KissMeData/049180/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192100	809055480	2670	2670	2670	2670	8920
3	20231018	192000	809055480	2670	2670	2670	2670	0
4	20231018	191900	809055480	2670	2670	2670	2670	0
5	20231018	191800	809055480	2670	2670	2670	2670	0
6	20231018	191700	809055480	2670	2670	2670	2670	0
7	20231018	191600	809055480	2670	2670	2670	2670	0
8	20231018	191500	809055480	2670	2670	2670	2670	0
9	20231018	191400	809055480	2670	2670	2670	2670	0
10	20231018	191300	809055480	2670	2670	2670	2670	0
11	20231018	191200	809055480	2670	2670	2670	2670	0
12	20231018	191100	809055480	2670	2670	2670	2670	0
13	20231018	191000	809055480	2670	2670	2670	2670	0
14	20231018	190900	809055480	2670	2670	2670	2670	0
15	20231018	190800	809055480	2670	2670	2670	2670	0
16	20231018	190700	809055480	2670	2670	2670	2670	0
17	20231018	190600	809055480	2670	2670	2670	2670	0
18	20231018	190500	809055480	2670	2670	2670	2670	0
19	20231018	190400	809055480	2670	2670	2670	2670	0
20	20231018	190300	809055480	2670	2670	2670	2670	0
21	20231018	190200	809055480	2670	2670	2670	2670	0
22	20231018	190100	809055480	2670	2670	2670	2670	0
23	20231018	190000	809055480	2670	2670	2670	2670	0
24	20231018	185900	809055480	2670	2670	2670	2670	0
25	20231018	185800	809055480	2670	2670	2670	2670	0
26	20231018	185700	809055480	2670	2670	2670	2670	0
27	20231018	185600	809055480	2670	2670	2670	2670	0
28	20231018	185500	809055480	2670	2670	2670	2670	0
29	20231018	185400	809055480	2670	2670	2670	2670	0
30	20231018	185300	809055480	2670	2670	2670	2670	0
31	20231018	185200	809055480	2670	2670	2670	2670	0
32	20231018	185100	809055480	2670	2670	2670	2670	8920
33	20231018	185000	809055480	2670	2670	2670	2670	0
34	20231018	184900	809055480	2670	2670	2670	2670	0
35	20231018	184800	809055480	2670	2670	2670	2670	0
36	20231018	184700	809055480	2670	2670	2670	2670	0
37	20231018	184600	809055480	2670	2670	2670	2670	0
38	20231018	184500	809055480	2670	2670	2670	2670	0
39	20231018	184400	809055480	2670	2670	2670	2670	0
40	20231018	184300	809055480	2670	2670	2670	2670	0
41	20231018	184200	809055480	2670	2670	2670	2670	0
42	20231018	184100	809055480	2670	2670	2670	2670	0
43	20231018	184000	809055480	2670	2670	2670	2670	0
44	20231018	183900	809055480	2670	2670	2670	2670	0
45	20231018	183800	809055480	2670	2670	2670	2670	0
46	20231018	183700	809055480	2670	2670	2670	2670	0
47	20231018	183600	809055480	2670	2670	2670	2670	0
48	20231018	183500	809055480	2670	2670	2670	2670	0
49	20231018	183400	809055480	2670	2670	2670	2670	0
50	20231018	183300	809055480	2670	2670	2670	2670	0
51	20231018	183200	809055480	2670	2670	2670	2670	0
52	20231018	183100	809055480	2670	2670	2670	2670	0
53	20231018	183000	809055480	2670	2670	2670	2670	0
54	20231018	182900	809055480	2670	2670	2670	2670	0
55	20231018	182800	809055480	2670	2670	2670	2670	0
56	20231018	182700	809055480	2670	2670	2670	2670	0
57	20231018	182600	809055480	2670	2670	2670	2670	0
58	20231018	182500	809055480	2670	2670	2670	2670	0
59	20231018	182400	809055480	2670	2670	2670	2670	0
60	20231018	182300	809055480	2670	2670	2670	2670	0
61	20231018	182200	809055480	2670	2670	2670	2670	0
62	20231018	182100	809055480	2670	2670	2670	2670	8920
63	20231018	182000	809055480	2670	2670	2670	2670	0
64	20231018	181900	809055480	2670	2670	2670	2670	0
65	20231018	181800	809055480	2670	2670	2670	2670	0
66	20231018	181700	809055480	2670	2670	2670	2670	0
67	20231018	181600	809055480	2670	2670	2670	2670	0
68	20231018	181500	809055480	2670	2670	2670	2670	0
69	20231018	181400	809055480	2670	2670	2670	2670	0
70	20231018	181300	809055480	2670	2670	2670	2670	0
71	20231018	181200	809055480	2670	2670	2670	2670	0
72	20231018	181100	809055480	2670	2670	2670	2670	0
73	20231018	181000	809055480	2670	2670	2670	2670	0
74	20231018	180900	809055480	2670	2670	2670	2670	0
75	20231018	180800	809055480	2670	2670	2670	2670	0
76	20231018	180700	809055480	2670	2670	2670	2670	0
77	20231018	180600	809055480	2670	2670	2670	2670	0
78	20231018	180500	809055480	2670	2670	2670	2670	0
79	20231018	180400	809055480	2670	2670	2670	2670	0
80	20231018	180300	809055480	2670	2670	2670	2670	0
81	20231018	180200	809055480	2670	2670	2670	2670	0
82	20231018	180100	809055480	2670	2670	2670	2670	0
83	20231018	180000	809055480	2670	2670	2670	2670	0
84	20231018	175900	809055480	2670	2670	2670	2670	0
85	20231018	175800	809055480	2670	2670	2670	2670	0
86	20231018	175700	809055480	2670	2670	2670	2670	0
87	20231018	175600	809055480	2670	2670	2670	2670	0
88	20231018	175500	809055480	2670	2670	2670	2670	0
89	20231018	175400	809055480	2670	2670	2670	2670	0
90	20231018	175300	809055480	2670	2670	2670	2670	0
91	20231018	175200	809055480	2670	2670	2670	2670	0
92	20231018	175100	809055480	2670	2670	2670	2670	8920
93	20231018	175000	809055480	2670	2670	2670	2670	0
94	20231018	174900	809055480	2670	2670	2670	2670	0
95	20231018	174800	809055480	2670	2670	2670	2670	0
96	20231018	174700	809055480	2670	2670	2670	2670	0
97	20231018	174600	809055480	2670	2670	2670	2670	0
98	20231018	174500	809055480	2670	2670	2670	2670	0
99	20231018	174400	809055480	2670	2670	2670	2670	0
100	20231018	174300	809055480	2670	2670	2670	2670	0
101	20231018	174200	809055480	2670	2670	2670	2670	0
102	20231018	174100	809055480	2670	2670	2670	2670	0
103	20231018	174000	809055480	2670	2670	2670	2670	0
104	20231018	173900	809055480	2670	2670	2670	2670	0
105	20231018	173800	809055480	2670	2670	2670	2670	0
106	20231018	173700	809055480	2670	2670	2670	2670	0
107	20231018	173600	809055480	2670	2670	2670	2670	0
108	20231018	173500	809055480	2670	2670	2670	2670	0
109	20231018	173400	809055480	2670	2670	2670	2670	0
110	20231018	173300	809055480	2670	2670	2670	2670	0
111	20231018	173200	809055480	2670	2670	2670	2670	0
112	20231018	173100	809055480	2670	2670	2670	2670	0
113	20231018	173000	809055480	2670	2670	2670	2670	0
114	20231018	172900	809055480	2670	2670	2670	2670	0
115	20231018	172800	809055480	2670	2670	2670	2670	0
116	20231018	172700	809055480	2670	2670	2670	2670	0
117	20231018	172600	809055480	2670	2670	2670	2670	0
118	20231018	172500	809055480	2670	2670	2670	2670	0
119	20231018	172400	809055480	2670	2670	2670	2670	0
120	20231018	172300	809055480	2670	2670	2670	2670	0
121	20231018	172200	809055480	2670	2670	2670	2670	0
122	20231018	172100	809055480	2670	2670	2670	2670	8920
123	20231018	172000	809055480	2670	2670	2670	2670	0
124	20231018	171900	809055480	2670	2670	2670	2670	0
125	20231018	171800	809055480	2670	2670	2670	2670	0
126	20231018	171700	809055480	2670	2670	2670	2670	0
127	20231018	171600	809055480	2670	2670	2670	2670	0
128	20231018	171500	809055480	2670	2670	2670	2670	0
129	20231018	171400	809055480	2670	2670	2670	2670	0
130	20231018	171300	809055480	2670	2670	2670	2670	0
131	20231018	171200	809055480	2670	2670	2670	2670	0
132	20231018	171100	809055480	2670	2670	2670	2670	0
133	20231018	171000	809055480	2670	2670	2670	2670	0
134	20231018	170900	809055480	2670	2670	2670	2670	0
135	20231018	170800	809055480	2670	2670	2670	2670	0
136	20231018	170700	809055480	2670	2670	2670	2670	0
137	20231018	170600	809055480	2670	2670	2670	2670	0
138	20231018	170500	809055480	2670	2670	2670	2670	0
139	20231018	170400	809055480	2670	2670	2670	2670	0
140	20231018	170300	809055480	2670	2670	2670	2670	0
141	20231018	170200	809055480	2670	2670	2670	2670	0
142	20231018	170100	809055480	2670	2670	2670	2670	0
143	20231018	170000	809055480	2670	2670	2670	2670	0
144	20231018	165900	809055480	2670	2670	2670	2670	0
145	20231018	165800	809055480	2670	2670	2670	2670	0
146	20231018	165700	809055480	2670	2670	2670	2670	0
147	20231018	165600	809055480	2670	2670	2670	2670	0
148	20231018	165500	809055480	2670	2670	2670	2670	0
149	20231018	165400	809055480	2670	2670	2670	2670	0
150	20231018	165300	809055480	2670	2670	2670	2670	0
151	20231018	165200	809055480	2670	2670	2670	2670	0
152	20231018	165100	809055480	2670	2670	2670	2670	8920
153	20231018	165000	809055480	2670	2670	2670	2670	0
154	20231018	164900	809055480	2670	2670	2670	2670	0
155	20231018	164800	809055480	2670	2670	2670	2670	0
156	20231018	164700	809055480	2670	2670	2670	2670	0
157	20231018	164600	809055480	2670	2670	2670	2670	0
158	20231018	164500	809055480	2670	2670	2670	2670	0
159	20231018	164400	809055480	2670	2670	2670	2670	0
160	20231018	164300	809055480	2670	2670	2670	2670	0
161	20231018	164200	809055480	2670	2670	2670	2670	0
162	20231018	164100	809055480	2670	2670	2670	2670	0
163	20231018	164000	809055480	2670	2670	2670	2670	0
164	20231018	163900	809055480	2670	2670	2670	2670	0
165	20231018	163800	809055480	2670	2670	2670	2670	0
166	20231018	163700	809055480	2670	2670	2670	2670	0
167	20231018	163600	809055480	2670	2670	2670	2670	0
168	20231018	163500	809055480	2670	2670	2670	2670	0
169	20231018	163400	809055480	2670	2670	2670	2670	0
170	20231018	163300	809055480	2670	2670	2670	2670	0
171	20231018	163200	809055480	2670	2670	2670	2670	0
172	20231018	163100	809055480	2670	2670	2670	2670	0
173	20231018	163000	809055480	2670	2670	2670	2670	0
174	20231018	162900	809055480	2670	2670	2670	2670	0
175	20231018	162800	809055480	2670	2670	2670	2670	0
176	20231018	162700	809055480	2670	2670	2670	2670	0
177	20231018	162600	809055480	2670	2670	2670	2670	0
178	20231018	162500	809055480	2670	2670	2670	2670	0
179	20231018	162400	809055480	2670	2670	2670	2670	0
180	20231018	162300	809055480	2670	2670	2670	2670	0
181	20231018	162200	809055480	2670	2670	2670	2670	0
182	20231018	162100	809055480	2670	2670	2670	2670	8920
183	20231018	162000	809055480	2670	2670	2670	2670	0
184	20231018	161900	809055480	2670	2670	2670	2670	0
185	20231018	161800	809055480	2670	2670	2670	2670	0
186	20231018	161700	809055480	2670	2670	2670	2670	0
187	20231018	161600	809055480	2670	2670	2670	2670	0
188	20231018	161500	809055480	2670	2670	2670	2670	0
189	20231018	161400	809055480	2670	2670	2670	2670	0
190	20231018	161300	809055480	2670	2670	2670	2670	0
191	20231018	161200	809055480	2670	2670	2670	2670	0
192	20231018	161100	809055480	2670	2670	2670	2670	0
193	20231018	161000	809055480	2670	2670	2670	2670	0
194	20231018	160900	809055480	2670	2670	2670	2670	0
195	20231018	160800	809055480	2670	2670	2670	2670	0
196	20231018	160700	809055480	2670	2670	2670	2670	0
197	20231018	160600	809055480	2670	2670	2670	2670	0
198	20231018	160500	809055480	2670	2670	2670	2670	0
199	20231018	160400	809055480	2670	2670	2670	2670	0
200	20231018	160300	809055480	2670	2670	2670	2670	0
201	20231018	160200	809055480	2670	2670	2670	2670	0
202	20231018	160100	809055480	2670	2670	2670	2670	0
203	20231018	160000	809055480	2670	2670	2670	2670	0
204	20231018	155900	809055480	2670	2670	2670	2670	0
205	20231018	155800	809055480	2670	2670	2670	2670	0
206	20231018	155700	809055480	2670	2670	2670	2670	0
207	20231018	155600	809055480	2670	2670	2670	2670	0
208	20231018	155500	809055480	2670	2670	2670	2670	0
209	20231018	155400	809055480	2670	2670	2670	2670	0
210	20231018	155300	809055480	2670	2670	2670	2670	0
211	20231018	155200	809055480	2670	2670	2670	2670	0
212	20231018	155100	809055480	2670	2670	2670	2670	8920
213	20231018	155000	809055480	2670	2670	2670	2670	0
214	20231018	154900	809055480	2670	2670	2670	2670	0
215	20231018	154800	809055480	2670	2670	2670	2670	0
216	20231018	154700	809055480	2670	2670	2670	2670	0
217	20231018	154600	809055480	2670	2670	2670	2670	0
218	20231018	154500	809055480	2670	2670	2670	2670	0
219	20231018	154400	809055480	2670	2670	2670	2670	0
220	20231018	154300	809055480	2670	2670	2670	2670	0
221	20231018	154200	809055480	2670	2670	2670	2670	0
222	20231018	154100	809055480	2670	2670	2670	2670	0
223	20231018	154000	809055480	2670	2670	2670	2670	0
224	20231018	153900	809055480	2670	2670	2670	2670	0
225	20231018	153800	809055480	2670	2670	2670	2670	0
226	20231018	153700	809055480	2670	2670	2670	2670	0
227	20231018	153600	809055480	2670	2670	2670	2670	0
228	20231018	153500	809055480	2670	2670	2670	2670	0
229	20231018	153400	809055480	2670	2670	2670	2670	0
230	20231018	153300	809055480	2670	2670	2670	2670	0
231	20231018	153200	809055480	2670	2670	2670	2670	0
232	20231018	153100	809055480	2670	2670	2670	2670	0
233	20231018	153000	809055480	2670	2670	2670	2670	8920
234	20231018	152900	785239080	2705	2705	2705	2705	0
235	20231018	152800	785239080	2705	2705	2705	2705	0
236	20231018	152700	785239080	2705	2705	2705	2705	0
237	20231018	152600	785239080	2705	2705	2705	2705	0
238	20231018	152500	785239080	2705	2705	2705	2705	0
239	20231018	152400	785239080	2705	2705	2705	2705	0
240	20231018	152300	785239080	2705	2705	2705	2705	0
241	20231018	152200	785239080	2705	2705	2705	2705	0
242	20231018	152100	785239080	2705	2705	2705	2705	0
243	20231018	152000	785239080	2705	2705	2705	2705	0
244	20231018	151900	785239080	2705	2700	2705	2700	10022
245	20231018	151800	758139765	2700	2695	2700	2695	425
246	20231018	151700	756994365	2695	2690	2695	2690	211
247	20231018	151600	756425770	2685	2685	2685	2685	10
248	20231018	151500	756398920	2685	2685	2685	2685	1
249	20231018	151400	756396235	2695	2695	2695	2695	0
250	20231018	151300	756396235	2695	2695	2695	2695	1
251	20231018	151200	756393540	2695	2695	2695	2695	0
252	20231018	151100	756393540	2695	2695	2695	2695	33
253	20231018	151000	756304605	2695	2695	2695	2695	50
254	20231018	150900	756169855	2690	2695	2695	2690	60
255	20231018	150800	756008400	2695	2695	2695	2695	81
256	20231018	150700	755790105	2690	2685	2700	2685	3735
257	20231018	150600	745761445	2685	2670	2685	2670	1834
258	20231018	150500	740837905	2665	2685	2685	2665	1303
259	20231018	150400	737355010	2690	2690	2690	2690	18
260	20231018	150300	737306590	2690	2690	2690	2690	0
261	20231018	150200	737306590	2690	2690	2690	2690	29
262	20231018	150100	737228580	2690	2690	2690	2690	301
263	20231018	150000	736418890	2685	2700	2700	2685	5291
264	20231018	145900	722181105	2690	2695	2700	2690	1156
265	20231018	145800	719069950	2705	2700	2705	2695	1269
266	20231018	145700	715643625	2700	2700	2700	2700	1348
267	20231018	145600	712004025	2700	2700	2700	2700	11
268	20231018	145500	711974325	2700	2700	2700	2700	881
269	20231018	145400	709595625	2700	2700	2705	2700	61
270	20231018	145300	709430730	2700	2700	2700	2700	461
271	20231018	145200	708186030	2700	2700	2700	2700	1
272	20231018	145100	708183330	2695	2680	2695	2680	7446
273	20231018	145000	688181825	2675	2670	2675	2670	2683
274	20231018	144900	681004855	2665	2665	2665	2665	500
275	20231018	144800	679672355	2670	2665	2670	2665	2028
276	20231018	144700	674260095	2665	2665	2665	2665	4501
277	20231018	144600	662264930	2665	2665	2665	2665	5
278	20231018	144500	662251605	2665	2665	2665	2665	100
279	20231018	144400	661985105	2665	2670	2670	2665	450
280	20231018	144300	660785355	2670	2665	2670	2665	408
281	20231018	144200	659698005	2665	2665	2665	2665	533
282	20231018	144100	658277560	2665	2665	2665	2660	1343
283	20231018	144000	654703465	2665	2665	2665	2665	2000
284	20231018	143900	649373465	2665	2665	2665	2665	24
285	20231018	143800	649309505	2665	2665	2665	2665	1
286	20231018	143700	649306840	2665	2665	2670	2665	4
287	20231018	143600	649296175	2665	2665	2665	2665	288
288	20231018	143500	648528655	2665	2660	2665	2660	1677
289	20231018	143400	644062835	2665	2665	2665	2665	5049
290	20231018	143300	630607250	2670	2670	2670	2670	1
291	20231018	143200	630604580	2670	2670	2670	2670	14
292	20231018	143100	630567200	2670	2670	2670	2670	104
293	20231018	143000	630289520	2670	2670	2670	2670	0
294	20231018	142900	630289520	2670	2665	2670	2665	2
295	20231018	142800	630284185	2670	2670	2670	2670	0
296	20231018	142700	630284185	2670	2670	2670	2670	0
297	20231018	142600	630284185	2670	2670	2670	2670	5
298	20231018	142500	630270835	2670	2670	2670	2670	327
299	20231018	142400	629397745	2670	2670	2670	2670	954
300	20231018	142300	626850565	2670	2670	2670	2670	16
301	20231018	142200	626807845	2665	2665	2665	2665	1393
302	20231018	142100	623095500	2665	2665	2665	2665	1
303	20231018	142000	623092835	2660	2660	2660	2660	204
304	20231018	141900	622550195	2665	2665	2665	2665	2965
305	20231018	141800	614648470	2665	2670	2670	2665	2152
306	20231018	141700	608913240	2665	2665	2665	2665	3669
307	20231018	141600	599135355	2670	2670	2670	2670	0
308	20231018	141500	599135355	2670	2665	2670	2665	42
309	20231018	141400	599023255	2665	2665	2665	2665	520
310	20231018	141300	597637455	2665	2665	2665	2665	0
311	20231018	141200	597637455	2665	2665	2665	2665	1125
312	20231018	141100	594639330	2670	2670	2670	2670	3
313	20231018	141000	594631320	2665	2670	2670	2665	1423
314	20231018	140900	590838950	2670	2670	2670	2670	50
315	20231018	140800	590705450	2670	2665	2670	2665	570
316	20231018	140700	589186245	2670	2670	2670	2670	212
317	20231018	140600	588620205	2665	2670	2670	2665	1814
318	20231018	140500	583781890	2670	2680	2680	2670	507
319	20231018	140400	582428190	2675	2675	2675	2675	11
320	20231018	140300	582398765	2680	2680	2680	2680	0
321	20231018	140200	582398765	2680	2680	2680	2680	100
322	20231018	140100	582130765	2680	2675	2680	2675	1000
323	20231018	140000	579450900	2675	2675	2675	2675	570
324	20231018	135900	577926150	2675	2675	2675	2675	293
325	20231018	135800	577142375	2675	2670	2675	2670	1522
326	20231018	135700	573073880	2670	2670	2670	2670	2311
327	20231018	135600	566903510	2670	2670	2670	2670	10
328	20231018	135500	566876810	2670	2670	2670	2670	5
329	20231018	135400	566863460	2670	2670	2670	2670	0
330	20231018	135300	566863460	2670	2670	2670	2670	13
331	20231018	135200	566828750	2670	2670	2670	2670	27
332	20231018	135100	566756660	2675	2675	2675	2675	0
333	20231018	135000	566756660	2675	2675	2675	2675	0
334	20231018	134900	566756660	2675	2675	2675	2675	54
335	20231018	134800	566612210	2675	2675	2675	2665	382
336	20231018	134700	565593160	2670	2670	2670	2670	0
337	20231018	134600	565593160	2670	2665	2670	2665	4377
338	20231018	134500	553918215	2660	2665	2665	2660	13
339	20231018	134400	553883585	2665	2665	2665	2665	55
340	20231018	134300	553737010	2665	2660	2665	2660	2185
341	20231018	134200	547924160	2665	2665	2665	2665	121
342	20231018	134100	547601695	2665	2660	2665	2660	2335
343	20231018	134000	541389920	2665	2670	2670	2665	495
344	20231018	133900	540070245	2670	2675	2675	2670	75
345	20231018	133800	539869880	2675	2680	2680	2675	325
346	20231018	133700	538998905	2680	2665	2680	2665	2966
347	20231018	133600	531059435	2665	2665	2665	2665	0
348	20231018	133500	531059435	2665	2665	2665	2665	292
349	20231018	133400	530281255	2665	2665	2665	2665	11
350	20231018	133300	530251940	2660	2660	2660	2660	70
351	20231018	133200	530065740	2670	2665	2670	2660	1032
352	20231018	133100	527319015	2665	2665	2665	2665	0
353	20231018	133000	527319015	2665	2665	2665	2665	841
354	20231018	132900	525077750	2665	2670	2670	2665	2151
355	20231018	132800	519340325	2675	2670	2675	2670	300
356	20231018	132700	518538575	2670	2670	2670	2670	48
357	20231018	132600	518410415	2670	2680	2680	2670	126
358	20231018	132500	518073575	2670	2670	2670	2670	1200
359	20231018	132400	514869575	2670	2670	2670	2670	0
360	20231018	132300	514869575	2670	2675	2675	2670	2763
361	20231018	132200	507492045	2675	2675	2675	2675	0
362	20231018	132100	507492045	2675	2675	2675	2675	0
363	20231018	132000	507492045	2675	2675	2675	2675	100
364	20231018	131900	507224545	2675	2675	2675	2675	3509
365	20231018	131800	497837970	2680	2680	2680	2680	5
366	20231018	131700	497824570	2680	2680	2680	2680	25
367	20231018	131600	497757570	2675	2675	2675	2675	0
368	20231018	131500	497757570	2675	2675	2675	2675	200
369	20231018	131400	497222570	2680	2680	2680	2680	100
370	20231018	131300	496954570	2680	2680	2680	2680	0
371	20231018	131200	496954570	2680	2680	2680	2680	800
372	20231018	131100	494810570	2680	2685	2685	2680	1006
373	20231018	131000	492114460	2685	2685	2685	2685	398
374	20231018	130900	491045830	2685	2685	2685	2685	0
375	20231018	130800	491045830	2685	2685	2685	2685	150
376	20231018	130700	490643080	2685	2685	2685	2685	11
377	20231018	130600	490613545	2685	2685	2685	2685	0
378	20231018	130500	490613545	2685	2685	2685	2685	0
379	20231018	130400	490613545	2685	2680	2685	2680	1590
380	20231018	130300	486351895	2680	2685	2685	2680	6417
381	20231018	130200	469146835	2680	2680	2680	2680	53
382	20231018	130100	469004795	2680	2680	2685	2680	15
383	20231018	130000	468964590	2680	2680	2680	2680	41
384	20231018	125900	468854710	2685	2685	2685	2685	0
385	20231018	125800	468854710	2685	2685	2685	2685	60
386	20231018	125700	468693610	2680	2680	2680	2680	123
387	20231018	125600	468363970	2685	2685	2685	2685	241
388	20231018	125500	467716885	2685	2685	2685	2685	0
389	20231018	125400	467716885	2685	2685	2685	2685	761
390	20231018	125300	465673600	2685	2680	2685	2680	20
391	20231018	125200	465619950	2685	2685	2685	2685	1
392	20231018	125100	465617265	2680	2680	2680	2680	638
393	20231018	125000	463907425	2680	2680	2680	2680	11
394	20231018	124900	463877945	2680	2680	2680	2680	30
395	20231018	124800	463797545	2680	2680	2680	2680	619
396	20231018	124700	462138625	2675	2675	2680	2675	291
397	20231018	124600	461360190	2680	2680	2680	2680	3378
398	20231018	124500	452307150	2685	2685	2685	2685	1
399	20231018	124400	452304465	2695	2695	2695	2680	56
400	20231018	124300	452154315	2680	2680	2680	2680	0
401	20231018	124200	452154315	2680	2680	2680	2680	200
402	20231018	124100	451618315	2680	2695	2695	2680	500
403	20231018	124000	450275115	2695	2695	2695	2695	6
404	20231018	123900	450258945	2695	2695	2695	2695	1
405	20231018	123800	450256250	2695	2695	2695	2695	300
406	20231018	123700	449447750	2695	2695	2695	2695	0
407	20231018	123600	449447750	2695	2695	2695	2695	20
408	20231018	123500	449393850	2695	2695	2695	2695	11
409	20231018	123400	449364205	2695	2695	2695	2695	0
410	20231018	123300	449364205	2695	2695	2695	2695	0
411	20231018	123200	449364205	2695	2695	2695	2685	257
412	20231018	123100	448671710	2695	2695	2695	2695	0
413	20231018	123000	448671710	2695	2695	2695	2695	0
414	20231018	122900	448671710	2695	2695	2695	2695	0
415	20231018	122800	448671710	2695	2695	2695	2695	1
416	20231018	122700	448669015	2680	2685	2695	2680	1005
417	20231018	122600	445970590	2680	2680	2680	2680	368
418	20231018	122500	444984350	2685	2690	2695	2685	166
419	20231018	122400	444537430	2680	2680	2680	2680	0
420	20231018	122300	444537430	2680	2680	2680	2680	4
421	20231018	122200	444526710	2690	2680	2690	2680	361
422	20231018	122100	443559220	2680	2680	2680	2680	238
423	20231018	122000	442921380	2690	2690	2690	2690	1
424	20231018	121900	442918690	2690	2690	2690	2690	14
425	20231018	121800	442881030	2690	2690	2690	2690	0
426	20231018	121700	442881030	2690	2690	2690	2690	0
427	20231018	121600	442881030	2690	2690	2690	2690	0
428	20231018	121500	442881030	2690	2690	2690	2690	0
429	20231018	121400	442881030	2690	2690	2690	2690	0
430	20231018	121300	442881030	2690	2690	2690	2690	1
431	20231018	121200	442878340	2685	2685	2685	2685	0
432	20231018	121100	442878340	2685	2680	2685	2680	2046
433	20231018	121000	437389540	2680	2680	2680	2680	4
434	20231018	120900	437378820	2680	2680	2680	2680	103
435	20231018	120800	437102780	2680	2680	2680	2680	3
436	20231018	120700	437094740	2680	2685	2685	2680	39
437	20231018	120600	436990030	2685	2685	2685	2685	35
438	20231018	120500	436896055	2680	2680	2680	2680	1
439	20231018	120400	436893375	2685	2690	2690	2685	50
440	20231018	120300	436759025	2690	2690	2690	2690	6
441	20231018	120200	436742885	2680	2680	2680	2680	0
442	20231018	120100	436742885	2680	2680	2685	2680	3384
443	20231018	120000	427659795	2685	2690	2690	2685	4206
444	20231018	115900	416366560	2695	2695	2695	2695	1
445	20231018	115800	416363865	2695	2695	2695	2695	1
446	20231018	115700	416361170	2685	2685	2685	2685	5
447	20231018	115600	416347745	2680	2685	2685	2680	750
448	20231018	115500	414336940	2685	2695	2695	2685	760
449	20231018	115400	412292685	2695	2695	2695	2695	0
450	20231018	115300	412292685	2695	2695	2695	2695	0
451	20231018	115200	412292685	2695	2695	2695	2690	345
452	20231018	115100	411363720	2695	2695	2695	2695	1
453	20231018	115000	411361025	2695	2695	2695	2695	37
454	20231018	114900	411261310	2690	2690	2690	2690	1
455	20231018	114800	411258620	2690	2690	2690	2690	1
456	20231018	114700	411255930	2695	2695	2695	2695	0
457	20231018	114600	411255930	2695	2695	2695	2695	0
458	20231018	114500	411255930	2695	2695	2695	2695	20
459	20231018	114400	411202030	2695	2695	2695	2695	5
460	20231018	114300	411188555	2680	2680	2680	2680	13
461	20231018	114200	411153715	2695	2695	2695	2695	0
462	20231018	114100	411153715	2695	2695	2695	2695	0
463	20231018	114000	411153715	2695	2695	2695	2695	74
464	20231018	113900	410954285	2695	2695	2695	2695	6
465	20231018	113800	410938115	2675	2675	2675	2675	0
466	20231018	113700	410938115	2675	2685	2685	2675	3852
467	20231018	113600	400622040	2695	2695	2695	2695	0
468	20231018	113500	400622040	2695	2695	2695	2695	100
469	20231018	113400	400352540	2695	2695	2695	2695	5
470	20231018	113300	400339065	2695	2695	2695	2695	100
471	20231018	113200	400069565	2695	2695	2695	2695	1
472	20231018	113100	400066870	2680	2680	2680	2680	0
473	20231018	113000	400066870	2680	2680	2680	2680	0
474	20231018	112900	400066870	2680	2680	2680	2680	1197
475	20231018	112800	396858910	2685	2685	2685	2685	0
476	20231018	112700	396858910	2685	2685	2685	2685	1775
477	20231018	112600	392093035	2680	2685	2685	2680	1273
478	20231018	112500	388675795	2690	2690	2690	2690	0
479	20231018	112400	388675795	2690	2690	2690	2690	233
480	20231018	112300	388049025	2690	2690	2690	2690	800
481	20231018	112200	385897025	2695	2695	2695	2695	0
482	20231018	112100	385897025	2695	2695	2695	2695	1000
483	20231018	112000	383202025	2700	2700	2700	2700	28
484	20231018	111900	383126425	2700	2700	2700	2700	0
485	20231018	111800	383126425	2700	2700	2700	2700	812
486	20231018	111700	380934025	2710	2705	2710	2705	1001
487	20231018	111600	378226315	2710	2710	2710	2710	1
488	20231018	111500	378223605	2705	2705	2705	2705	1000
489	20231018	111400	375518605	2705	2705	2705	2705	0
490	20231018	111300	375518605	2705	2705	2705	2705	299
491	20231018	111200	374709810	2700	2700	2700	2700	0
492	20231018	111100	374709810	2700	2705	2705	2700	200
493	20231018	111000	374169800	2705	2705	2705	2705	90
494	20231018	110900	373926350	2705	2710	2710	2705	300
495	20231018	110800	373114640	2710	2700	2720	2700	3927
496	20231018	110700	362470510	2710	2710	2710	2710	0
497	20231018	110600	362470510	2710	2700	2710	2700	559
498	20231018	110500	360955720	2700	2700	2700	2700	1859
499	20231018	110400	355936420	2695	2695	2695	2695	0
500	20231018	110300	355936420	2695	2695	2695	2695	121
501	20231018	110200	355610325	2695	2695	2695	2695	4
502	20231018	110100	355599545	2695	2695	2695	2695	1
503	20231018	110000	355596850	2695	2690	2695	2685	26
504	20231018	105900	355527005	2695	2690	2695	2690	3
505	20231018	105800	355518925	2695	2690	2695	2690	6
506	20231018	105700	355502770	2695	2680	2695	2680	56
507	20231018	105600	355352665	2680	2680	2680	2675	1674
508	20231018	105500	350869475	2680	2680	2680	2680	108
509	20231018	105400	350580035	2680	2685	2685	2680	9476
510	20231018	105300	325177015	2685	2685	2685	2685	202
511	20231018	105200	324634645	2685	2685	2685	2685	1315
512	20231018	105100	321103870	2685	2695	2695	2685	1053
513	20231018	105000	318275480	2690	2695	2695	2690	6
514	20231018	104900	318259325	2690	2690	2690	2690	0
515	20231018	104800	318259325	2690	2690	2690	2690	3
516	20231018	104700	318251255	2690	2695	2695	2690	713
517	20231018	104600	316332285	2695	2690	2695	2690	31
518	20231018	104500	316248790	2695	2690	2695	2690	2
519	20231018	104400	316243405	2695	2695	2695	2695	24
520	20231018	104300	316178725	2695	2695	2695	2695	32
521	20231018	104200	316092485	2695	2700	2700	2695	56
522	20231018	104100	315941315	2700	2700	2700	2690	1613
523	20231018	104000	311592275	2700	2705	2705	2690	7
524	20231018	103900	311573420	2690	2695	2710	2690	1590
525	20231018	103800	307293555	2710	2710	2710	2710	1
526	20231018	103700	307290845	2705	2695	2705	2695	203
527	20231018	103600	306741810	2710	2710	2710	2710	0
528	20231018	103500	306741810	2710	2705	2710	2705	2
529	20231018	103400	306736395	2710	2710	2710	2710	1
530	20231018	103300	306733685	2695	2695	2695	2695	50
531	20231018	103200	306598935	2695	2710	2710	2695	239
532	20231018	103100	305954605	2710	2710	2710	2710	10
533	20231018	103000	305927505	2710	2700	2710	2700	1201
534	20231018	102900	302684795	2700	2700	2705	2700	551
535	20231018	102800	301194595	2695	2700	2700	2695	1582
536	20231018	102700	296925695	2700	2700	2700	2700	200
537	20231018	102600	296385695	2710	2710	2710	2710	19
538	20231018	102500	296334205	2710	2710	2710	2710	3
539	20231018	102400	296326075	2710	2710	2710	2710	500
540	20231018	102300	294971075	2700	2700	2700	2700	0
541	20231018	102200	294971075	2700	2700	2700	2700	0
542	20231018	102100	294971075	2700	2700	2700	2700	0
543	20231018	102000	294971075	2700	2710	2710	2700	418
544	20231018	101900	293842465	2700	2700	2700	2700	551
545	20231018	101800	292354765	2700	2700	2700	2700	140
546	20231018	101700	291976765	2700	2700	2700	2700	77
547	20231018	101600	291768865	2700	2710	2710	2700	80
548	20231018	101500	291552645	2710	2705	2710	2705	53
549	20231018	101400	291409265	2710	2710	2710	2700	111
550	20231018	101300	291108820	2700	2710	2710	2700	1934
551	20231018	101200	285882055	2700	2690	2705	2685	14324
552	20231018	101100	247243280	2680	2680	2690	2680	595
553	20231018	101000	245647280	2680	2680	2685	2675	721
554	20231018	100900	243715840	2680	2705	2705	2680	9447
555	20231018	100800	218275075	2700	2700	2700	2700	500
556	20231018	100700	216925075	2700	2700	2705	2700	51
557	20231018	100600	216787180	2695	2700	2705	2695	1788
558	20231018	100500	211958890	2705	2695	2705	2695	1823
559	20231018	100400	207039830	2700	2710	2710	2695	302
560	20231018	100300	206224450	2710	2695	2710	2695	799
561	20231018	100200	204069065	2700	2705	2710	2700	3550
562	20231018	100100	194480490	2710	2705	2710	2705	58
563	20231018	100000	194323550	2705	2705	2705	2700	140
564	20231018	095900	193945045	2700	2705	2710	2700	1491
565	20231018	095800	189916025	2700	2710	2710	2700	5183
566	20231018	095700	175916040	2710	2720	2720	2705	7371
567	20231018	095600	155976980	2705	2725	2725	2705	1398
568	20231018	095500	152190470	2705	2735	2735	2705	5297
569	20231018	095400	137783645	2745	2745	2745	2730	2615
570	20231018	095300	130624250	2745	2745	2745	2740	269
571	20231018	095200	129886475	2745	2740	2745	2740	813
572	20231018	095100	127656465	2745	2755	2755	2740	3014
573	20231018	095000	119387660	2750	2755	2755	2750	607
574	20231018	094900	117717005	2755	2755	2755	2755	10
575	20231018	094800	117689455	2755	2755	2755	2755	0
576	20231018	094700	117689455	2755	2755	2755	2755	114
577	20231018	094600	117375385	2755	2760	2760	2755	880
578	20231018	094500	114950515	2760	2760	2760	2750	2455
579	20231018	094400	108186890	2760	2760	2760	2760	157
580	20231018	094300	107753570	2755	2755	2755	2755	0
581	20231018	094200	107753570	2755	2755	2755	2755	50
582	20231018	094100	107615820	2750	2755	2755	2750	2044
583	20231018	094000	101992315	2750	2755	2755	2750	210
584	20231018	093900	101414370	2755	2755	2755	2755	152
585	20231018	093800	100995610	2775	2765	2775	2755	3204
586	20231018	093700	92160930	2765	2770	2770	2765	2216
587	20231018	093600	86032790	2780	2780	2780	2780	20
588	20231018	093500	85977190	2780	2780	2780	2780	31
589	20231018	093400	85891010	2780	2780	2780	2780	138
590	20231018	093300	85507370	2780	2780	2780	2780	23
591	20231018	093200	85443430	2780	2780	2780	2780	2
592	20231018	093100	85437870	2780	2780	2780	2780	2
593	20231018	093000	85432310	2780	2765	2780	2765	1037
594	20231018	092900	82564990	2765	2765	2765	2765	3794
595	20231018	092800	72074580	2765	2765	2765	2765	0
596	20231018	092700	72074580	2765	2785	2785	2765	3553
597	20231018	092600	62246340	2785	2780	2785	2780	544
598	20231018	092500	60734015	2770	2780	2780	2770	501
599	20231018	092400	59346235	2770	2770	2770	2770	0
600	20231018	092300	59346235	2770	2770	2770	2770	0
601	20231018	092200	59346235	2770	2770	2770	2770	137
602	20231018	092100	58966745	2770	2775	2775	2770	1432
603	20231018	092000	54999605	2780	2770	2780	2770	597
604	20231018	091900	53344915	2780	2765	2780	2765	379
605	20231018	091800	52296620	2765	2775	2775	2765	212
606	20231018	091700	51710270	2780	2780	2780	2780	0
607	20231018	091600	51710270	2780	2780	2780	2780	0
608	20231018	091500	51710270	2780	2780	2780	2780	0
609	20231018	091400	51710270	2780	2770	2780	2765	365
610	20231018	091300	50700335	2770	2770	2780	2770	2243
611	20231018	091200	44486125	2770	2770	2770	2770	6
612	20231018	091100	44469505	2765	2780	2780	2765	5035
613	20231018	091000	30536860	2780	2775	2780	2775	772
614	20231018	090900	28390885	2765	2765	2765	2765	87
615	20231018	090800	28150330	2765	2765	2765	2765	300
616	20231018	090700	27320830	2760	2765	2765	2760	2000
617	20231018	090600	21797800	2765	2760	2770	2760	711
618	20231018	090500	19830460	2785	2765	2785	2760	901
619	20231018	090400	17343060	2765	2765	2765	2765	0
620	20231018	090300	17343060	2765	2765	2765	2765	101
621	20231018	090200	17063795	2790	2765	2790	2755	601
622	20231018	090100	15402555	2765	2805	2805	2765	935
623	20231018	090000	12806885	2785	2830	2830	2785	4528