	0
157	20231019	181700	216068960	2715	2715	2715	2715	0
158	20231019	181600	216068960	2715	2715	2715	2715	0
159	20231019	181500	216068960	2715	2715	2715	2715	0
160	20231019	181400	216068960	2715	2715	2715	2715	0
161	20231019	181300	216068960	2715	2715	2715	2715	0
162	20231019	181200	216068960	2715	2715	2715	2715	0
163	20231019	181100	216068960	2715	2715	2715	2715	0
164	20231019	181000	216068960	2715	2715	2715	2715	0
165	20231019	180900	216068960	2715	2715	2715	2715	0
166	20231019	180800	216068960	2715	2715	2715	2715	0
167	20231019	180700	216068960	2715	2715	2715	2715	0
168	20231019	180600	216068960	2715	2715	2715	2715	0
169	20231019	180500	216068960	2715	2715	2715	2715	0
170	20231019	180400	216068960	2715	2715	2715	2715	0
171	20231019	180300	216068960	2715	2715	2715	2715	0
172	20231019	180200	216068960	2715	2715	2715	2715	0
173	20231019	180100	216068960	2715	2715	2715	2715	0
174	20231019	180000	216068960	2715	2715	2715	2715	0
175	20231019	175900	216068960	2715	2715	2715	2715	0
176	20231019	175800	216068960	2715	2715	2715	2715	0
177	20231019	175700	216068960	2715	2715	2715	2715	0
178	20231019	175600	216068960	2715	2715	2715	2715	0
179	20231019	175500	216068960	2715	2715	2715	2715	0
180	20231019	175400	216068960	2715	2715	2715	2715	0
181	20231019	175300	216068960	2715	2715	2715	2715	0
182	20231019	175200	216068960	2715	2715	2715	2715	599
183	20231019	175100	216068960	2715	2715	2715	2715	0
184	20231019	175000	216068960	2715	2715	2715	2715	0
185	20231019	174900	216068960	2715	2715	2715	2715	0
186	20231019	174800	216068960	2715	2715	2715	2715	0
187	20231019	174700	216068960	2715	2715	2715	2715	0
188	20231019	174600	216068960	2715	2715	2715	2715	0
189	20231019	174500	216068960	2715	2715	2715	2715	0
190	20231019	174400	216068960	2715	2715	2715	2715	0
191	20231019	174300	216068960	2715	2715	2715	2715	0
192	20231019	174200	216068960	2715	2715	2715	2715	0
193	20231019	174100	216068960	2715	2715	2715	2715	0
194	20231019	174000	216068960	2715	2715	2715	2715	0
195	20231019	173900	216068960	2715	2715	2715	2715	0
196	20231019	173800	216068960	2715	2715	2715	2715	0
197	20231019	173700	216068960	2715	2715	2715	2715	0
198	20231019	173600	216068960	2715	2715	2715	2715	0
199	20231019	173500	216068960	2715	2715	2715	2715	0
200	20231019	173400	216068960	2715	2715	2715	2715	0
201	20231019	173300	216068960	2715	2715	2715	2715	0
202	20231019	173200	216068960	2715	2715	2715	2715	0
203	20231019	173100	216068960	2715	2715	2715	2715	0
204	20231019	173000	216068960	2715	2715	2715	2715	0
205	20231019	172900	216068960	2715	2715	2715	2715	0
206	20231019	172800	216068960	2715	2715	2715	2715	0
207	20231019	172700	216068960	2715	2715	2715	2715	0
208	20231019	172600	216068960	2715	2715	2715	2715	0
209	20231019	172500	216068960	2715	2715	2715	2715	0
210	20231019	172400	216068960	2715	2715	2715	2715	0
211	20231019	172300	216068960	2715	2715	2715	2715	0
212	20231019	172200	216068960	2715	2715	2715	2715	599
213	20231019	172100	216068960	2715	2715	2715	2715	0
214	20231019	172000	216068960	2715	2715	2715	2715	0
215	20231019	171900	216068960	2715	2715	2715	2715	0
216	20231019	171800	216068960	2715	2715	2715	2715	0
217	20231019	171700	216068960	2715	2715	2715	2715	0
218	20231019	171600	216068960	2715	2715	2715	2715	0
219	20231019	171500	216068960	2715	2715	2715	2715	0
220	20231019	171400	216068960	2715	2715	2715	2715	0
221	20231019	171300	216068960	2715	2715	2715	2715	0
222	20231019	171200	216068960	2715	2715	2715	2715	0
223	20231019	171100	216068960	2715	2715	2715	2715	0
224	20231019	171000	216068960	2715	2715	2715	2715	0
225	20231019	170900	216068960	2715	2715	2715	2715	0
226	20231019	170800	216068960	2715	2715	2715	2715	0
227	20231019	170700	216068960	2715	2715	2715	2715	0
228	20231019	170600	216068960	2715	2715	2715	2715	0
229	20231019	170500	216068960	2715	2715	2715	2715	0
230	20231019	170400	216068960	2715	2715	2715	2715	0
231	20231019	170300	216068960	2715	2715	2715	2715	0
232	20231019	170200	216068960	2715	2715	2715	2715	0
233	20231019	170100	216068960	2715	2715	2715	2715	0
234	20231019	170000	216068960	2715	2715	2715	2715	0
235	20231019	165900	216068960	2715	2715	2715	2715	0
236	20231019	165800	216068960	2715	2715	2715	2715	0
237	20231019	165700	216068960	2715	2715	2715	2715	0
238	20231019	165600	216068960	2715	2715	2715	2715	0
239	20231019	165500	216068960	2715	2715	2715	2715	0
240	20231019	165400	216068960	2715	2715	2715	2715	0
241	20231019	165300	216068960	2715	2715	2715	2715	0
242	20231019	165200	216068960	2715	2715	2715	2715	599
243	20231019	165100	216068960	2715	2715	2715	2715	0
244	20231019	165000	216068960	2715	2715	2715	2715	0
245	20231019	164900	216068960	2715	2715	2715	2715	0
246	20231019	164800	216068960	2715	2715	2715	2715	0
247	20231019	164700	216068960	2715	2715	2715	2715	0
248	20231019	164600	216068960	2715	2715	2715	2715	0
249	20231019	164500	216068960	2715	2715	2715	2715	0
250	20231019	164400	216068960	2715	2715	2715	2715	0
251	20231019	164300	216068960	2715	2715	2715	2715	0
252	20231019	164200	216068960	2715	2715	2715	2715	0
253	20231019	164100	216068960	2715	2715	2715	2715	0
254	20231019	164000	216068960	2715	2715	2715	2715	0
255	20231019	163900	216068960	2715	2715	2715	2715	0
256	20231019	163800	216068960	2715	2715	2715	2715	0
257	20231019	163700	216068960	2715	2715	2715	2715	0
258	20231019	163600	216068960	2715	2715	2715	2715	0
259	20231019	163500	216068960	2715	2715	2715	2715	0
260	20231019	163400	216068960	2715	2715	2715	2715	0
261	20231019	163300	216068960	2715	2715	2715	2715	0
262	20231019	163200	216068960	2715	2715	2715	2715	0
263	20231019	163100	216068960	2715	2715	2715	2715	0
264	20231019	163000	216068960	2715	2715	2715	2715	0
265	20231019	162900	216068960	2715	2715	2715	2715	0
266	20231019	162800	216068960	2715	2715	2715	2715	0
267	20231019	162700	216068960	2715	2715	2715	2715	0
268	20231019	162600	216068960	2715	2715	2715	2715	0
269	20231019	162500	216068960	2715	2715	2715	2715	0
270	20231019	162400	216068960	2715	2715	2715	2715	0
271	20231019	162300	216068960	2715	2715	2715	2715	0
272	20231019	162200	216068960	2715	2715	2715	2715	599
273	20231019	162100	216068960	2715	2715	2715	2715	0
274	20231019	162000	216068960	2715	2715	2715	2715	0
275	20231019	161900	216068960	2715	2715	2715	2715	0
276	20231019	161800	216068960	2715	2715	2715	2715	0
277	20231019	161700	216068960	2715	2715	2715	2715	0
278	20231019	161600	216068960	2715	2715	2715	2715	0
279	20231019	161500	216068960	2715	2715	2715	2715	0
280	20231019	161400	216068960	2715	2715	2715	2715	0
281	20231019	161300	216068960	2715	2715	2715	2715	0
282	20231019	161200	216068960	2715	2715	2715	2715	0
283	20231019	161100	216068960	2715	2715	2715	2715	0
284	20231019	161000	216068960	2715	2715	2715	2715	0
285	20231019	160900	216068960	2715	2715	2715	2715	0
286	20231019	160800	216068960	2715	2715	2715	2715	0
287	20231019	160700	216068960	2715	2715	2715	2715	0
288	20231019	160600	216068960	2715	2715	2715	2715	0
289	20231019	160500	216068960	2715	2715	2715	2715	0
290	20231019	160400	216068960	2715	2715	2715	2715	0
291	20231019	160300	216068960	2715	2715	2715	2715	0
292	20231019	160200	216068960	2715	2715	2715	2715	0
293	20231019	160100	216068960	2715	2715	2715	2715	0
294	20231019	160000	216068960	2715	2715	2715	2715	0
295	20231019	155900	216068960	2715	2715	2715	2715	0
296	20231019	155800	216068960	2715	2715	2715	2715	0
297	20231019	155700	216068960	2715	2715	2715	2715	0
298	20231019	155600	216068960	2715	2715	2715	2715	0
299	20231019	155500	216068960	2715	2715	2715	2715	0
300	20231019	155400	216068960	2715	2715	2715	2715	0
301	20231019	155300	216068960	2715	2715	2715	2715	0
302	20231019	155200	216068960	2715	2715	2715	2715	599
303	20231019	155100	216068960	2715	2715	2715	2715	0
304	20231019	155000	216068960	2715	2715	2715	2715	0
305	20231019	154900	216068960	2715	2715	2715	2715	0
306	20231019	154800	216068960	2715	2715	2715	2715	0
307	20231019	154700	216068960	2715	2715	2715	2715	0
308	20231019	154600	216068960	2715	2715	2715	2715	0
309	20231019	154500	216068960	2715	2715	2715	2715	0
310	20231019	154400	216068960	2715	2715	2715	2715	0
311	20231019	154300	216068960	2715	2715	2715	2715	0
312	20231019	154200	216068960	2715	2715	2715	2715	0
313	20231019	154100	216068960	2715	2715	2715	2715	0
314	20231019	154000	216068960	2715	2715	2715	2715	0
315	20231019	153900	216068960	2715	2715	2715	2715	0
316	20231019	153800	216068960	2715	2715	2715	2715	0
317	20231019	153700	216068960	2715	2715	2715	2715	0
318	20231019	153600	216068960	2715	2715	2715	2715	0
319	20231019	153500	216068960	2715	2715	2715	2715	0
320	20231019	153400	216068960	2715	2715	2715	2715	0
321	20231019	153300	216068960	2715	2715	2715	2715	0
322	20231019	153200	216068960	2715	2715	2715	2715	0
323	20231019	153100	216068960	2715	2715	2715	2715	0
324	20231019	153000	216068960	2715	2715	2715	2715	599
325	20231019	152900	214442675	2705	2705	2705	2705	0
326	20231019	152800	214442675	2705	2705	2705	2705	0
327	20231019	152700	214442675	2705	2705	2705	2705	0
328	20231019	152600	214442675	2705	2705	2705	2705	0
329	20231019	152500	214442675	2705	2705	2705	2705	0
330	20231019	152400	214442675	2705	2705	2705	2705	0
331	20231019	152300	214442675	2705	2705	2705	2705	0
332	20231019	152200	214442675	2705	2705	2705	2705	0
333	20231019	152100	214442675	2705	2705	2705	2705	0
334	20231019	152000	214442675	2705	2705	2705	2705	0
335	20231019	151900	214442675	2705	2705	2705	2705	11
336	20231019	151800	214412920	2680	2680	2680	2680	101
337	20231019	151700	214142240	2680	2680	2680	2680	670
338	20231019	151600	212346640	2705	2685	2705	2680	1011
339	20231019	151500	209634440	2705	2705	2705	2705	0
340	20231019	151400	209634440	2705	2705	2705	2705	12
341	20231019	151300	209601980	2685	2695	2695	2685	162
342	20231019	151200	209166130	2705	2705	2705	2705	0
343	20231019	151100	209166130	2705	2705	2705	2705	0
344	20231019	151000	209166130	2705	2705	2705	2705	10
345	20231019	150900	209139080	2700	2700	2700	2700	0
346	20231019	150800	209139080	2700	2705	2705	2700	157
347	20231019	150700	208714685	2705	2705	2705	2705	100
348	20231019	150600	208444185	2705	2705	2705	2705	199
349	20231019	150500	207905890	2700	2700	2700	2700	1041
350	20231019	150400	205095190	2700	2695	2700	2695	110
351	20231019	150300	204798240	2700	2700	2700	2700	0
352	20231019	150200	204798240	2700	2700	2700	2700	0
353	20231019	150100	204798240	2700	2700	2700	2700	0
354	20231019	150000	204798240	2700	2700	2700	2700	0
355	20231019	145900	204798240	2700	2695	2700	2695	238
356	20231019	145800	204155830	2695	2700	2700	2695	249
357	20231019	145700	203484530	2700	2700	2700	2700	11
358	20231019	145600	203454830	2700	2700	2700	2700	0
359	20231019	145500	203454830	2700	2700	2700	2700	10
360	20231019	145400	203427830	2700	2700	2700	2700	42
361	20231019	145300	203314430	2700	2700	2700	2700	0
362	20231019	145200	203314430	2700	2700	2700	2700	0
363	20231019	145100	203314430	2700	2690	2700	2690	531
364	20231019	145000	201885040	2690	2690	2690	2690	68
365	20231019	144900	201702120	2690	2690	2690	2690	0
366	20231019	144800	201702120	2690	2690	2690	2690	201
367	20231019	144700	201161430	2700	2690	2700	2690	698
368	20231019	144600	199283580	2690	2690	2690	2680	2724
369	20231019	144500	191977190	2685	2685	2685	2685	0
370	20231019	144400	191977190	2685	2695	2695	2685	200
371	20231019	144300	191438970	2695	2695	2700	2695	139
372	20231019	144200	191064345	2700	2700	2700	2700	10
373	20231019	144100	191037345	2690	2690	2690	2690	0
374	20231019	144000	191037345	2690	2690	2690	2690	785
375	20231019	143900	188925695	2685	2685	2685	2685	0
376	20231019	143800	188925695	2685	2685	2685	2685	126
377	20231019	143700	188587385	2690	2700	2700	2690	1212
378	20231019	143600	185325995	2700	2695	2700	2695	225
379	20231019	143500	184719140	2700	2700	2700	2700	0
380	20231019	143400	184719140	2700	2700	2700	2700	0
381	20231019	143300	184719140	2700	2700	2700	2700	50
382	20231019	143200	184584140	2705	2700	2705	2700	380
383	20231019	143100	183558105	2700	2700	2700	2700	0
384	20231019	143000	183558105	2700	2700	2700	2700	10
385	20231019	142900	183531105	2700	2700	2700	2700	0
386	20231019	142800	183531105	2700	2700	2700	2700	1134
387	20231019	142700	180469305	2700	2700	2700	2700	200
388	20231019	142600	179929305	2700	2700	2700	2700	200
389	20231019	142500	179389305	2695	2695	2695	2695	0
390	20231019	142400	179389305	2695	2695	2695	2695	1
391	20231019	142300	179386610	2715	2715	2715	2715	0
392	20231019	142200	179386610	2715	2715	2715	2715	0
393	20231019	142100	179386610	2715	2715	2715	2715	0
394	20231019	142000	179386610	2715	2700	2715	2700	51
395	20231019	141900	179248895	2710	2700	2710	2700	232
396	20231019	141800	178620990	2700	2700	2700	2700	0
397	20231019	141700	178620990	2700	2700	2700	2700	0
398	20231019	141600	178620990	2700	2700	2700	2700	50
399	20231019	141500	178485990	2715	2715	2715	2715	0
400	20231019	141400	178485990	2715	2715	2715	2715	5
401	20231019	141300	178472415	2700	2700	2700	2700	50
402	20231019	141200	178337415	2730	2730	2730	2730	0
403	20231019	141100	178337415	2730	2730	2730	2730	0
404	20231019	141000	178337415	2730	2730	2730	2730	0
405	20231019	140900	178337415	2730	2700	2730	2700	1050
406	20231019	140800	175500970	2700	2700	2700	2700	197
407	20231019	140700	174969070	2700	2700	2700	2700	229
408	20231019	140600	174350770	2695	2695	2695	2695	0
409	20231019	140500	174350770	2695	2695	2695	2695	0
410	20231019	140400	174350770	2695	2695	2695	2695	652
411	20231019	140300	172593630	2695	2695	2695	2695	544
412	20231019	140200	171127550	2700	2700	2700	2700	0
413	20231019	140100	171127550	2700	2700	2700	2700	0
414	20231019	140000	171127550	2700	2700	2700	2700	100
415	20231019	135900	170857550	2700	2700	2700	2700	91
416	20231019	135800	170611850	2700	2700	2700	2700	0
417	20231019	135700	170611850	2700	2700	2700	2700	0
418	20231019	135600	170611850	2700	2700	2700	2700	96
419	20231019	135500	170352650	2700	2700	2700	2700	0
420	20231019	135400	170352650	2700	2700	2700	2700	0
421	20231019	135300	170352650	2700	2700	2700	2700	97
422	20231019	135200	170090750	2715	2715	2715	2715	0
423	20231019	135100	170090750	2715	2700	2715	2700	49
424	20231019	135000	169958420	2700	2700	2700	2700	19
425	20231019	134900	169907120	2700	2700	2700	2700	30
426	20231019	134800	169826120	2700	2700	2700	2700	20
427	20231019	134700	169772120	2715	2715	2715	2715	7
428	20231019	134600	169753115	2700	2700	2700	2700	96
429	20231019	134500	169493915	2725	2725	2725	2725	0
430	20231019	134400	169493915	2725	2725	2725	2725	1
431	20231019	134300	169491190	2700	2700	2700	2700	114
432	20231019	134200	169183390	2700	2700	2700	2700	0
433	20231019	134100	169183390	2700	2700	2700	2700	0
434	20231019	134000	169183390	2700	2700	2700	2700	96
435	20231019	133900	168924190	2700	2705	2705	2700	350
436	20231019	133800	167978440	2705	2705	2705	2705	0
437	20231019	133700	167978440	2705	2705	2705	2705	93
438	20231019	133600	167726875	2705	2720	2725	2705	107
439	20231019	133500	167436335	2705	2705	2705	2705	0
440	20231019	133400	167436335	2705	2705	2705	2705	7
441	20231019	133300	167417400	2725	2725	2725	2725	51
442	20231019	133200	167278425	2705	2705	2705	2705	55
443	20231019	133100	167129650	2705	2705	2705	2705	47
444	20231019	133000	167002515	2705	2705	2705	2705	0
445	20231019	132900	167002515	2705	2705	2705	2705	50
446	20231019	132800	166867265	2730	2710	2730	2710	146
447	20231019	132700	166469625	2730	2730	2730	2730	9
448	20231019	132600	166445055	2705	2705	2705	2705	50
449	20231019	132500	166309805	2705	2710	2710	2705	443
450	20231019	132400	165110810	2730	2730	2730	2730	0
451	20231019	132300	165110810	2730	2715	2730	2715	51
452	20231019	132200	164972285	2710	2710	2710	2710	50
453	20231019	132100	164836785	2710	2715	2715	2710	46
454	20231019	132000	164712115	2710	2710	2710	2710	0
455	20231019	131900	164712115	2710	2710	2710	2710	136
456	20231019	131800	164343555	2710	2710	2710	2710	46
457	20231019	131700	164218895	2735	2735	2735	2735	0
458	20231019	131600	164218895	2735	2710	2735	2710	1067
459	20231019	131500	161306905	2735	2735	2735	2735	0
460	20231019	131400	161306905	2735	2735	2735	2735	124
461	20231019	131300	160967765	2735	2715	2735	2715	86
462	20231019	131200	160732935	2715	2715	2715	2715	31
463	20231019	131100	160648770	2735	2735	2735	2735	10
464	20231019	131000	160621420	2715	2715	2715	2715	0
465	20231019	130900	160621420	2715	2730	2735	2715	150
466	20231019	130800	160212645	2730	2730	2730	2730	0
467	20231019	130700	160212645	2730	2730	2730	2730	0
468	20231019	130600	160212645	2730	2710	2730	2710	118
469	20231019	130500	159892445	2730	2730	2730	2730	400
470	20231019	130400	158800445	2725	2725	2725	2725	0
471	20231019	130300	158800445	2725	2710	2725	2710	413
472	20231019	130200	157675710	2710	2710	2710	2710	50
473	20231019	130100	157540210	2710	2725	2725	2710	55
474	20231019	130000	157391025	2710	2710	2710	2710	93
475	20231019	125900	157138995	2710	2710	2710	2710	50
476	20231019	125800	157003495	2725	2725	2725	2725	9
477	20231019	125700	156978970	2705	2705	2705	2705	47
478	20231019	125600	156851835	2725	2710	2725	2710	129
479	20231019	125500	156501435	2725	2710	2725	2710	56
480	20231019	125400	156349525	2705	2705	2705	2705	0
481	20231019	125300	156349525	2705	2710	2710	2705	47
482	20231019	125200	156222385	2705	2705	2705	2705	50
483	20231019	125100	156087135	2730	2730	2730	2730	0
484	20231019	125000	156087135	2730	2730	2730	2730	38
485	20231019	124900	155983395	2730	2705	2730	2705	104
486	20231019	124800	155700935	2725	2725	2725	2725	56
487	20231019	124700	155548335	2705	2725	2730	2705	152
488	20231019	124600	155134910	2700	2700	2700	2700	250
489	20231019	124500	154459910	2725	2725	2725	2725	6
490	20231019	124400	154443560	2700	2705	2705	2700	247
491	20231019	124300	153776295	2730	2725	2730	2725	33
492	20231019	124200	153686340	2725	2705	2725	2705	111
493	20231019	124100	153384970	2725	2725	2725	2725	0
494	20231019	124000	153384970	2725	2725	2725	2725	0
495	20231019	123900	153384970	2725	2705	2725	2705	100
496	20231019	123800	153113470	2730	2725	2730	2725	17
497	20231019	123700	153067120	2725	2710	2725	2705	158
498	20231019	123600	152639545	2730	2705	2730	2705	105
499	20231019	123500	152354395	2730	2730	2730	2730	0
500	20231019	123400	152354395	2730	2730	2730	2730	0
501	20231019	123300	152354395	2730	2705	2730	2705	442
502	20231019	123200	151157920	2700	2700	2705	2700	116
503	20231019	123100	150844620	2700	2700	2700	2700	93
504	20231019	123000	150593520	2705	2705	2705	2705	0
505	20231019	122900	150593520	2705	2700	2705	2700	62
506	20231019	122800	150426060	2705	2705	2705	2705	100
507	20231019	122700	150155560	2705	2705	2705	2705	6
508	20231019	122600	150139330	2700	2700	2700	2700	50
509	20231019	122500	150004330	2705	2705	2705	2705	0
510	20231019	122400	150004330	2705	2705	2705	2705	0
511	20231019	122300	150004330	2705	2705	2705	2705	11
512	20231019	122200	149974575	2700	2705	2705	2700	134
513	20231019	122100	149612590	2705	2705	2705	2705	0
514	20231019	122000	149612590	2705	2700	2705	2700	2000
515	20231019	121900	144207590	2705	2700	2705	2700	193
516	20231019	121800	143686240	2705	2705	2705	2705	0
517	20231019	121700	143686240	2705	2705	2705	2705	0
518	20231019	121600	143686240	2705	2700	2705	2700	153
519	20231019	121500	143273090	2705	2705	2705	2705	14
520	20231019	121400	143235220	2700	2715	2715	2700	4677
521	20231019	121300	130569025	2735	2715	2735	2715	104
522	20231019	121200	130286445	2715	2715	2715	2715	50
523	20231019	121100	130150695	2735	2715	2735	2715	41
524	20231019	121000	130039240	2735	2735	2735	2735	0
525	20231019	120900	130039240	2735	2715	2735	2715	59
526	20231019	120800	129878875	2715	2715	2715	2715	96
527	20231019	120700	129618235	2735	2735	2735	2735	0
528	20231019	120600	129618235	2735	2735	2735	2735	9
529	20231019	120500	129593620	2715	2740	2740	2715	53
530	20231019	120400	129449650	2740	2735	2740	2735	150
531	20231019	120300	129039320	2735	2735	2735	2735	732
532	20231019	120200	127037300	2735	2710	2735	2710	78
533	20231019	120100	126825310	2735	2725	2735	2725	150
534	20231019	120000	126416140	2725	2710	2725	2710	166
535	20231019	115900	125964500	2710	2710	2710	2710	3
536	20231019	115800	125956370	2705	2705	2705	2705	0
537	20231019	115700	125956370	2705	2705	2705	2705	47
538	20231019	115600	125829235	2705	2705	2705	2705	0
539	20231019	115500	125829235	2705	2705	2705	2705	50
540	20231019	115400	125693985	2730	2730	2730	2730	0
541	20231019	115300	125693985	2730	2705	2735	2700	239
542	20231019	115200	125044610	2705	2705	2705	2705	50
543	20231019	115100	124909360	2740	2740	2740	2740	0
544	20231019	115000	124909360	2740	2730	2740	2730	156
545	20231019	114900	124482825	2740	2735	2740	2700	970
546	20231019	114800	121831215	2735	2735	2735	2735	2
547	20231019	114700	121825745	2735	2735	2735	2735	0
548	20231019	114600	121825745	2735	2730	2735	2730	2632
549	20231019	114500	114637225	2700	2730	2735	2700	2051
550	20231019	114400	109039490	2730	2715	2730	2700	4047
551	20231019	114300	98002655	2715	2710	2715	2710	164
552	20231019	114200	97557760	2715	2700	2715	2700	200
553	20231019	114100	97017235	2700	2700	2700	2700	0
554	20231019	114000	97017235	2700	2700	2700	2700	0
555	20231019	113900	97017235	2700	2700	2700	2700	28
556	20231019	113800	96941635	2715	2715	2715	2715	0
557	20231019	113700	96941635	2715	2715	2715	2715	0
558	20231019	113600	96941635	2715	2700	2715	2700	59
559	20231019	113500	96782200	2720	2700	2720	2700	222
560	20231019	113400	96182620	2685	2685	2685	2685	2
561	20231019	113300	96177250	2720	2720	2720	2720	0
562	20231019	113200	96177250	2720	2720	2720	2720	0
563	20231019	113100	96177250	2720	2720	2720	2720	0
564	20231019	113000	96177250	2720	2720	2720	2720	0
565	20231019	112900	96177250	2720	2700	2720	2700	100
566	20231019	112800	95906310	2720	2700	2720	2700	200
567	20231019	112700	95365755	2720	2720	2720	2720	0
568	20231019	112600	95365755	2720	2720	2720	2720	0
569	20231019	112500	95365755	2720	2720	2720	2720	0
570	20231019	112400	95365755	2720	2720	2720	2720	7
571	20231019	112300	95346715	2685	2700	2725	2685	1057
572	20231019	112200	92507270	2725	2720	2725	2720	51
573	20231019	112100	92368530	2725	2690	2725	2690	56
574	20231019	112000	92216735	2725	2725	2725	2725	0
575	20231019	111900	92216735	2725	2700	2725	2700	100
576	20231019	111800	91945485	2725	2725	2725	2725	300
577	20231019	111700	91127985	2725	2725	2725	2725	850
578	20231019	111600	88811735	2730	2700	2730	2700	700
579	20231019	111500	86920820	2700	2700	2700	2700	0
580	20231019	111400	86920820	2700	2700	2700	2700	0
581	20231019	111300	86920820	2700	2700	2700	2700	0
582	20231019	111200	86920820	2700	2700	2700	2700	0
583	20231019	111100	86920820	2700	2700	2700	2700	0
584	20231019	111000	86920820	2700	2700	2700	2700	0
585	20231019	110900	86920820	2700	2700	2700	2700	0
586	20231019	110800	86920820	2700	2695	2700	2695	100
587	20231019	110700	86651290	2695	2695	2695	2695	0
588	20231019	110600	86651290	2695	2695	2695	2695	0
589	20231019	110500	86651290	2695	2695	2695	2695	0
590	20231019	110400	86651290	2695	2695	2695	2695	7
591	20231019	110300	86632425	2680	2685	2685	2680	1000
592	20231019	110200	83952175	2700	2700	2700	2700	0
593	20231019	110100	83952175	2700	2700	2700	2700	0
594	20231019	110000	83952175	2700	2700	2700	2700	0
595	20231019	105900	83952175	2700	2700	2700	2700	0
596	20231019	105800	83952175	2700	2700	2700	2700	0
597	20231019	105700	83952175	2700	2700	2700	2700	10
598	20231019	105600	83925175	2705	2705	2705	2705	0
599	20231019	105500	83925175	2705	2705	2705	2705	16
600	20231019	105400	83881895	2735	2735	2735	2735	10
601	20231019	105300	83854545	2735	2700	2735	2700	586
602	20231019	105200	82256395	2735	2735	2735	2735	0
603	20231019	105100	82256395	2735	2735	2735	2735	0
604	20231019	105000	82256395	2735	2735	2735	2735	0
605	20231019	104900	82256395	2735	2735	2735	2735	0
606	20231019	104800	82256395	2735	2735	2735	2735	100
607	20231019	104700	81982895	2740	2740	2750	2740	2590
608	20231019	104600	74869785	2750	2680	2750	2680	3788
609	20231019	104500	64592270	2675	2675	2675	2675	0
610	20231019	104400	64592270	2675	2675	2675	2675	0
611	20231019	104300	64592270	2675	2675	2675	2675	289
612	20231019	104200	63819195	2675	2675	2675	2675	0
613	20231019	104100	63819195	2675	2675	2675	2675	0
614	20231019	104000	63819195	2675	2675	2675	2675	0
615	20231019	103900	63819195	2675	2675	2675	2675	0
616	20231019	103800	63819195	2675	2675	2675	2675	0
617	20231019	103700	63819195	2675	2675	2675	2675	0
618	20231019	103600	63819195	2675	2675	2675	2675	0
619	20231019	103500	63819195	2675	2675	2675	2675	11
620	20231019	103400	63789770	2660	2665	2665	2660	39
621	20231019	103300	63685955	2670	2670	2670	2670	0
622	20231019	103200	63685955	2670	2670	2670	2670	0
623	20231019	103100	63685955	2670	2670	2670	2670	0
624	20231019	103000	63685955	2670	2670	2670	2670	1
625	20231019	102900	63683285	2675	2675	2675	2675	226
626	20231019	102800	63078735	2675	2675	2675	2675	857
627	20231019	102700	60786260	2675	2675	2675	2675	1
628	20231019	102600	60783585	2680	2675	2680	2675	10
629	20231019	102500	60756815	2675	2675	2675	2675	0
630	20231019	102400	60756815	2675	2675	2675	2675	0
631	20231019	102300	60756815	2675	2675	2675	2675	1
632	20231019	102200	60754140	2680	2680	2680	2680	0
633	20231019	102100	60754140	2680	2660	2680	2660	16
634	20231019	102000	60711540	2660	2660	2660	2660	0
635	20231019	101900	60711540	2660	2665	2665	2660	20
636	20231019	101800	60658310	2680	2680	2680	2680	0
637	20231019	101700	60658310	2680	2680	2680	2680	0
638	20231019	101600	60658310	2680	2670	2680	2650	1013
639	20231019	101500	57971185	2680	2680	2680	2680	0
640	20231019	101400	57971185	2680	2680	2680	2680	0
641	20231019	101300	57971185	2680	2680	2680	2680	261
642	20231019	101200	57271705	2680	2680	2680	2680	0
643	20231019	101100	57271705	2680	2680	2680	2680	0
644	20231019	101000	57271705	2680	2680	2680	2680	0
645	20231019	100900	57271705	2680	2680	2680	2680	0
646	20231019	100800	57271705	2680	2680	2680	2680	0
647	20231019	100700	57271705	2680	2675	2680	2660	356
648	20231019	100600	56323875	2685	2685	2685	2685	0
649	20231019	100500	56323875	2685	2685	2685	2685	2
650	20231019	100400	56318505	2685	2685	2685	2685	1
651	20231019	100300	56315820	2685	2685	2685	2685	468
652	20231019	100200	55059240	2685	2685	2685	2685	0
653	20231019	100100	55059240	2685	2685	2685	2685	2
654	20231019	100000	55053870	2700	2690	2700	2690	3
655	20231019	095900	55045780	2690	2685	2690	2685	100
656	20231019	095800	54777030	2685	2700	2700	2685	895
657	20231019	095700	52373730	2685	2685	2685	2685	0
658	20231019	095600	52373730	2685	2685	2685	2685	1
659	20231019	095500	52371045	2710	2710	2710	2710	0
660	20231019	095400	52371045	2710	2710	2710	2710	0
661	20231019	095300	52371045	2710	2710	2710	2710	0
662	20231019	095200	52371045	2710	2710	2710	2710	0
663	20231019	095100	52371045	2710	2710	2710	2710	0
664	20231019	095000	52371045	2710	2710	2710	2710	0
665	20231019	094900	52371045	2710	2710	2710	2710	0
666	20231019	094800	52371045	2710	2705	2710	2705	200
667	20231019	094700	51829925	2710	2690	2710	2685	216
668	20231019	094600	51247925	2695	2695	2695	2695	0
669	20231019	094500	51247925	2695	2695	2695	2695	0
670	20231019	094400	51247925	2695	2695	2695	2695	0
671	20231019	094300	51247925	2695	2695	2695	2695	4
672	20231019	094200	51237145	2695	2680	2700	2680	531
673	20231019	094100	49812205	2680	2680	2680	2680	1
674	20231019	094000	49809525	2680	2675	2680	2675	62
675	20231019	093900	49643625	2670	2670	2670	2670	1000
676	20231019	093800	46973625	2680	2680	2680	2680	0
677	20231019	093700	46973625	2680	2680	2680	2680	40
678	20231019	093600	46866425	2690	2690	2690	2690	0
679	20231019	093500	46866425	2690	2690	2690	2690	0
680	20231019	093400	46866425	2690	2680	2690	2655	3173
681	20231019	093300	38421570	2710	2710	2710	2710	6
682	20231019	093200	38405310	2685	2700	2700	2685	59
683	20231019	093100	38246850	2720	2720	2720	2720	0
684	20231019	093000	38246850	2720	2720	2720	2720	0
685	20231019	092900	38246850	2720	2720	2720	2720	0
686	20231019	092800	38246850	2720	2720	2720	2720	0
687	20231019	092700	38246850	2720	2675	2720	2675	63
688	20231019	092600	38078055	2730	2730	2730	2730	0
689	20231019	092500	38078055	2730	2730	2730	2730	0
690	20231019	092400	38078055	2730	2730	2730	2730	0
691	20231019	092300	38078055	2730	2730	2730	2730	0
692	20231019	092200	38078055	2730	2730	2730	2730	0
693	20231019	092100	38078055	2730	2730	2730	2730	0
694	20231019	092000	38078055	2730	2730	2730	2730	0
695	20231019	091900	38078055	2730	2730	2730	2730	1
696	20231019	091800	38075325	2745	2745	2745	2745	0
697	20231019	091700	38075325	2745	2735	2750	2735	284
698	20231019	091600	37295905	2720	2650	2720	2650	376
699	20231019	091500	36285575	2680	2680	2680	2650	141
700	20231019	091400	35910630	2685	2685	2685	2685	0
701	20231019	091300	35910630	2685	2685	2685	2685	1
702	20231019	091200	35907945	2715	2715	2715	2715	0
703	20231019	091100	35907945	2715	2700	2715	2650	4790
704	20231019	091000	23134755	2735	2700	2735	2700	110
705	20231019	090900	22837425	2735	2735	2735	2735	0
706	20231019	090800	22837425	2735	2735	2735	2735	31
707	20231019	090700	22752640	2765	2765	2765	2765	0
708	20231019	090600	22752640	2765	2765	2765	2765	0
709	20231019	090500	22752640	2765	2690	2765	2690	30
710	20231019	090400	22671520	2655	2665	2675	2655	402
711	20231019	090300	21601350	2670	2670	2670	2670	1614
712	20231019	090200	17291970	2675	2675	2675	2675	8
713	20231019	090100	17270570	2675	2675	2675	2675	861
714	20231019	090000	14967395	2695	2630	2695	2630	5691