KissMeData/241770/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202700	223372490	10000	10000	10000	10000	725
3	20231018	202600	223372490	10000	10000	10000	10000	0
4	20231018	202500	223372490	10000	10000	10000	10000	0
5	20231018	202400	223372490	10000	10000	10000	10000	0
6	20231018	202300	223372490	10000	10000	10000	10000	0
7	20231018	202200	223372490	10000	10000	10000	10000	0
8	20231018	202100	223372490	10000	10000	10000	10000	0
9	20231018	202000	223372490	10000	10000	10000	10000	0
10	20231018	201900	223372490	10000	10000	10000	10000	0
11	20231018	201800	223372490	10000	10000	10000	10000	0
12	20231018	201700	223372490	10000	10000	10000	10000	0
13	20231018	201600	223372490	10000	10000	10000	10000	0
14	20231018	201500	223372490	10000	10000	10000	10000	0
15	20231018	201400	223372490	10000	10000	10000	10000	0
16	20231018	201300	223372490	10000	10000	10000	10000	0
17	20231018	201200	223372490	10000	10000	10000	10000	0
18	20231018	201100	223372490	10000	10000	10000	10000	0
19	20231018	201000	223372490	10000	10000	10000	10000	0
20	20231018	200900	223372490	10000	10000	10000	10000	0
21	20231018	200800	223372490	10000	10000	10000	10000	0
22	20231018	200700	223372490	10000	10000	10000	10000	0
23	20231018	200600	223372490	10000	10000	10000	10000	0
24	20231018	200500	223372490	10000	10000	10000	10000	0
25	20231018	200400	223372490	10000	10000	10000	10000	0
26	20231018	200300	223372490	10000	10000	10000	10000	0
27	20231018	200200	223372490	10000	10000	10000	10000	0
28	20231018	200100	223372490	10000	10000	10000	10000	0
29	20231018	200000	223372490	10000	10000	10000	10000	0
30	20231018	195900	223372490	10000	10000	10000	10000	0
31	20231018	195800	223372490	10000	10000	10000	10000	0
32	20231018	195700	223372490	10000	10000	10000	10000	725
33	20231018	195600	223372490	10000	10000	10000	10000	0
34	20231018	195500	223372490	10000	10000	10000	10000	0
35	20231018	195400	223372490	10000	10000	10000	10000	0
36	20231018	195300	223372490	10000	10000	10000	10000	0
37	20231018	195200	223372490	10000	10000	10000	10000	0
38	20231018	195100	223372490	10000	10000	10000	10000	0
39	20231018	195000	223372490	10000	10000	10000	10000	0
40	20231018	194900	223372490	10000	10000	10000	10000	0
41	20231018	194800	223372490	10000	10000	10000	10000	0
42	20231018	194700	223372490	10000	10000	10000	10000	0
43	20231018	194600	223372490	10000	10000	10000	10000	0
44	20231018	194500	223372490	10000	10000	10000	10000	0
45	20231018	194400	223372490	10000	10000	10000	10000	0
46	20231018	194300	223372490	10000	10000	10000	10000	0
47	20231018	194200	223372490	10000	10000	10000	10000	0
48	20231018	194100	223372490	10000	10000	10000	10000	0
49	20231018	194000	223372490	10000	10000	10000	10000	0
50	20231018	193900	223372490	10000	10000	10000	10000	0
51	20231018	193800	223372490	10000	10000	10000	10000	0
52	20231018	193700	223372490	10000	10000	10000	10000	0
53	20231018	193600	223372490	10000	10000	10000	10000	0
54	20231018	193500	223372490	10000	10000	10000	10000	0
55	20231018	193400	223372490	10000	10000	10000	10000	0
56	20231018	193300	223372490	10000	10000	10000	10000	0
57	20231018	193200	223372490	10000	10000	10000	10000	0
58	20231018	193100	223372490	10000	10000	10000	10000	0
59	20231018	193000	223372490	10000	10000	10000	10000	0
60	20231018	192900	223372490	10000	10000	10000	10000	0
61	20231018	192800	223372490	10000	10000	10000	10000	0
62	20231018	192700	223372490	10000	10000	10000	10000	725
63	20231018	192600	223372490	10000	10000	10000	10000	0
64	20231018	192500	223372490	10000	10000	10000	10000	0
65	20231018	192400	223372490	10000	10000	10000	10000	0
66	20231018	192300	223372490	10000	10000	10000	10000	0
67	20231018	192200	223372490	10000	10000	10000	10000	0
68	20231018	192100	223372490	10000	10000	10000	10000	0
69	20231018	192000	223372490	10000	10000	10000	10000	0
70	20231018	191900	223372490	10000	10000	10000	10000	0
71	20231018	191800	223372490	10000	10000	10000	10000	0
72	20231018	191700	223372490	10000	10000	10000	10000	0
73	20231018	191600	223372490	10000	10000	10000	10000	0
74	20231018	191500	223372490	10000	10000	10000	10000	0
75	20231018	191400	223372490	10000	10000	10000	10000	0
76	20231018	191300	223372490	10000	10000	10000	10000	0
77	20231018	191200	223372490	10000	10000	10000	10000	0
78	20231018	191100	223372490	10000	10000	10000	10000	0
79	20231018	191000	223372490	10000	10000	10000	10000	0
80	20231018	190900	223372490	10000	10000	10000	10000	0
81	20231018	190800	223372490	10000	10000	10000	10000	0
82	20231018	190700	223372490	10000	10000	10000	10000	0
83	20231018	190600	223372490	10000	10000	10000	10000	0
84	20231018	190500	223372490	10000	10000	10000	10000	0
85	20231018	190400	223372490	10000	10000	10000	10000	0
86	20231018	190300	223372490	10000	10000	10000	10000	0
87	20231018	190200	223372490	10000	10000	10000	10000	0
88	20231018	190100	223372490	10000	10000	10000	10000	0
89	20231018	190000	223372490	10000	10000	10000	10000	0
90	20231018	185900	223372490	10000	10000	10000	10000	0
91	20231018	185800	223372490	10000	10000	10000	10000	0
92	20231018	185700	223372490	10000	10000	10000	10000	725
93	20231018	185600	223372490	10000	10000	10000	10000	0
94	20231018	185500	223372490	10000	10000	10000	10000	0
95	20231018	185400	223372490	10000	10000	10000	10000	0
96	20231018	185300	223372490	10000	10000	10000	10000	0
97	20231018	185200	223372490	10000	10000	10000	10000	0
98	20231018	185100	223372490	10000	10000	10000	10000	0
99	20231018	185000	223372490	10000	10000	10000	10000	0
100	20231018	184900	223372490	10000	10000	10000	10000	0
101	20231018	184800	223372490	10000	10000	10000	10000	0
102	20231018	184700	223372490	10000	10000	10000	10000	0
103	20231018	184600	223372490	10000	10000	10000	10000	0
104	20231018	184500	223372490	10000	10000	10000	10000	0
105	20231018	184400	223372490	10000	10000	10000	10000	0
106	20231018	184300	223372490	10000	10000	10000	10000	0
107	20231018	184200	223372490	10000	10000	10000	10000	0
108	20231018	184100	223372490	10000	10000	10000	10000	0
109	20231018	184000	223372490	10000	10000	10000	10000	0
110	20231018	183900	223372490	10000	10000	10000	10000	0
111	20231018	183800	223372490	10000	10000	10000	10000	0
112	20231018	183700	223372490	10000	10000	10000	10000	0
113	20231018	183600	223372490	10000	10000	10000	10000	0
114	20231018	183500	223372490	10000	10000	10000	10000	0
115	20231018	183400	223372490	10000	10000	10000	10000	0
116	20231018	183300	223372490	10000	10000	10000	10000	0
117	20231018	183200	223372490	10000	10000	10000	10000	0
118	20231018	183100	223372490	10000	10000	10000	10000	0
119	20231018	183000	223372490	10000	10000	10000	10000	0
120	20231018	182900	223372490	10000	10000	10000	10000	0
121	20231018	182800	223372490	10000	10000	10000	10000	0
122	20231018	182700	223372490	10000	10000	10000	10000	725
123	20231018	182600	223372490	10000	10000	10000	10000	0
124	20231018	182500	223372490	10000	10000	10000	10000	0
125	20231018	182400	223372490	10000	10000	10000	10000	0
126	20231018	182300	223372490	10000	10000	10000	10000	0
127	20231018	182200	223372490	10000	10000	10000	10000	0
128	20231018	182100	223372490	10000	10000	10000	10000	0
129	20231018	182000	223372490	10000	10000	10000	10000	0
130	20231018	181900	223372490	10000	10000	10000	10000	0
131	20231018	181800	223372490	10000	10000	10000	10000	0
132	20231018	181700	223372490	10000	10000	10000	10000	0
133	20231018	181600	223372490	10000	10000	10000	10000	0
134	20231018	181500	223372490	10000	10000	10000	10000	0
135	20231018	181400	223372490	10000	10000	10000	10000	0
136	20231018	181300	223372490	10000	10000	10000	10000	0
137	20231018	181200	223372490	10000	10000	10000	10000	0
138	20231018	181100	223372490	10000	10000	10000	10000	0
139	20231018	181000	223372490	10000	10000	10000	10000	0
140	20231018	180900	223372490	10000	10000	10000	10000	0
141	20231018	180800	223372490	10000	10000	10000	10000	0
142	20231018	180700	223372490	10000	10000	10000	10000	0
143	20231018	180600	223372490	10000	10000	10000	10000	0
144	20231018	180500	223372490	10000	10000	10000	10000	0
145	20231018	180400	223372490	10000	10000	10000	10000	0
146	20231018	180300	223372490	10000	10000	10000	10000	0
147	20231018	180200	223372490	10000	10000	10000	10000	0
148	20231018	180100	223372490	10000	10000	10000	10000	0
149	20231018	180000	223372490	10000	10000	10000	10000	0
150	20231018	175900	223372490	10000	10000	10000	10000	0
151	20231018	175800	223372490	10000	10000	10000	10000	0
152	20231018	175700	223372490	10000	10000	10000	10000	725
153	20231018	175600	223372490	10000	10000	10000	10000	0
154	20231018	175500	223372490	10000	10000	10000	10000	0
155	20231018	175400	223372490	10000	10000	10000	10000	0
156	20231018	175300	223372490	10000	10000	10000	10000	0
157	20231018	175200	223372490	10000	10000	10000	10000	0
158	20231018	175100	223372490	10000	10000	10000	10000	0
159	20231018	175000	223372490	10000	10000	10000	10000	0
160	20231018	174900	223372490	10000	10000	10000	10000	0
161	20231018	174800	223372490	10000	10000	10000	10000	0
162	20231018	174700	223372490	10000	10000	10000	10000	0
163	20231018	174600	223372490	10000	10000	10000	10000	0
164	20231018	174500	223372490	10000	10000	10000	10000	0
165	20231018	174400	223372490	10000	10000	10000	10000	0
166	20231018	174300	223372490	10000	10000	10000	10000	0
167	20231018	174200	223372490	10000	10000	10000	10000	0
168	20231018	174100	223372490	10000	10000	10000	10000	0
169	20231018	174000	223372490	10000	10000	10000	10000	0
170	20231018	173900	223372490	10000	10000	10000	10000	0
171	20231018	173800	223372490	10000	10000	10000	10000	0
172	20231018	173700	223372490	10000	10000	10000	10000	0
173	20231018	173600	223372490	10000	10000	10000	10000	0
174	20231018	173500	223372490	10000	10000	10000	10000	0
175	20231018	173400	223372490	10000	10000	10000	10000	0
176	20231018	173300	223372490	10000	10000	10000	10000	0
177	20231018	173200	223372490	10000	10000	10000	10000	0
178	20231018	173100	223372490	10000	10000	10000	10000	0
179	20231018	173000	223372490	10000	10000	10000	10000	0
180	20231018	172900	223372490	10000	10000	10000	10000	0
181	20231018	172800	223372490	10000	10000	10000	10000	0
182	20231018	172700	223372490	10000	10000	10000	10000	725
183	20231018	172600	223372490	10000	10000	10000	10000	0
184	20231018	172500	223372490	10000	10000	10000	10000	0
185	20231018	172400	223372490	10000	10000	10000	10000	0
186	20231018	172300	223372490	10000	10000	10000	10000	0
187	20231018	172200	223372490	10000	10000	10000	10000	0
188	20231018	172100	223372490	10000	10000	10000	10000	0
189	20231018	172000	223372490	10000	10000	10000	10000	0
190	20231018	171900	223372490	10000	10000	10000	10000	0
191	20231018	171800	223372490	10000	10000	10000	10000	0
192	20231018	171700	223372490	10000	10000	10000	10000	0
193	20231018	171600	223372490	10000	10000	10000	10000	0
194	20231018	171500	223372490	10000	10000	10000	10000	0
195	20231018	171400	223372490	10000	10000	10000	10000	0
196	20231018	171300	223372490	10000	10000	10000	10000	0
197	20231018	171200	223372490	10000	10000	10000	10000	0
198	20231018	171100	223372490	10000	10000	10000	10000	0
199	20231018	171000	223372490	10000	10000	10000	10000	0
200	20231018	170900	223372490	10000	10000	10000	10000	0
201	20231018	170800	223372490	10000	10000	10000	10000	0
202	20231018	170700	223372490	10000	10000	10000	10000	0
203	20231018	170600	223372490	10000	10000	10000	10000	0
204	20231018	170500	223372490	10000	10000	10000	10000	0
205	20231018	170400	223372490	10000	10000	10000	10000	0
206	20231018	170300	223372490	10000	10000	10000	10000	0
207	20231018	170200	223372490	10000	10000	10000	10000	0
208	20231018	170100	223372490	10000	10000	10000	10000	0
209	20231018	170000	223372490	10000	10000	10000	10000	0
210	20231018	165900	223372490	10000	10000	10000	10000	0
211	20231018	165800	223372490	10000	10000	10000	10000	0
212	20231018	165700	223372490	10000	10000	10000	10000	725
213	20231018	165600	223372490	10000	10000	10000	10000	0
214	20231018	165500	223372490	10000	10000	10000	10000	0
215	20231018	165400	223372490	10000	10000	10000	10000	0
216	20231018	165300	223372490	10000	10000	10000	10000	0
217	20231018	165200	223372490	10000	10000	10000	10000	0
218	20231018	165100	223372490	10000	10000	10000	10000	0
219	20231018	165000	223372490	10000	10000	10000	10000	0
220	20231018	164900	223372490	10000	10000	10000	10000	0
221	20231018	164800	223372490	10000	10000	10000	10000	0
222	20231018	164700	223372490	10000	10000	10000	10000	0
223	20231018	164600	223372490	10000	10000	10000	10000	0
224	20231018	164500	223372490	10000	10000	10000	10000	0
225	20231018	164400	223372490	10000	10000	10000	10000	0
226	20231018	164300	223372490	10000	10000	10000	10000	0
227	20231018	164200	223372490	10000	10000	10000	10000	0
228	20231018	164100	223372490	10000	10000	10000	10000	0
229	20231018	164000	223372490	10000	10000	10000	10000	0
230	20231018	163900	223372490	10000	10000	10000	10000	0
231	20231018	163800	223372490	10000	10000	10000	10000	0
232	20231018	163700	223372490	10000	10000	10000	10000	0
233	20231018	163600	223372490	10000	10000	10000	10000	0
234	20231018	163500	223372490	10000	10000	10000	10000	0
235	20231018	163400	223372490	10000	10000	10000	10000	0
236	20231018	163300	223372490	10000	10000	10000	10000	0
237	20231018	163200	223372490	10000	10000	10000	10000	0
238	20231018	163100	223372490	10000	10000	10000	10000	0
239	20231018	163000	223372490	10000	10000	10000	10000	0
240	20231018	162900	223372490	10000	10000	10000	10000	0
241	20231018	162800	223372490	10000	10000	10000	10000	0
242	20231018	162700	223372490	10000	10000	10000	10000	725
243	20231018	162600	223372490	10000	10000	10000	10000	0
244	20231018	162500	223372490	10000	10000	10000	10000	0
245	20231018	162400	223372490	10000	10000	10000	10000	0
246	20231018	162300	223372490	10000	10000	10000	10000	0
247	20231018	162200	223372490	10000	10000	10000	10000	0
248	20231018	162100	223372490	10000	10000	10000	10000	0
249	20231018	162000	223372490	10000	10000	10000	10000	0
250	20231018	161900	223372490	10000	10000	10000	10000	0
251	20231018	161800	223372490	10000	10000	10000	10000	0
252	20231018	161700	223372490	10000	10000	10000	10000	0
253	20231018	161600	223372490	10000	10000	10000	10000	0
254	20231018	161500	223372490	10000	10000	10000	10000	0
255	20231018	161400	223372490	10000	10000	10000	10000	0
256	20231018	161300	223372490	10000	10000	10000	10000	0
257	20231018	161200	223372490	10000	10000	10000	10000	0
258	20231018	161100	223372490	10000	10000	10000	10000	0
259	20231018	161000	223372490	10000	10000	10000	10000	0
260	20231018	160900	223372490	10000	10000	10000	10000	0
261	20231018	160800	223372490	10000	10000	10000	10000	0
262	20231018	160700	223372490	10000	10000	10000	10000	0
263	20231018	160600	223372490	10000	10000	10000	10000	0
264	20231018	160500	223372490	10000	10000	10000	10000	0
265	20231018	160400	223372490	10000	10000	10000	10000	0
266	20231018	160300	223372490	10000	10000	10000	10000	0
267	20231018	160200	223372490	10000	10000	10000	10000	0
268	20231018	160100	223372490	10000	10000	10000	10000	0
269	20231018	160000	223372490	10000	10000	10000	10000	0
270	20231018	155900	223372490	10000	10000	10000	10000	0
271	20231018	155800	223372490	10000	10000	10000	10000	0
272	20231018	155700	223372490	10000	10000	10000	10000	725
273	20231018	155600	223372490	10000	10000	10000	10000	0
274	20231018	155500	223372490	10000	10000	10000	10000	0
275	20231018	155400	223372490	10000	10000	10000	10000	0
276	20231018	155300	223372490	10000	10000	10000	10000	0
277	20231018	155200	223372490	10000	10000	10000	10000	0
278	20231018	155100	223372490	10000	10000	10000	10000	0
279	20231018	155000	223372490	10000	10000	10000	10000	0
280	20231018	154900	223372490	10000	10000	10000	10000	0
281	20231018	154800	223372490	10000	10000	10000	10000	0
282	20231018	154700	223372490	10000	10000	10000	10000	0
283	20231018	154600	223372490	10000	10000	10000	10000	0
284	20231018	154500	223372490	10000	10000	10000	10000	0
285	20231018	154400	223372490	10000	10000	10000	10000	0
286	20231018	154300	223372490	10000	10000	10000	10000	0
287	20231018	154200	223372490	10000	10000	10000	10000	0
288	20231018	154100	223372490	10000	10000	10000	10000	0
289	20231018	154000	223372490	10000	10000	10000	10000	0
290	20231018	153900	223372490	10000	10000	10000	10000	0
291	20231018	153800	223372490	10000	10000	10000	10000	0
292	20231018	153700	223372490	10000	10000	10000	10000	0
293	20231018	153600	223372490	10000	10000	10000	10000	0
294	20231018	153500	223372490	10000	10000	10000	10000	0
295	20231018	153400	223372490	10000	10000	10000	10000	0
296	20231018	153300	223372490	10000	10000	10000	10000	0
297	20231018	153200	223372490	10000	10000	10000	10000	0
298	20231018	153100	223372490	10000	10000	10000	10000	0
299	20231018	153000	223372490	10000	10000	10000	10000	725
300	20231018	152900	216122490	9700	9700	9700	9700	0
301	20231018	152800	216122490	9700	9700	9700	9700	0
302	20231018	152700	216122490	9700	9700	9700	9700	0
303	20231018	152600	216122490	9700	9700	9700	9700	0
304	20231018	152500	216122490	9700	9700	9700	9700	0
305	20231018	152400	216122490	9700	9700	9700	9700	0
306	20231018	152300	216122490	9700	9700	9700	9700	0
307	20231018	152200	216122490	9700	9700	9700	9700	0
308	20231018	152100	216122490	9700	9700	9700	9700	0
309	20231018	152000	216122490	9700	9700	9700	9700	0
310	20231018	151900	216122490	9700	9700	9700	9700	50
311	20231018	151800	215637490	9790	9790	9790	9790	2
312	20231018	151700	215617910	9700	9700	9700	9700	0
313	20231018	151600	215617910	9700	9700	9700	9700	95
314	20231018	151500	214696410	9650	9650	9650	9650	34
315	20231018	151400	214368310	9720	9720	9720	9720	5
316	20231018	151300	214319710	9660	9660	9660	9660	0
317	20231018	151200	214319710	9660	9660	9660	9660	10
318	20231018	151100	214223110	9730	9700	9730	9700	500
319	20231018	151000	209359130	9700	9700	9700	9700	10
320	20231018	150900	209262130	9700	9700	9700	9700	1
321	20231018	150800	209252430	9700	9700	9700	9700	0
322	20231018	150700	209252430	9700	9700	9700	9700	190
323	20231018	150600	207409430	9730	9730	9730	9730	0
324	20231018	150500	207409430	9730	9730	9730	9730	0
325	20231018	150400	207409430	9730	9730	9730	9730	0
326	20231018	150300	207409430	9730	9730	9730	9730	0
327	20231018	150200	207409430	9730	9710	9730	9710	101
328	20231018	150100	206428180	9710	9710	9710	9710	0
329	20231018	150000	206428180	9710	9710	9710	9710	0
330	20231018	145900	206428180	9710	9700	9710	9700	2
331	20231018	145800	206408770	9680	9680	9680	9680	99
332	20231018	145700	205450450	9640	9640	9640	9640	11
333	20231018	145600	205344410	9660	9630	9660	9630	100
334	20231018	145500	204380150	9630	9620	9630	9620	2
335	20231018	145400	204360900	9610	9620	9620	9610	9
336	20231018	145300	204274360	9620	9620	9620	9620	45
337	20231018	145200	203841460	9620	9620	9620	9620	75
338	20231018	145100	203119960	9680	9680	9680	9680	0
339	20231018	145000	203119960	9680	9680	9680	9630	7
340	20231018	144900	203052450	9630	9630	9630	9630	6
341	20231018	144800	202994670	9630	9670	9680	9630	129
342	20231018	144700	201746440	9680	9680	9680	9680	0
343	20231018	144600	201746440	9680	9680	9680	9680	2
344	20231018	144500	201727080	9680	9670	9680	9670	2
345	20231018	144400	201707730	9610	9670	9670	9610	43
346	20231018	144300	201293910	9620	9620	9620	9620	35
347	20231018	144200	200957210	9620	9620	9620	9620	0
348	20231018	144100	200957210	9620	9620	9620	9620	0
349	20231018	144000	200957210	9620	9620	9620	9620	0
350	20231018	143900	200957210	9620	9630	9630	9620	45
351	20231018	143800	200523880	9630	9630	9630	9630	2
352	20231018	143700	200504620	9620	9620	9620	9620	0
353	20231018	143600	200504620	9620	9620	9620	9620	0
354	20231018	143500	200504620	9620	9620	9620	9620	736
355	20231018	143400	193424300	9570	9570	9570	9570	0
356	20231018	143300	193424300	9570	9570	9570	9570	1
357	20231018	143200	193414730	9580	9620	9620	9580	66
358	20231018	143100	192780090	9570	9570	9570	9570	0
359	20231018	143000	192780090	9570	9570	9570	9570	0
360	20231018	142900	192780090	9570	9570	9620	9570	19
361	20231018	142800	192598210	9580	9590	9590	9580	680
362	20231018	142700	186083470	9590	9600	9600	9590	72
363	20231018	142600	185392530	9590	9590	9590	9590	0
364	20231018	142500	185392530	9590	9590	9590	9590	87
365	20231018	142400	184558200	9590	9640	9640	9590	67
366	20231018	142300	183915600	9600	9610	9610	9600	705
367	20231018	142200	177147590	9640	9620	9640	9610	1006
368	20231018	142100	167479860	9620	9620	9620	9620	614
369	20231018	142000	161573180	9630	9640	9640	9630	530
370	20231018	141900	156468970	9640	9640	9640	9640	0
371	20231018	141800	156468970	9640	9640	9640	9640	0
372	20231018	141700	156468970	9640	9640	9640	9640	0
373	20231018	141600	156468970	9640	9640	9640	9640	0
374	20231018	141500	156468970	9640	9640	9640	9640	0
375	20231018	141400	156468970	9640	9640	9640	9640	503
376	20231018	141300	151620050	9640	9650	9650	9640	3067
377	20231018	141200	122053920	9700	9700	9700	9700	166
378	20231018	141100	120443720	9650	9650	9650	9650	211
379	20231018	141000	118407570	9650	9650	9650	9650	0
380	20231018	140900	118407570	9650	9650	9650	9650	51
381	20231018	140800	117915420	9650	9660	9660	9640	354
382	20231018	140700	114498790	9670	9670	9670	9670	0
383	20231018	140600	114498790	9670	9680	9680	9670	205
384	20231018	140500	112516400	9680	9680	9680	9680	0
385	20231018	140400	112516400	9680	9680	9680	9670	264
386	20231018	140300	109961020	9710	9710	9710	9680	512
387	20231018	140200	104999010	9720	9720	9720	9710	86
388	20231018	140100	104163810	9710	9710	9710	9710	0
389	20231018	140000	104163810	9710	9720	9720	9710	104
390	20231018	135900	103153890	9720	9730	9730	9720	160
391	20231018	135800	101598550	9730	9730	9730	9730	0
392	20231018	135700	101598550	9730	9730	9730	9730	0
393	20231018	135600	101598550	9730	9740	9740	9730	160
394	20231018	135500	100041600	9790	9790	9790	9790	0
395	20231018	135400	100041600	9790	9740	9790	9730	849
396	20231018	135300	91771810	9750	9750	9750	9750	0
397	20231018	135200	91771810	9750	9750	9750	9750	0
398	20231018	135100	91771810	9750	9750	9750	9750	1
399	20231018	135000	91762060	9750	9750	9750	9750	1
400	20231018	134900	91752310	9740	9740	9740	9740	0
401	20231018	134800	91752310	9740	9740	9740	9740	0
402	20231018	134700	91752310	9740	9740	9740	9740	0
403	20231018	134600	91752310	9740	9740	9740	9740	2
404	20231018	134500	91732830	9750	9750	9750	9750	0
405	20231018	134400	91732830	9750	9750	9750	9750	0
406	20231018	134300	91732830	9750	9750	9750	9750	0
407	20231018	134200	91732830	9750	9750	9750	9750	0
408	20231018	134100	91732830	9750	9750	9750	9750	0
409	20231018	134000	91732830	9750	9750	9750	9750	0
410	20231018	133900	91732830	9750	9750	9750	9750	0
411	20231018	133800	91732830	9750	9750	9750	9750	0
412	20231018	133700	91732830	9750	9750	9750	9750	0
413	20231018	133600	91732830	9750	9750	9750	9750	0
414	20231018	133500	91732830	9750	9750	9750	9750	0
415	20231018	133400	91732830	9750	9750	9750	9750	0
416	20231018	133300	91732830	9750	9750	9750	9750	0
417	20231018	133200	91732830	9750	9750	9750	9750	0
418	20231018	133100	91732830	9750	9750	9750	9750	0
419	20231018	133000	91732830	9750	9750	9750	9750	0
420	20231018	132900	91732830	9750	9750	9750	9750	0
421	20231018	132800	91732830	9750	9750	9750	9750	0
422	20231018	132700	91732830	9750	9750	9750	9750	0
423	20231018	132600	91732830	9750	9750	9750	9750	0
424	20231018	132500	91732830	9750	9750	9750	9750	0
425	20231018	132400	91732830	9750	9750	9750	9750	0
426	20231018	132300	91732830	9750	9750	9750	9750	0
427	20231018	132200	91732830	9750	9750	9750	9750	0
428	20231018	132100	91732830	9750	9750	9750	9750	0
429	20231018	132000	91732830	9750	9750	9750	9750	5
430	20231018	131900	91684080	9750	9740	9750	9740	12
431	20231018	131800	91567180	9750	9750	9750	9750	0
432	20231018	131700	91567180	9750	9750	9750	9750	0
433	20231018	131600	91567180	9750	9750	9750	9750	1
434	20231018	131500	91557430	9740	9740	9740	9740	0
435	20231018	131400	91557430	9740	9740	9740	9740	0
436	20231018	131300	91557430	9740	9740	9740	9740	0
437	20231018	131200	91557430	9740	9810	9810	9740	1108
438	20231018	131100	80728950	9880	9880	9880	9880	0
439	20231018	131000	80728950	9880	9880	9880	9880	0
440	20231018	130900	80728950	9880	9880	9880	9880	0
441	20231018	130800	80728950	9880	9880	9880	9880	0
442	20231018	130700	80728950	9880	9880	9880	9880	0
443	20231018	130600	80728950	9880	9880	9880	9880	0
444	20231018	130500	80728950	9880	9880	9880	9880	0
445	20231018	130400	80728950	9880	9880	9880	9880	9
446	20231018	130300	80640030	9890	9890	9890	9890	0
447	20231018	130200	80640030	9890	9890	9890	9890	0
448	20231018	130100	80640030	9890	9890	9890	9890	0
449	20231018	130000	80640030	9890	9890	9890	9890	0
450	20231018	125900	80640030	9890	9890	9890	9890	0
451	20231018	125800	80640030	9890	9890	9890	9890	0
452	20231018	125700	80640030	9890	9890	9890	9890	0
453	20231018	125600	80640030	9890	9890	9890	9890	0
454	20231018	125500	80640030	9890	9890	9890	9890	0
455	20231018	125400	80640030	9890	9890	9890	9890	0
456	20231018	125300	80640030	9890	9890	9890	9890	0
457	20231018	125200	80640030	9890	9890	9890	9890	0
458	20231018	125100	80640030	9890	9890	9890	9890	0
459	20231018	125000	80640030	9890	9890	9890	9890	0
460	20231018	124900	80640030	9890	9890	9890	9890	0
461	20231018	124800	80640030	9890	9890	9890	9890	0
462	20231018	124700	80640030	9890	9890	9890	9890	0
463	20231018	124600	80640030	9890	9890	9890	9890	0
464	20231018	124500	80640030	9890	9890	9890	9890	0
465	20231018	124400	80640030	9890	9890	9890	9890	0
466	20231018	124300	80640030	9890	9890	9890	9890	0
467	20231018	124200	80640030	9890	9850	9890	9850	500
468	20231018	124100	75698410	9850	9800	9850	9800	11
469	20231018	124000	75590560	9800	9800	9800	9800	2
470	20231018	123900	75570960	9860	9860	9860	9860	0
471	20231018	123800	75570960	9860	9860	9860	9860	0
472	20231018	123700	75570960	9860	9860	9860	9860	1
473	20231018	123600	75561100	9860	9860	9860	9860	0
474	20231018	123500	75561100	9860	9860	9860	9860	0
475	20231018	123400	75561100	9860	9860	9860	9860	0
476	20231018	123300	75561100	9860	9860	9860	9860	0
477	20231018	123200	75561100	9860	9860	9860	9860	0
478	20231018	123100	75561100	9860	9860	9860	9860	0
479	20231018	123000	75561100	9860	9860	9860	9860	0
480	20231018	122900	75561100	9860	9860	9860	9860	0
481	20231018	122800	75561100	9860	9860	9860	9860	0
482	20231018	122700	75561100	9860	9860	9860	9860	0
483	20231018	122600	75561100	9860	9860	9860	9860	0
484	20231018	122500	75561100	9860	9860	9860	9860	0
485	20231018	122400	75561100	9860	9860	9860	9860	0
486	20231018	122300	75561100	9860	9860	9860	9860	0
487	20231018	122200	75561100	9860	9860	9860	9860	0
488	20231018	122100	75561100	9860	9860	9860	9860	0
489	20231018	122000	75561100	9860	9860	9860	9860	0
490	20231018	121900	75561100	9860	9860	9860	9860	0
491	20231018	121800	75561100	9860	9860	9860	9860	0
492	20231018	121700	75561100	9860	9860	9860	9860	1
493	20231018	121600	75551240	9850	9850	9850	9850	0
494	20231018	121500	75551240	9850	9850	9850	9850	0
495	20231018	121400	75551240	9850	9850	9850	9850	0
496	20231018	121300	75551240	9850	9850	9850	9850	0
497	20231018	121200	75551240	9850	9850	9850	9850	0
498	20231018	121100	75551240	9850	9850	9850	9850	0
499	20231018	121000	75551240	9850	9850	9850	9850	0
500	20231018	120900	75551240	9850	9850	9850	9850	0
501	20231018	120800	75551240	9850	9850	9850	9850	100
502	20231018	120700	74566240	9880	9880	9880	9880	0
503	20231018	120600	74566240	9880	9880	9880	9880	0
504	20231018	120500	74566240	9880	9880	9880	9880	0
505	20231018	120400	74566240	9880	9880	9880	9880	0
506	20231018	120300	74566240	9880	9880	9880	9880	0
507	20231018	120200	74566240	9880	9880	9880	9880	0
508	20231018	120100	74566240	9880	9880	9880	9880	0
509	20231018	120000	74566240	9880	9880	9880	9880	0
510	20231018	115900	74566240	9880	9880	9880	9880	0
511	20231018	115800	74566240	9880	9880	9880	9880	0
512	20231018	115700	74566240	9880	9880	9880	9880	0
513	20231018	115600	74566240	9880	9880	9880	9880	0
514	20231018	115500	74566240	9880	9880	9880	9880	0
515	20231018	115400	74566240	9880	9800	9880	9800	13
516	20231018	115300	74438670	9790	9790	9790	9790	0
517	20231018	115200	74438670	9790	9790	9790	9790	5
518	20231018	115100	74389720	9790	9790	9790	9790	1
519	20231018	115000	74379930	9790	9800	9800	9790	29
520	20231018	114900	74095920	9800	9800	9800	9800	0
521	20231018	114800	74095920	9800	9800	9800	9800	1
522	20231018	114700	74086120	9790	9790	9790	9790	0
523	20231018	114600	74086120	9790	9790	9790	9790	0
524	20231018	114500	74086120	9790	9790	9790	9790	0
525	20231018	114400	74086120	9790	9790	9790	9790	0
526	20231018	114300	74086120	9790	9790	9790	9790	0
527	20231018	114200	74086120	9790	9790	9790	9790	0
528	20231018	114100	74086120	9790	9790	9790	9790	0
529	20231018	114000	74086120	9790	9790	9790	9790	0
530	20231018	113900	74086120	9790	9790	9790	9790	0
531	20231018	113800	74086120	9790	9790	9790	9790	0
532	20231018	113700	74086120	9790	9790	9790	9790	0
533	20231018	113600	74086120	9790	9790	9790	9790	0
534	20231018	113500	74086120	9790	9790	9790	9790	10
535	20231018	113400	73988220	9790	9800	9800	9790	101
536	20231018	113300	72999330	9800	9800	9800	9800	0
537	20231018	113200	72999330	9800	9800	9800	9800	0
538	20231018	113100	72999330	9800	9800	9800	9800	0
539	20231018	113000	72999330	9800	9800	9800	9800	0
540	20231018	112900	72999330	9800	9800	9800	9800	0
541	20231018	112800	72999330	9800	9800	9800	9800	200
542	20231018	112700	71039330	9810	9810	9810	9810	0
543	20231018	112600	71039330	9810	9810	9810	9810	0
544	20231018	112500	71039330	9810	9810	9810	9810	0
545	20231018	112400	71039330	9810	9810	9810	9810	0
546	20231018	112300	71039330	9810	9810	9810	9810	0
547	20231018	112200	71039330	9810	9810	9810	9810	0
548	20231018	112100	71039330	9810	9810	9810	9810	8
549	20231018	112000	70960850	9810	9810	9810	9810	0
550	20231018	111900	70960850	9810	9810	9810	9810	0
551	20231018	111800	70960850	9810	9810	9810	9810	0
552	20231018	111700	70960850	9810	9810	9810	9810	0
553	20231018	111600	70960850	9810	9810	9810	9810	0
554	20231018	111500	70960850	9810	9810	9810	9810	0
555	20231018	111400	70960850	9810	9810	9810	9810	0
556	20231018	111300	70960850	9810	9810	9810	9810	0
557	20231018	111200	70960850	9810	9810	9810	9810	0
558	20231018	111100	70960850	9810	9810	9810	9810	0
559	20231018	111000	70960850	9810	9810	9810	9810	0
560	20231018	110900	70960850	9810	9810	9810	9810	0
561	20231018	110800	70960850	9810	9810	9810	9810	0
562	20231018	110700	70960850	9810	9810	9810	9810	0
563	20231018	110600	70960850	9810	9810	9810	9810	16
564	20231018	110500	70803890	9810	9810	9810	9810	0
565	20231018	110400	70803890	9810	9810	9810	9810	0
566	20231018	110300	70803890	9810	9810	9810	9810	0
567	20231018	110200	70803890	9810	9810	9810	9810	0
568	20231018	110100	70803890	9810	9810	9810	9810	0
569	20231018	110000	70803890	9810	9810	9810	9810	0
570	20231018	105900	70803890	9810	9810	9810	9810	0
571	20231018	105800	70803890	9810	9800	9810	9800	5
572	20231018	105700	70754880	9780	9790	9790	9780	31
573	20231018	105600	70451400	9790	9790	9790	9790	20
574	20231018	105500	70255600	9810	9810	9810	9810	0
575	20231018	105400	70255600	9810	9810	9810	9810	0
576	20231018	105300	70255600	9810	9810	9810	9810	0
577	20231018	105200	70255600	9810	9810	9810	9810	0
578	20231018	105100	70255600	9810	9810	9810	9810	0
579	20231018	105000	70255600	9810	9810	9810	9810	0
580	20231018	104900	70255600	9810	9810	9810	9810	0
581	20231018	104800	70255600	9810	9810	9810	9810	0
582	20231018	104700	70255600	9810	9810	9810	9810	0
583	20231018	104600	70255600	9810	9810	9810	9810	3
584	20231018	104500	70226170	9800	9800	9800	9800	0
585	20231018	104400	70226170	9800	9790	9800	9790	10
586	20231018	104300	70128220	9810	9810	9810	9810	0
587	20231018	104200	70128220	9810	9810	9810	9810	20
588	20231018	104100	69932020	9810	9810	9810	9810	0
589	20231018	104000	69932020	9810	9810	9810	9810	0
590	20231018	103900	69932020	9810	9810	9810	9810	0
591	20231018	103800	69932020	9810	9810	9810	9810	7
592	20231018	103700	69863350	9790	9790	9790	9790	0
593	20231018	103600	69863350	9790	9790	9790	9790	9
594	20231018	103500	69775240	9790	9790	9790	9790	8
595	20231018	103400	69696920	9790	9790	9790	9790	0
596	20231018	103300	69696920	9790	9790	9790	9790	0
597	20231018	103200	69696920	9790	9790	9790	9790	0
598	20231018	103100	69696920	9790	9790	9790	9790	0
599	20231018	103000	69696920	9790	9790	9790	9790	0
600	20231018	102900	69696920	9790	9790	9790	9790	0
601	20231018	102800	69696920	9790	9790	9790	9790	0
602	20231018	102700	69696920	9790	9790	9790	9790	2
603	20231018	102600	69677340	9780	9780	9780	9780	0
604	20231018	102500	69677340	9780	9780	9780	9780	0
605	20231018	102400	69677340	9780	9780	9780	9780	0
606	20231018	102300	69677340	9780	9780	9780	9780	0
607	20231018	102200	69677340	9780	9780	9780	9780	415
608	20231018	102100	65618640	9790	9790	9790	9790	11
609	20231018	102000	65510950	9780	9780	9780	9780	0
610	20231018	101900	65510950	9780	9780	9780	9780	0
611	20231018	101800	65510950	9780	9780	9780	9780	0
612	20231018	101700	65510950	9780	9780	9780	9780	35
613	20231018	101600	65168650	9780	9780	9780	9780	0
614	20231018	101500	65168650	9780	9780	9780	9780	0
615	20231018	101400	65168650	9780	9780	9780	9780	0
616	20231018	101300	65168650	9780	9780	9780	9780	0
617	20231018	101200	65168650	9780	9780	9780	9780	0
618	20231018	101100	65168650	9780	9770	9780	9770	2
619	20231018	101000	65149100	9770	9770	9770	9770	2
620	20231018	100900	65129560	9770	9770	9770	9770	1
621	20231018	100800	65119790	9700	9700	9700	9700	500
622	20231018	100700	60269790	9780	9780	9780	9780	0
623	20231018	100600	60269790	9780	9780	9780	9780	10
624	20231018	100500	60171990	9690	9690	9690	9690	0
625	20231018	100400	60171990	9690	9690	9690	9690	0
626	20231018	100300	60171990	9690	9690	9690	9690	0
627	20231018	100200	60171990	9690	9780	9780	9690	800
628	20231018	100100	52411880	9830	9830	9830	9830	0
629	20231018	100000	52411880	9830	9790	9830	9790	62
630	20231018	095900	51804520	9790	9790	9790	9790	10
631	20231018	095800	51706620	9760	9760	9760	9760	0
632	20231018	095700	51706620	9760	9760	9760	9760	0
633	20231018	095600	51706620	9760	9760	9760	9760	0
634	20231018	095500	51706620	9760	9760	9760	9760	1000
635	20231018	095400	41946620	9790	9780	9790	9780	196
636	20231018	095300	40029280	9780	9710	9780	9690	410
637	20231018	095200	36054320	9690	9780	9780	9690	159
638	20231018	095100	34511060	9790	9790	9790	9790	33
639	20231018	095000	34187990	9790	9780	9790	9780	8
640	20231018	094900	34109730	9840	9820	9840	9700	810
641	20231018	094800	26243750	9880	9880	9880	9880	0
642	20231018	094700	26243750	9880	9870	9890	9800	888
643	20231018	094600	17529790	9900	9890	9900	9800	1528
644	20231018	094500	2532650	9900	9920	9920	9900	10
645	20231018	094400	2433560	9930	9930	9930	9930	0
646	20231018	094300	2433560	9930	9930	9930	9930	0
647	20231018	094200	2433560	9930	9930	9930	9930	0
648	20231018	094100	2433560	9930	9930	9930	9930	0
649	20231018	094000	2433560	9930	9930	9930	9930	0
650	20231018	093900	2433560	9930	9930	9930	9930	0
651	20231018	093800	2433560	9930	9930	9930	9930	0
652	20231018	093700	2433560	9930	9930	9930	9930	0
653	20231018	093600	2433560	9930	9930	9930	9930	0
654	20231018	093500	2433560	9930	9930	9930	9930	0
655	20231018	093400	2433560	9930	9930	9930	9930	0
656	20231018	093300	2433560	9930	9930	9930	9930	2
657	20231018	093200	2413700	9930	9930	9930	9930	1
658	20231018	093100	2403770	9930	9930	9930	9930	0
659	20231018	093000	2403770	9930	9930	9930	9930	0
660	20231018	092900	2403770	9930	9930	9930	9930	7
661	20231018	092800	2334260	9930	9930	9930	9930	0
662	20231018	092700	2334260	9930	9930	9930	9930	0
663	20231018	092600	2334260	9930	9930	9930	9930	0
664	20231018	092500	2334260	9930	9930	9930	9930	0
665	20231018	092400	2334260	9930	9930	9930	9930	0
666	20231018	092300	2334260	9930	9930	9930	9930	1
667	20231018	092200	2324330	9920	9920	9920	9920	0
668	20231018	092100	2324330	9920	9920	9920	9920	0
669	20231018	092000	2324330	9920	9920	9920	9920	0
670	20231018	091900	2324330	9920	9920	9920	9920	0
671	20231018	091800	2324330	9920	9920	9920	9920	0
672	20231018	091700	2324330	9920	9920	9920	9920	0
673	20231018	091600	2324330	9920	9940	9940	9920	7
674	20231018	091500	2254800	10010	10010	10010	10010	1
675	20231018	091400	2244790	10020	10020	10020	10020	0
676	20231018	091300	2244790	10020	10020	10020	10020	0
677	20231018	091200	2244790	10020	10020	10020	10020	0
678	20231018	091100	2244790	10020	10020	10020	10020	0
679	20231018	091000	2244790	10020	10020	10020	10020	0
680	20231018	090900	2244790	10020	10020	10020	10020	0
681	20231018	090800	2244790	10020	10020	10020	10020	0
682	20231018	090700	2244790	10020	10020	10020	10020	0
683	20231018	090600	2244790	10020	10020	10020	10020	0
684	20231018	090500	2244790	10020	10020	10020	10020	0
685	20231018	090400	2244790	10020	10020	10020	10020	0
686	20231018	090300	2244790	10020	10020	10020	10020	0
687	20231018	090200	2244790	10020	10010	10020	10010	2
688	20231018	090100	2224760	9930	9950	9950	9930	184
689	20231018	090000	397600	9940	9940	9940	9940	40