KissMeData/208140/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201800	157098965	2440	2440	2440	2440	982
3	20231018	201700	157098965	2440	2440	2440	2440	0
4	20231018	201600	157098965	2440	2440	2440	2440	0
5	20231018	201500	157098965	2440	2440	2440	2440	0
6	20231018	201400	157098965	2440	2440	2440	2440	0
7	20231018	201300	157098965	2440	2440	2440	2440	0
8	20231018	201200	157098965	2440	2440	2440	2440	0
9	20231018	201100	157098965	2440	2440	2440	2440	0
10	20231018	201000	157098965	2440	2440	2440	2440	0
11	20231018	200900	157098965	2440	2440	2440	2440	0
12	20231018	200800	157098965	2440	2440	2440	2440	0
13	20231018	200700	157098965	2440	2440	2440	2440	0
14	20231018	200600	157098965	2440	2440	2440	2440	0
15	20231018	200500	157098965	2440	2440	2440	2440	0
16	20231018	200400	157098965	2440	2440	2440	2440	0
17	20231018	200300	157098965	2440	2440	2440	2440	0
18	20231018	200200	157098965	2440	2440	2440	2440	0
19	20231018	200100	157098965	2440	2440	2440	2440	0
20	20231018	200000	157098965	2440	2440	2440	2440	0
21	20231018	195900	157098965	2440	2440	2440	2440	0
22	20231018	195800	157098965	2440	2440	2440	2440	0
23	20231018	195700	157098965	2440	2440	2440	2440	0
24	20231018	195600	157098965	2440	2440	2440	2440	0
25	20231018	195500	157098965	2440	2440	2440	2440	0
26	20231018	195400	157098965	2440	2440	2440	2440	0
27	20231018	195300	157098965	2440	2440	2440	2440	0
28	20231018	195200	157098965	2440	2440	2440	2440	0
29	20231018	195100	157098965	2440	2440	2440	2440	0
30	20231018	195000	157098965	2440	2440	2440	2440	0
31	20231018	194900	157098965	2440	2440	2440	2440	0
32	20231018	194800	157098965	2440	2440	2440	2440	982
33	20231018	194700	157098965	2440	2440	2440	2440	0
34	20231018	194600	157098965	2440	2440	2440	2440	0
35	20231018	194500	157098965	2440	2440	2440	2440	0
36	20231018	194400	157098965	2440	2440	2440	2440	0
37	20231018	194300	157098965	2440	2440	2440	2440	0
38	20231018	194200	157098965	2440	2440	2440	2440	0
39	20231018	194100	157098965	2440	2440	2440	2440	0
40	20231018	194000	157098965	2440	2440	2440	2440	0
41	20231018	193900	157098965	2440	2440	2440	2440	0
42	20231018	193800	157098965	2440	2440	2440	2440	0
43	20231018	193700	157098965	2440	2440	2440	2440	0
44	20231018	193600	157098965	2440	2440	2440	2440	0
45	20231018	193500	157098965	2440	2440	2440	2440	0
46	20231018	193400	157098965	2440	2440	2440	2440	0
47	20231018	193300	157098965	2440	2440	2440	2440	0
48	20231018	193200	157098965	2440	2440	2440	2440	0
49	20231018	193100	157098965	2440	2440	2440	2440	0
50	20231018	193000	157098965	2440	2440	2440	2440	0
51	20231018	192900	157098965	2440	2440	2440	2440	0
52	20231018	192800	157098965	2440	2440	2440	2440	0
53	20231018	192700	157098965	2440	2440	2440	2440	0
54	20231018	192600	157098965	2440	2440	2440	2440	0
55	20231018	192500	157098965	2440	2440	2440	2440	0
56	20231018	192400	157098965	2440	2440	2440	2440	0
57	20231018	192300	157098965	2440	2440	2440	2440	0
58	20231018	192200	157098965	2440	2440	2440	2440	0
59	20231018	192100	157098965	2440	2440	2440	2440	0
60	20231018	192000	157098965	2440	2440	2440	2440	0
61	20231018	191900	157098965	2440	2440	2440	2440	0
62	20231018	191800	157098965	2440	2440	2440	2440	982
63	20231018	191700	157098965	2440	2440	2440	2440	0
64	20231018	191600	157098965	2440	2440	2440	2440	0
65	20231018	191500	157098965	2440	2440	2440	2440	0
66	20231018	191400	157098965	2440	2440	2440	2440	0
67	20231018	191300	157098965	2440	2440	2440	2440	0
68	20231018	191200	157098965	2440	2440	2440	2440	0
69	20231018	191100	157098965	2440	2440	2440	2440	0
70	20231018	191000	157098965	2440	2440	2440	2440	0
71	20231018	190900	157098965	2440	2440	2440	2440	0
72	20231018	190800	157098965	2440	2440	2440	2440	0
73	20231018	190700	157098965	2440	2440	2440	2440	0
74	20231018	190600	157098965	2440	2440	2440	2440	0
75	20231018	190500	157098965	2440	2440	2440	2440	0
76	20231018	190400	157098965	2440	2440	2440	2440	0
77	20231018	190300	157098965	2440	2440	2440	2440	0
78	20231018	190200	157098965	2440	2440	2440	2440	0
79	20231018	190100	157098965	2440	2440	2440	2440	0
80	20231018	190000	157098965	2440	2440	2440	2440	0
81	20231018	185900	157098965	2440	2440	2440	2440	0
82	20231018	185800	157098965	2440	2440	2440	2440	0
83	20231018	185700	157098965	2440	2440	2440	2440	0
84	20231018	185600	157098965	2440	2440	2440	2440	0
85	20231018	185500	157098965	2440	2440	2440	2440	0
86	20231018	185400	157098965	2440	2440	2440	2440	0
87	20231018	185300	157098965	2440	2440	2440	2440	0
88	20231018	185200	157098965	2440	2440	2440	2440	0
89	20231018	185100	157098965	2440	2440	2440	2440	0
90	20231018	185000	157098965	2440	2440	2440	2440	0
91	20231018	184900	157098965	2440	2440	2440	2440	0
92	20231018	184800	157098965	2440	2440	2440	2440	982
93	20231018	184700	157098965	2440	2440	2440	2440	0
94	20231018	184600	157098965	2440	2440	2440	2440	0
95	20231018	184500	157098965	2440	2440	2440	2440	0
96	20231018	184400	157098965	2440	2440	2440	2440	0
97	20231018	184300	157098965	2440	2440	2440	2440	0
98	20231018	184200	157098965	2440	2440	2440	2440	0
99	20231018	184100	157098965	2440	2440	2440	2440	0
100	20231018	184000	157098965	2440	2440	2440	2440	0
101	20231018	183900	157098965	2440	2440	2440	2440	0
102	20231018	183800	157098965	2440	2440	2440	2440	0
103	20231018	183700	157098965	2440	2440	2440	2440	0
104	20231018	183600	157098965	2440	2440	2440	2440	0
105	20231018	183500	157098965	2440	2440	2440	2440	0
106	20231018	183400	157098965	2440	2440	2440	2440	0
107	20231018	183300	157098965	2440	2440	2440	2440	0
108	20231018	183200	157098965	2440	2440	2440	2440	0
109	20231018	183100	157098965	2440	2440	2440	2440	0
110	20231018	183000	157098965	2440	2440	2440	2440	0
111	20231018	182900	157098965	2440	2440	2440	2440	0
112	20231018	182800	157098965	2440	2440	2440	2440	0
113	20231018	182700	157098965	2440	2440	2440	2440	0
114	20231018	182600	157098965	2440	2440	2440	2440	0
115	20231018	182500	157098965	2440	2440	2440	2440	0
116	20231018	182400	157098965	2440	2440	2440	2440	0
117	20231018	182300	157098965	2440	2440	2440	2440	0
118	20231018	182200	157098965	2440	2440	2440	2440	0
119	20231018	182100	157098965	2440	2440	2440	2440	0
120	20231018	182000	157098965	2440	2440	2440	2440	0
121	20231018	181900	157098965	2440	2440	2440	2440	0
122	20231018	181800	157098965	2440	2440	2440	2440	982
123	20231018	181700	157098965	2440	2440	2440	2440	0
124	20231018	181600	157098965	2440	2440	2440	2440	0
125	20231018	181500	157098965	2440	2440	2440	2440	0
126	20231018	181400	157098965	2440	2440	2440	2440	0
127	20231018	181300	157098965	2440	2440	2440	2440	0
128	20231018	181200	157098965	2440	2440	2440	2440	0
129	20231018	181100	157098965	2440	2440	2440	2440	0
130	20231018	181000	157098965	2440	2440	2440	2440	0
131	20231018	180900	157098965	2440	2440	2440	2440	0
132	20231018	180800	157098965	2440	2440	2440	2440	0
133	20231018	180700	157098965	2440	2440	2440	2440	0
134	20231018	180600	157098965	2440	2440	2440	2440	0
135	20231018	180500	157098965	2440	2440	2440	2440	0
136	20231018	180400	157098965	2440	2440	2440	2440	0
137	20231018	180300	157098965	2440	2440	2440	2440	0
138	20231018	180200	157098965	2440	2440	2440	2440	0
139	20231018	180100	157098965	2440	2440	2440	2440	0
140	20231018	180000	157098965	2440	2440	2440	2440	0
141	20231018	175900	157098965	2440	2440	2440	2440	0
142	20231018	175800	157098965	2440	2440	2440	2440	0
143	20231018	175700	157098965	2440	2440	2440	2440	0
144	20231018	175600	157098965	2440	2440	2440	2440	0
145	20231018	175500	157098965	2440	2440	2440	2440	0
146	20231018	175400	157098965	2440	2440	2440	2440	0
147	20231018	175300	157098965	2440	2440	2440	2440	0
148	20231018	175200	157098965	2440	2440	2440	2440	0
149	20231018	175100	157098965	2440	2440	2440	2440	0
150	20231018	175000	157098965	2440	2440	2440	2440	0
151	20231018	174900	157098965	2440	2440	2440	2440	0
152	20231018	174800	157098965	2440	2440	2440	2440	982
153	20231018	174700	157098965	2440	2440	2440	2440	0
154	20231018	174600	157098965	2440	2440	2440	2440	0
155	20231018	174500	157098965	2440	2440	2440	2440	0
156	20231018	174400	157098965	2440	2440	2440	2440	0
157	20231018	174300	157098965	2440	2440	2440	2440	0
158	20231018	174200	157098965	2440	2440	2440	2440	0
159	20231018	174100	157098965	2440	2440	2440	2440	0
160	20231018	174000	157098965	2440	2440	2440	2440	0
161	20231018	173900	157098965	2440	2440	2440	2440	0
162	20231018	173800	157098965	2440	2440	2440	2440	0
163	20231018	173700	157098965	2440	2440	2440	2440	0
164	20231018	173600	157098965	2440	2440	2440	2440	0
165	20231018	173500	157098965	2440	2440	2440	2440	0
166	20231018	173400	157098965	2440	2440	2440	2440	0
167	20231018	173300	157098965	2440	2440	2440	2440	0
168	20231018	173200	157098965	2440	2440	2440	2440	0
169	20231018	173100	157098965	2440	2440	2440	2440	0
170	20231018	173000	157098965	2440	2440	2440	2440	0
171	20231018	172900	157098965	2440	2440	2440	2440	0
172	20231018	172800	157098965	2440	2440	2440	2440	0
173	20231018	172700	157098965	2440	2440	2440	2440	0
174	20231018	172600	157098965	2440	2440	2440	2440	0
175	20231018	172500	157098965	2440	2440	2440	2440	0
176	20231018	172400	157098965	2440	2440	2440	2440	0
177	20231018	172300	157098965	2440	2440	2440	2440	0
178	20231018	172200	157098965	2440	2440	2440	2440	0
179	20231018	172100	157098965	2440	2440	2440	2440	0
180	20231018	172000	157098965	2440	2440	2440	2440	0
181	20231018	171900	157098965	2440	2440	2440	2440	0
182	20231018	171800	157098965	2440	2440	2440	2440	982
183	20231018	171700	157098965	2440	2440	2440	2440	0
184	20231018	171600	157098965	2440	2440	2440	2440	0
185	20231018	171500	157098965	2440	2440	2440	2440	0
186	20231018	171400	157098965	2440	2440	2440	2440	0
187	20231018	171300	157098965	2440	2440	2440	2440	0
188	20231018	171200	157098965	2440	2440	2440	2440	0
189	20231018	171100	157098965	2440	2440	2440	2440	0
190	20231018	171000	157098965	2440	2440	2440	2440	0
191	20231018	170900	157098965	2440	2440	2440	2440	0
192	20231018	170800	157098965	2440	2440	2440	2440	0
193	20231018	170700	157098965	2440	2440	2440	2440	0
194	20231018	170600	157098965	2440	2440	2440	2440	0
195	20231018	170500	157098965	2440	2440	2440	2440	0
196	20231018	170400	157098965	2440	2440	2440	2440	0
197	20231018	170300	157098965	2440	2440	2440	2440	0
198	20231018	170200	157098965	2440	2440	2440	2440	0
199	20231018	170100	157098965	2440	2440	2440	2440	0
200	20231018	170000	157098965	2440	2440	2440	2440	0
201	20231018	165900	157098965	2440	2440	2440	2440	0
202	20231018	165800	157098965	2440	2440	2440	2440	0
203	20231018	165700	157098965	2440	2440	2440	2440	0
204	20231018	165600	157098965	2440	2440	2440	2440	0
205	20231018	165500	157098965	2440	2440	2440	2440	0
206	20231018	165400	157098965	2440	2440	2440	2440	0
207	20231018	165300	157098965	2440	2440	2440	2440	0
208	20231018	165200	157098965	2440	2440	2440	2440	0
209	20231018	165100	157098965	2440	2440	2440	2440	0
210	20231018	165000	157098965	2440	2440	2440	2440	0
211	20231018	164900	157098965	2440	2440	2440	2440	0
212	20231018	164800	157098965	2440	2440	2440	2440	982
213	20231018	164700	157098965	2440	2440	2440	2440	0
214	20231018	164600	157098965	2440	2440	2440	2440	0
215	20231018	164500	157098965	2440	2440	2440	2440	0
216	20231018	164400	157098965	2440	2440	2440	2440	0
217	20231018	164300	157098965	2440	2440	2440	2440	0
218	20231018	164200	157098965	2440	2440	2440	2440	0
219	20231018	164100	157098965	2440	2440	2440	2440	0
220	20231018	164000	157098965	2440	2440	2440	2440	0
221	20231018	163900	157098965	2440	2440	2440	2440	0
222	20231018	163800	157098965	2440	2440	2440	2440	0
223	20231018	163700	157098965	2440	2440	2440	2440	0
224	20231018	163600	157098965	2440	2440	2440	2440	0
225	20231018	163500	157098965	2440	2440	2440	2440	0
226	20231018	163400	157098965	2440	2440	2440	2440	0
227	20231018	163300	157098965	2440	2440	2440	2440	0
228	20231018	163200	157098965	2440	2440	2440	2440	0
229	20231018	163100	157098965	2440	2440	2440	2440	0
230	20231018	163000	157098965	2440	2440	2440	2440	0
231	20231018	162900	157098965	2440	2440	2440	2440	0
232	20231018	162800	157098965	2440	2440	2440	2440	0
233	20231018	162700	157098965	2440	2440	2440	2440	0
234	20231018	162600	157098965	2440	2440	2440	2440	0
235	20231018	162500	157098965	2440	2440	2440	2440	0
236	20231018	162400	157098965	2440	2440	2440	2440	0
237	20231018	162300	157098965	2440	2440	2440	2440	0
238	20231018	162200	157098965	2440	2440	2440	2440	0
239	20231018	162100	157098965	2440	2440	2440	2440	0
240	20231018	162000	157098965	2440	2440	2440	2440	0
241	20231018	161900	157098965	2440	2440	2440	2440	0
242	20231018	161800	157098965	2440	2440	2440	2440	982
243	20231018	161700	157098965	2440	2440	2440	2440	0
244	20231018	161600	157098965	2440	2440	2440	2440	0
245	20231018	161500	157098965	2440	2440	2440	2440	0
246	20231018	161400	157098965	2440	2440	2440	2440	0
247	20231018	161300	157098965	2440	2440	2440	2440	0
248	20231018	161200	157098965	2440	2440	2440	2440	0
249	20231018	161100	157098965	2440	2440	2440	2440	0
250	20231018	161000	157098965	2440	2440	2440	2440	0
251	20231018	160900	157098965	2440	2440	2440	2440	0
252	20231018	160800	157098965	2440	2440	2440	2440	0
253	20231018	160700	157098965	2440	2440	2440	2440	0
254	20231018	160600	157098965	2440	2440	2440	2440	0
255	20231018	160500	157098965	2440	2440	2440	2440	0
256	20231018	160400	157098965	2440	2440	2440	2440	0
257	20231018	160300	157098965	2440	2440	2440	2440	0
258	20231018	160200	157098965	2440	2440	2440	2440	0
259	20231018	160100	157098965	2440	2440	2440	2440	0
260	20231018	160000	157098965	2440	2440	2440	2440	0
261	20231018	155900	157098965	2440	2440	2440	2440	0
262	20231018	155800	157098965	2440	2440	2440	2440	0
263	20231018	155700	157098965	2440	2440	2440	2440	0
264	20231018	155600	157098965	2440	2440	2440	2440	0
265	20231018	155500	157098965	2440	2440	2440	2440	0
266	20231018	155400	157098965	2440	2440	2440	2440	0
267	20231018	155300	157098965	2440	2440	2440	2440	0
268	20231018	155200	157098965	2440	2440	2440	2440	0
269	20231018	155100	157098965	2440	2440	2440	2440	0
270	20231018	155000	157098965	2440	2440	2440	2440	0
271	20231018	154900	157098965	2440	2440	2440	2440	0
272	20231018	154800	157098965	2440	2440	2440	2440	982
273	20231018	154700	157098965	2440	2440	2440	2440	0
274	20231018	154600	157098965	2440	2440	2440	2440	0
275	20231018	154500	157098965	2440	2440	2440	2440	0
276	20231018	154400	157098965	2440	2440	2440	2440	0
277	20231018	154300	157098965	2440	2440	2440	2440	0
278	20231018	154200	157098965	2440	2440	2440	2440	0
279	20231018	154100	157098965	2440	2440	2440	2440	0
280	20231018	154000	157098965	2440	2440	2440	2440	0
281	20231018	153900	157098965	2440	2440	2440	2440	0
282	20231018	153800	157098965	2440	2440	2440	2440	0
283	20231018	153700	157098965	2440	2440	2440	2440	0
284	20231018	153600	157098965	2440	2440	2440	2440	0
285	20231018	153500	157098965	2440	2440	2440	2440	0
286	20231018	153400	157098965	2440	2440	2440	2440	0
287	20231018	153300	157098965	2440	2440	2440	2440	0
288	20231018	153200	157098965	2440	2440	2440	2440	0
289	20231018	153100	157098965	2440	2440	2440	2440	0
290	20231018	153000	157098965	2440	2440	2440	2440	982
291	20231018	152900	154702885	2440	2440	2440	2440	0
292	20231018	152800	154702885	2440	2440	2440	2440	0
293	20231018	152700	154702885	2440	2440	2440	2440	0
294	20231018	152600	154702885	2440	2440	2440	2440	0
295	20231018	152500	154702885	2440	2440	2440	2440	0
296	20231018	152400	154702885	2440	2440	2440	2440	0
297	20231018	152300	154702885	2440	2440	2440	2440	0
298	20231018	152200	154702885	2440	2440	2440	2440	0
299	20231018	152100	154702885	2440	2440	2440	2440	0
300	20231018	152000	154702885	2440	2440	2440	2440	0
301	20231018	151900	154702885	2440	2440	2440	2440	31
302	20231018	151800	154627245	2430	2430	2440	2430	2118
303	20231018	151700	149480495	2440	2440	2440	2440	30
304	20231018	151600	149407295	2440	2435	2440	2435	30
305	20231018	151500	149334170	2435	2440	2440	2435	143
306	20231018	151400	148985460	2440	2440	2440	2440	0
307	20231018	151300	148985460	2440	2440	2440	2440	0
308	20231018	151200	148985460	2440	2440	2440	2440	1
309	20231018	151100	148983020	2435	2440	2440	2430	633
310	20231018	151000	147441870	2435	2435	2435	2435	12
311	20231018	150900	147412650	2440	2440	2440	2440	0
312	20231018	150800	147412650	2440	2440	2440	2440	0
313	20231018	150700	147412650	2440	2440	2440	2440	0
314	20231018	150600	147412650	2440	2440	2440	2440	1
315	20231018	150500	147410210	2435	2440	2440	2435	292
316	20231018	150400	146699090	2440	2440	2440	2440	0
317	20231018	150300	146699090	2440	2440	2440	2440	0
318	20231018	150200	146699090	2440	2440	2440	2440	0
319	20231018	150100	146699090	2440	2440	2440	2440	0
320	20231018	150000	146699090	2440	2440	2440	2440	1
321	20231018	145900	146696650	2435	2435	2435	2435	1300
322	20231018	145800	143531150	2440	2440	2440	2440	0
323	20231018	145700	143531150	2440	2440	2440	2440	1
324	20231018	145600	143528710	2430	2430	2430	2430	500
325	20231018	145500	142313710	2430	2430	2440	2430	166
326	20231018	145400	141910320	2445	2445	2445	2445	1
327	20231018	145300	141907875	2430	2430	2430	2430	100
328	20231018	145200	141664875	2445	2445	2445	2445	0
329	20231018	145100	141664875	2445	2445	2445	2445	0
330	20231018	145000	141664875	2445	2445	2445	2445	0
331	20231018	144900	141664875	2445	2445	2445	2445	2
332	20231018	144800	141659985	2445	2445	2445	2445	0
333	20231018	144700	141659985	2445	2445	2445	2445	21
334	20231018	144600	141608640	2440	2440	2440	2440	0
335	20231018	144500	141608640	2440	2440	2440	2440	0
336	20231018	144400	141608640	2440	2440	2440	2440	0
337	20231018	144300	141608640	2440	2440	2440	2440	0
338	20231018	144200	141608640	2440	2440	2440	2440	0
339	20231018	144100	141608640	2440	2440	2440	2440	0
340	20231018	144000	141608640	2440	2440	2440	2440	0
341	20231018	143900	141608640	2440	2440	2440	2440	0
342	20231018	143800	141608640	2440	2440	2440	2440	0
343	20231018	143700	141608640	2440	2440	2440	2440	498
344	20231018	143600	140393520	2440	2440	2440	2440	0
345	20231018	143500	140393520	2440	2440	2440	2440	210
346	20231018	143400	139881120	2440	2440	2440	2440	1
347	20231018	143300	139878680	2430	2430	2430	2430	0
348	20231018	143200	139878680	2430	2430	2430	2430	0
349	20231018	143100	139878680	2430	2430	2430	2430	0
350	20231018	143000	139878680	2430	2430	2430	2430	0
351	20231018	142900	139878680	2430	2430	2430	2430	0
352	20231018	142800	139878680	2430	2430	2430	2430	9
353	20231018	142700	139856810	2430	2430	2430	2430	0
354	20231018	142600	139856810	2430	2430	2430	2430	0
355	20231018	142500	139856810	2430	2430	2430	2430	200
356	20231018	142400	139370810	2445	2445	2445	2445	0
357	20231018	142300	139370810	2445	2445	2445	2445	0
358	20231018	142200	139370810	2445	2445	2445	2445	0
359	20231018	142100	139370810	2445	2445	2445	2445	0
360	20231018	142000	139370810	2445	2445	2445	2445	0
361	20231018	141900	139370810	2445	2445	2445	2445	0
362	20231018	141800	139370810	2445	2445	2445	2445	0
363	20231018	141700	139370810	2445	2445	2445	2445	0
364	20231018	141600	139370810	2445	2435	2445	2435	653
365	20231018	141500	137780745	2450	2450	2450	2450	0
366	20231018	141400	137780745	2450	2445	2450	2445	37
367	20231018	141300	137690105	2445	2445	2445	2445	30
368	20231018	141200	137616755	2450	2450	2450	2450	50
369	20231018	141100	137494255	2450	2450	2450	2450	0
370	20231018	141000	137494255	2450	2450	2450	2450	30
371	20231018	140900	137420755	2450	2450	2450	2450	0
372	20231018	140800	137420755	2450	2450	2450	2450	0
373	20231018	140700	137420755	2450	2450	2450	2450	0
374	20231018	140600	137420755	2450	2450	2450	2450	0
375	20231018	140500	137420755	2450	2445	2450	2445	1000
376	20231018	140400	134970935	2450	2450	2450	2450	1000
377	20231018	140300	132520935	2450	2450	2450	2450	0
378	20231018	140200	132520935	2450	2450	2450	2450	0
379	20231018	140100	132520935	2450	2445	2450	2445	6
380	20231018	140000	132506260	2445	2445	2445	2445	0
381	20231018	135900	132506260	2445	2445	2445	2445	0
382	20231018	135800	132506260	2445	2445	2445	2445	1000
383	20231018	135700	130061260	2445	2445	2445	2445	600
384	20231018	135600	128594260	2445	2445	2445	2445	0
385	20231018	135500	128594260	2445	2445	2445	2445	0
386	20231018	135400	128594260	2445	2445	2445	2445	0
387	20231018	135300	128594260	2445	2445	2445	2445	0
388	20231018	135200	128594260	2445	2445	2445	2445	0
389	20231018	135100	128594260	2445	2445	2445	2445	0
390	20231018	135000	128594260	2445	2445	2445	2445	0
391	20231018	134900	128594260	2445	2440	2445	2440	10
392	20231018	134800	128569850	2440	2440	2440	2440	0
393	20231018	134700	128569850	2440	2440	2440	2440	0
394	20231018	134600	128569850	2440	2440	2440	2440	0
395	20231018	134500	128569850	2440	2440	2440	2440	41
396	20231018	134400	128469810	2440	2440	2440	2440	0
397	20231018	134300	128469810	2440	2440	2440	2440	0
398	20231018	134200	128469810	2440	2440	2440	2440	0
399	20231018	134100	128469810	2440	2440	2440	2440	1
400	20231018	134000	128467370	2435	2435	2435	2435	0
401	20231018	133900	128467370	2435	2430	2435	2430	127
402	20231018	133800	128158330	2435	2435	2435	2435	0
403	20231018	133700	128158330	2435	2435	2435	2435	0
404	20231018	133600	128158330	2435	2435	2435	2435	50
405	20231018	133500	128036580	2440	2440	2440	2440	0
406	20231018	133400	128036580	2440	2440	2440	2440	0
407	20231018	133300	128036580	2440	2435	2440	2430	665
408	20231018	133200	126419445	2435	2440	2440	2435	168
409	20231018	133100	126010115	2440	2440	2440	2440	0
410	20231018	133000	126010115	2440	2440	2440	2440	0
411	20231018	132900	126010115	2440	2440	2440	2440	80
412	20231018	132800	125814915	2435	2435	2435	2435	82
413	20231018	132700	125615245	2440	2440	2440	2440	0
414	20231018	132600	125615245	2440	2440	2440	2440	0
415	20231018	132500	125615245	2440	2440	2440	2440	1
416	20231018	132400	125612805	2430	2430	2430	2430	8
417	20231018	132300	125593365	2440	2440	2440	2440	0
418	20231018	132200	125593365	2440	2440	2440	2440	0
419	20231018	132100	125593365	2440	2440	2440	2440	0
420	20231018	132000	125593365	2440	2440	2440	2440	0
421	20231018	131900	125593365	2440	2440	2440	2440	0
422	20231018	131800	125593365	2440	2440	2440	2440	0
423	20231018	131700	125593365	2440	2440	2440	2440	0
424	20231018	131600	125593365	2440	2440	2440	2440	0
425	20231018	131500	125593365	2440	2440	2440	2440	0
426	20231018	131400	125593365	2440	2435	2440	2435	301
427	20231018	131300	124860425	2435	2440	2440	2435	181
428	20231018	131200	124419685	2435	2435	2435	2435	20
429	20231018	131100	124370985	2435	2435	2435	2435	0
430	20231018	131000	124370985	2435	2435	2435	2435	552
431	20231018	130900	123026865	2440	2440	2440	2440	1
432	20231018	130800	123024425	2440	2440	2440	2440	0
433	20231018	130700	123024425	2440	2440	2440	2440	0
434	20231018	130600	123024425	2440	2440	2440	2440	0
435	20231018	130500	123024425	2440	2440	2440	2440	0
436	20231018	130400	123024425	2440	2440	2440	2440	0
437	20231018	130300	123024425	2440	2440	2440	2440	15
438	20231018	130200	122987825	2440	2440	2440	2440	0
439	20231018	130100	122987825	2440	2440	2440	2440	0
440	20231018	130000	122987825	2440	2440	2440	2440	1
441	20231018	125900	122985385	2440	2440	2440	2440	0
442	20231018	125800	122985385	2440	2440	2440	2440	0
443	20231018	125700	122985385	2440	2440	2440	2440	0
444	20231018	125600	122985385	2440	2440	2440	2440	90
445	20231018	125500	122765785	2440	2440	2440	2440	0
446	20231018	125400	122765785	2440	2440	2440	2440	0
447	20231018	125300	122765785	2440	2440	2440	2440	0
448	20231018	125200	122765785	2440	2440	2440	2440	0
449	20231018	125100	122765785	2440	2440	2440	2440	0
450	20231018	125000	122765785	2440	2440	2440	2440	1
451	20231018	124900	122763345	2440	2440	2440	2440	0
452	20231018	124800	122763345	2440	2440	2440	2440	0
453	20231018	124700	122763345	2440	2440	2440	2440	88
454	20231018	124600	122548625	2440	2440	2440	2440	1
455	20231018	124500	122546185	2435	2435	2435	2435	0
456	20231018	124400	122546185	2435	2435	2435	2435	0
457	20231018	124300	122546185	2435	2435	2435	2435	73
458	20231018	124200	122368430	2440	2440	2440	2440	1
459	20231018	124100	122365990	2430	2430	2430	2430	2000
460	20231018	124000	117505990	2440	2440	2440	2440	30
461	20231018	123900	117432790	2445	2445	2445	2445	0
462	20231018	123800	117432790	2445	2445	2445	2445	8
463	20231018	123700	117413230	2425	2430	2430	2425	140
464	20231018	123600	117073710	2440	2440	2440	2440	536
465	20231018	123500	115765870	2440	2440	2440	2440	1
466	20231018	123400	115763430	2430	2430	2430	2430	0
467	20231018	123300	115763430	2430	2430	2430	2430	235
468	20231018	123200	115192380	2430	2435	2435	2425	8056
469	20231018	123100	95612230	2450	2450	2450	2450	0
470	20231018	123000	95612230	2450	2450	2450	2450	0
471	20231018	122900	95612230	2450	2450	2450	2450	0
472	20231018	122800	95612230	2450	2450	2450	2450	101
473	20231018	122700	95364780	2440	2440	2440	2440	0
474	20231018	122600	95364780	2440	2440	2440	2440	0
475	20231018	122500	95364780	2440	2440	2440	2440	1312
476	20231018	122400	92163500	2450	2450	2450	2450	0
477	20231018	122300	92163500	2450	2450	2450	2450	0
478	20231018	122200	92163500	2450	2450	2450	2450	1
479	20231018	122100	92161050	2450	2450	2450	2450	0
480	20231018	122000	92161050	2450	2450	2450	2450	1
481	20231018	121900	92158600	2445	2445	2445	2445	0
482	20231018	121800	92158600	2445	2445	2445	2445	40
483	20231018	121700	92060800	2450	2450	2450	2450	0
484	20231018	121600	92060800	2450	2450	2450	2450	0
485	20231018	121500	92060800	2450	2450	2450	2450	0
486	20231018	121400	92060800	2450	2450	2450	2450	0
487	20231018	121300	92060800	2450	2450	2450	2450	0
488	20231018	121200	92060800	2450	2450	2450	2450	0
489	20231018	121100	92060800	2450	2450	2450	2450	0
490	20231018	121000	92060800	2450	2450	2450	2450	0
491	20231018	120900	92060800	2450	2450	2450	2450	0
492	20231018	120800	92060800	2450	2450	2450	2450	0
493	20231018	120700	92060800	2450	2450	2450	2450	0
494	20231018	120600	92060800	2450	2450	2450	2450	0
495	20231018	120500	92060800	2450	2450	2450	2450	0
496	20231018	120400	92060800	2450	2450	2450	2450	0
497	20231018	120300	92060800	2450	2450	2450	2450	0
498	20231018	120200	92060800	2450	2450	2450	2450	0
499	20231018	120100	92060800	2450	2450	2450	2450	1
500	20231018	120000	92058350	2440	2440	2440	2440	2200
501	20231018	115900	86690350	2450	2440	2450	2440	201
502	20231018	115800	86199900	2450	2450	2450	2450	0
503	20231018	115700	86199900	2450	2450	2450	2450	0
504	20231018	115600	86199900	2450	2450	2450	2450	0
505	20231018	115500	86199900	2450	2450	2450	2450	0
506	20231018	115400	86199900	2450	2450	2450	2450	0
507	20231018	115300	86199900	2450	2450	2450	2450	1
508	20231018	115200	86197450	2445	2445	2445	2445	0
509	20231018	115100	86197450	2445	2445	2445	2445	57
510	20231018	115000	86058085	2450	2450	2450	2450	0
511	20231018	114900	86058085	2450	2450	2450	2450	0
512	20231018	114800	86058085	2450	2450	2450	2450	0
513	20231018	114700	86058085	2450	2450	2450	2450	1
514	20231018	114600	86055635	2445	2445	2445	2445	0
515	20231018	114500	86055635	2445	2445	2445	2445	21
516	20231018	114400	86004290	2450	2450	2450	2450	0
517	20231018	114300	86004290	2450	2450	2450	2450	1
518	20231018	114200	86001840	2445	2445	2445	2445	0
519	20231018	114100	86001840	2445	2445	2445	2445	10
520	20231018	114000	85977390	2450	2450	2450	2450	110
521	20231018	113900	85707890	2450	2450	2450	2450	200
522	20231018	113800	85217890	2450	2450	2450	2450	0
523	20231018	113700	85217890	2450	2450	2450	2450	0
524	20231018	113600	85217890	2450	2450	2450	2450	600
525	20231018	113500	83747890	2450	2450	2450	2450	0
526	20231018	113400	83747890	2450	2450	2450	2450	0
527	20231018	113300	83747890	2450	2450	2450	2450	1
528	20231018	113200	83745440	2440	2440	2440	2440	0
529	20231018	113100	83745440	2440	2440	2440	2440	0
530	20231018	113000	83745440	2440	2440	2440	2440	0
531	20231018	112900	83745440	2440	2440	2440	2440	0
532	20231018	112800	83745440	2440	2440	2440	2440	0
533	20231018	112700	83745440	2440	2440	2440	2440	0
534	20231018	112600	83745440	2440	2440	2440	2440	0
535	20231018	112500	83745440	2440	2445	2445	2440	853
536	20231018	112400	81660030	2450	2450	2450	2450	0
537	20231018	112300	81660030	2450	2450	2450	2450	0
538	20231018	112200	81660030	2450	2450	2450	2450	10
539	20231018	112100	81635530	2450	2450	2450	2450	1
540	20231018	112000	81633080	2445	2445	2445	2445	0
541	20231018	111900	81633080	2445	2445	2445	2445	232
542	20231018	111800	81065840	2445	2445	2445	2445	50
543	20231018	111700	80943590	2445	2445	2445	2445	200
544	20231018	111600	80454590	2445	2445	2445	2445	1
545	20231018	111500	80452145	2445	2445	2445	2445	204
546	20231018	111400	79953365	2445	2445	2445	2445	500
547	20231018	111300	78730865	2445	2445	2445	2445	10
548	20231018	111200	78706415	2445	2445	2445	2445	1128
549	20231018	111100	75948455	2445	2445	2445	2445	0
550	20231018	111000	75948455	2445	2445	2445	2445	0
551	20231018	110900	75948455	2445	2445	2445	2445	30
552	20231018	110800	75875105	2450	2450	2450	2450	0
553	20231018	110700	75875105	2450	2445	2450	2445	64
554	20231018	110600	75718620	2445	2445	2445	2445	100
555	20231018	110500	75474120	2440	2440	2440	2440	0
556	20231018	110400	75474120	2440	2440	2440	2440	0
557	20231018	110300	75474120	2440	2440	2440	2440	0
558	20231018	110200	75474120	2440	2445	2445	2440	410
559	20231018	110100	74472700	2450	2450	2450	2450	0
560	20231018	110000	74472700	2450	2450	2450	2450	0
561	20231018	105900	74472700	2450	2450	2450	2450	0
562	20231018	105800	74472700	2450	2450	2450	2450	0
563	20231018	105700	74472700	2450	2450	2450	2450	0
564	20231018	105600	74472700	2450	2450	2450	2450	0
565	20231018	105500	74472700	2450	2450	2450	2445	1029
566	20231018	105400	71956620	2445	2445	2445	2445	1
567	20231018	105300	71954175	2450	2450	2450	2450	47
568	20231018	105200	71839025	2450	2450	2450	2450	0
569	20231018	105100	71839025	2450	2450	2450	2450	0
570	20231018	105000	71839025	2450	2450	2450	2450	0
571	20231018	104900	71839025	2450	2450	2450	2450	0
572	20231018	104800	71839025	2450	2450	2450	2450	1
573	20231018	104700	71836575	2445	2445	2445	2445	40
574	20231018	104600	71738775	2450	2450	2450	2450	1
575	20231018	104500	71736325	2440	2440	2450	2440	13
576	20231018	104400	71704595	2440	2440	2440	2440	39
577	20231018	104300	71609435	2435	2435	2435	2435	0
578	20231018	104200	71609435	2435	2435	2435	2435	12
579	20231018	104100	71580215	2450	2450	2450	2450	0
580	20231018	104000	71580215	2450	2450	2450	2450	1
581	20231018	103900	71577765	2445	2435	2450	2435	313
582	20231018	103800	70815475	2450	2450	2450	2450	1
583	20231018	103700	70813025	2435	2445	2445	2435	3700
584	20231018	103600	61792485	2450	2445	2450	2445	396
585	20231018	103500	60824260	2445	2445	2445	2445	0
586	20231018	103400	60824260	2445	2445	2445	2445	0
587	20231018	103300	60824260	2445	2445	2445	2445	5
588	20231018	103200	60812035	2450	2450	2450	2450	0
589	20231018	103100	60812035	2450	2450	2450	2450	0
590	20231018	103000	60812035	2450	2450	2450	2450	0
591	20231018	102900	60812035	2450	2450	2450	2450	0
592	20231018	102800	60812035	2450	2450	2450	2450	1
593	20231018	102700	60809585	2440	2445	2445	2440	479
594	20231018	102600	59639325	2450	2450	2450	2450	0
595	20231018	102500	59639325	2450	2450	2450	2450	1
596	20231018	102400	59636875	2445	2445	2445	2445	17
597	20231018	102300	59595310	2445	2445	2445	2445	0
598	20231018	102200	59595310	2445	2445	2445	2445	40
599	20231018	102100	59497510	2450	2450	2450	2450	0
600	20231018	102000	59497510	2450	2450	2450	2450	0
601	20231018	101900	59497510	2450	2450	2450	2450	3
602	20231018	101800	59490160	2450	2450	2450	2450	0
603	20231018	101700	59490160	2450	2450	2450	2450	0
604	20231018	101600	59490160	2450	2450	2450	2450	1
605	20231018	101500	59487710	2440	2440	2440	2440	500
606	20231018	101400	58267710	2450	2445	2450	2440	516
607	20231018	101300	57008545	2450	2450	2450	2450	1000
608	20231018	101200	54558545	2450	2450	2450	2450	4
609	20231018	101100	54548745	2450	2450	2450	2450	0
610	20231018	101000	54548745	2450	2450	2450	2450	0
611	20231018	100900	54548745	2450	2450	2450	2450	1
612	20231018	100800	54546295	2445	2450	2450	2445	7
613	20231018	100700	54529175	2445	2445	2445	2445	0
614	20231018	100600	54529175	2445	2445	2445	2445	603
615	20231018	100500	53054840	2445	2445	2445	2445	304
616	20231018	100400	52311560	2445	2445	2445	2445	2152
617	20231018	100300	47049920	2445	2440	2445	2440	2811
618	20231018	100200	40178580	2440	2440	2440	2440	184
619	20231018	100100	39729620	2440	2440	2440	2440	2280
620	20231018	100000	34166420	2440	2440	2440	2440	0
621	20231018	095900	34166420	2440	2445	2445	2440	11
622	20231018	095800	34139575	2440	2445	2445	2440	998
623	20231018	095700	31704450	2440	2440	2440	2440	128
624	20231018	095600	31392130	2445	2445	2445	2445	158
625	20231018	095500	31005820	2430	2440	2440	2430	2171
626	20231018	095400	25723210	2440	2440	2440	2440	500
627	20231018	095300	24503210	2445	2445	2445	2445	1
628	20231018	095200	24500765	2440	2440	2440	2440	0
629	20231018	095100	24500765	2440	2440	2440	2440	2455
630	20231018	095000	18510565	2435	2435	2435	2435	0
631	20231018	094900	18510565	2435	2435	2435	2435	0
632	20231018	094800	18510565	2435	2435	2435	2435	120
633	20231018	094700	18218365	2440	2440	2440	2440	18
634	20231018	094600	18174445	2435	2440	2440	2435	2012
635	20231018	094500	13275125	2440	2440	2440	2440	2
636	20231018	094400	13270245	2435	2435	2435	2435	10
637	20231018	094300	13245895	2440	2440	2440	2440	1
638	20231018	094200	13243455	2440	2440	2440	2440	0
639	20231018	094100	13243455	2440	2440	2440	2440	470
640	20231018	094000	12096655	2440	2440	2440	2440	6
641	20231018	093900	12082015	2440	2440	2440	2440	1228
642	20231018	093800	9085695	2450	2450	2450	2450	0
643	20231018	093700	9085695	2450	2450	2450	2450	0
644	20231018	093600	9085695	2450	2450	2450	2450	0
645	20231018	093500	9085695	2450	2450	2450	2450	10
646	20231018	093400	9061195	2450	2450	2450	2450	0
647	20231018	093300	9061195	2450	2450	2450	2450	1
648	20231018	093200	9058745	2450	2450	2450	2450	15
649	20231018	093100	9021995	2450	2450	2450	2450	0
650	20231018	093000	9021995	2450	2450	2450	2450	500
651	20231018	092900	7796995	2450	2450	2450	2450	0
652	20231018	092800	7796995	2450	2450	2450	2450	1
653	20231018	092700	7794545	2440	2445	2445	2440	120
654	20231018	092600	7501345	2450	2450	2450	2450	0
655	20231018	092500	7501345	2450	2450	2450	2450	200
656	20231018	092400	7011345	2450	2450	2450	2450	0
657	20231018	092300	7011345	2450	2450	2450	2450	10
658	20231018	092200	6986845	2450	2450	2450	2450	0
659	20231018	092100	6986845	2450	2450	2450	2450	0
660	20231018	092000	6986845	2450	2445	2450	2445	489
661	20231018	091900	5789435	2445	2445	2445	2445	0
662	20231018	091800	5789435	2445	2445	2445	2445	0
663	20231018	091700	5789435	2445	2440	2445	2440	30
664	20231018	091600	5716135	2445	2445	2445	2445	30
665	20231018	091500	5642785	2445	2445	2445	2445	0
666	20231018	091400	5642785	2445	2445	2445	2445	0
667	20231018	091300	5642785	2445	2445	2445	2445	0
668	20231018	091200	5642785	2445	2445	2445	2445	18
669	20231018	091100	5598775	2445	2445	2445	2445	1
670	20231018	091000	5596330	2450	2440	2450	2440	501
671	20231018	090900	4373880	2445	2445	2445	2445	0
672	20231018	090800	4373880	2445	2445	2445	2445	0
673	20231018	090700	4373880	2445	2445	2445	2445	0
674	20231018	090600	4373880	2445	2445	2445	2445	650
675	20231018	090500	2784630	2445	2445	2445	2445	50
676	20231018	090400	2662380	2445	2445	2445	2445	50
677	20231018	090300	2540130	2440	2440	2440	2440	50
678	20231018	090200	2418130	2430	2430	2430	2430	0
679	20231018	090100	2418130	2430	2435	2435	2430	72
680	20231018	090000	2242850	2440	2445	2445	2440	918