KissMeData/404950/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205700	643503845	2705	2705	2705	2705	4145
3	20231018	205600	643503845	2705	2705	2705	2705	0
4	20231018	205500	643503845	2705	2705	2705	2705	0
5	20231018	205400	643503845	2705	2705	2705	2705	0
6	20231018	205300	643503845	2705	2705	2705	2705	0
7	20231018	205200	643503845	2705	2705	2705	2705	0
8	20231018	205100	643503845	2705	2705	2705	2705	0
9	20231018	205000	643503845	2705	2705	2705	2705	0
10	20231018	204900	643503845	2705	2705	2705	2705	0
11	20231018	204800	643503845	2705	2705	2705	2705	0
12	20231018	204700	643503845	2705	2705	2705	2705	0
13	20231018	204600	643503845	2705	2705	2705	2705	0
14	20231018	204500	643503845	2705	2705	2705	2705	0
15	20231018	204400	643503845	2705	2705	2705	2705	0
16	20231018	204300	643503845	2705	2705	2705	2705	0
17	20231018	204200	643503845	2705	2705	2705	2705	0
18	20231018	204100	643503845	2705	2705	2705	2705	0
19	20231018	204000	643503845	2705	2705	2705	2705	0
20	20231018	203900	643503845	2705	2705	2705	2705	0
21	20231018	203800	643503845	2705	2705	2705	2705	0
22	20231018	203700	643503845	2705	2705	2705	2705	0
23	20231018	203600	643503845	2705	2705	2705	2705	0
24	20231018	203500	643503845	2705	2705	2705	2705	0
25	20231018	203400	643503845	2705	2705	2705	2705	0
26	20231018	203300	643503845	2705	2705	2705	2705	0
27	20231018	203200	643503845	2705	2705	2705	2705	0
28	20231018	203100	643503845	2705	2705	2705	2705	0
29	20231018	203000	643503845	2705	2705	2705	2705	0
30	20231018	202900	643503845	2705	2705	2705	2705	0
31	20231018	202800	643503845	2705	2705	2705	2705	0
32	20231018	202700	643503845	2705	2705	2705	2705	4145
33	20231018	202600	643503845	2705	2705	2705	2705	0
34	20231018	202500	643503845	2705	2705	2705	2705	0
35	20231018	202400	643503845	2705	2705	2705	2705	0
36	20231018	202300	643503845	2705	2705	2705	2705	0
37	20231018	202200	643503845	2705	2705	2705	2705	0
38	20231018	202100	643503845	2705	2705	2705	2705	0
39	20231018	202000	643503845	2705	2705	2705	2705	0
40	20231018	201900	643503845	2705	2705	2705	2705	0
41	20231018	201800	643503845	2705	2705	2705	2705	0
42	20231018	201700	643503845	2705	2705	2705	2705	0
43	20231018	201600	643503845	2705	2705	2705	2705	0
44	20231018	201500	643503845	2705	2705	2705	2705	0
45	20231018	201400	643503845	2705	2705	2705	2705	0
46	20231018	201300	643503845	2705	2705	2705	2705	0
47	20231018	201200	643503845	2705	2705	2705	2705	0
48	20231018	201100	643503845	2705	2705	2705	2705	0
49	20231018	201000	643503845	2705	2705	2705	2705	0
50	20231018	200900	643503845	2705	2705	2705	2705	0
51	20231018	200800	643503845	2705	2705	2705	2705	0
52	20231018	200700	643503845	2705	2705	2705	2705	0
53	20231018	200600	643503845	2705	2705	2705	2705	0
54	20231018	200500	643503845	2705	2705	2705	2705	0
55	20231018	200400	643503845	2705	2705	2705	2705	0
56	20231018	200300	643503845	2705	2705	2705	2705	0
57	20231018	200200	643503845	2705	2705	2705	2705	0
58	20231018	200100	643503845	2705	2705	2705	2705	0
59	20231018	200000	643503845	2705	2705	2705	2705	0
60	20231018	195900	643503845	2705	2705	2705	2705	0
61	20231018	195800	643503845	2705	2705	2705	2705	0
62	20231018	195700	643503845	2705	2705	2705	2705	4145
63	20231018	195600	643503845	2705	2705	2705	2705	0
64	20231018	195500	643503845	2705	2705	2705	2705	0
65	20231018	195400	643503845	2705	2705	2705	2705	0
66	20231018	195300	643503845	2705	2705	2705	2705	0
67	20231018	195200	643503845	2705	2705	2705	2705	0
68	20231018	195100	643503845	2705	2705	2705	2705	0
69	20231018	195000	643503845	2705	2705	2705	2705	0
70	20231018	194900	643503845	2705	2705	2705	2705	0
71	20231018	194800	643503845	2705	2705	2705	2705	0
72	20231018	194700	643503845	2705	2705	2705	2705	0
73	20231018	194600	643503845	2705	2705	2705	2705	0
74	20231018	194500	643503845	2705	2705	2705	2705	0
75	20231018	194400	643503845	2705	2705	2705	2705	0
76	20231018	194300	643503845	2705	2705	2705	2705	0
77	20231018	194200	643503845	2705	2705	2705	2705	0
78	20231018	194100	643503845	2705	2705	2705	2705	0
79	20231018	194000	643503845	2705	2705	2705	2705	0
80	20231018	193900	643503845	2705	2705	2705	2705	0
81	20231018	193800	643503845	2705	2705	2705	2705	0
82	20231018	193700	643503845	2705	2705	2705	2705	0
83	20231018	193600	643503845	2705	2705	2705	2705	0
84	20231018	193500	643503845	2705	2705	2705	2705	0
85	20231018	193400	643503845	2705	2705	2705	2705	0
86	20231018	193300	643503845	2705	2705	2705	2705	0
87	20231018	193200	643503845	2705	2705	2705	2705	0
88	20231018	193100	643503845	2705	2705	2705	2705	0
89	20231018	193000	643503845	2705	2705	2705	2705	0
90	20231018	192900	643503845	2705	2705	2705	2705	0
91	20231018	192800	643503845	2705	2705	2705	2705	0
92	20231018	192700	643503845	2705	2705	2705	2705	4145
93	20231018	192600	643503845	2705	2705	2705	2705	0
94	20231018	192500	643503845	2705	2705	2705	2705	0
95	20231018	192400	643503845	2705	2705	2705	2705	0
96	20231018	192300	643503845	2705	2705	2705	2705	0
97	20231018	192200	643503845	2705	2705	2705	2705	0
98	20231018	192100	643503845	2705	2705	2705	2705	0
99	20231018	192000	643503845	2705	2705	2705	2705	0
100	20231018	191900	643503845	2705	2705	2705	2705	0
101	20231018	191800	643503845	2705	2705	2705	2705	0
102	20231018	191700	643503845	2705	2705	2705	2705	0
103	20231018	191600	643503845	2705	2705	2705	2705	0
104	20231018	191500	643503845	2705	2705	2705	2705	0
105	20231018	191400	643503845	2705	2705	2705	2705	0
106	20231018	191300	643503845	2705	2705	2705	2705	0
107	20231018	191200	643503845	2705	2705	2705	2705	0
108	20231018	191100	643503845	2705	2705	2705	2705	0
109	20231018	191000	643503845	2705	2705	2705	2705	0
110	20231018	190900	643503845	2705	2705	2705	2705	0
111	20231018	190800	643503845	2705	2705	2705	2705	0
112	20231018	190700	643503845	2705	2705	2705	2705	0
113	20231018	190600	643503845	2705	2705	2705	2705	0
114	20231018	190500	643503845	2705	2705	2705	2705	0
115	20231018	190400	643503845	2705	2705	2705	2705	0
116	20231018	190300	643503845	2705	2705	2705	2705	0
117	20231018	190200	643503845	2705	2705	2705	2705	0
118	20231018	190100	643503845	2705	2705	2705	2705	0
119	20231018	190000	643503845	2705	2705	2705	2705	0
120	20231018	185900	643503845	2705	2705	2705	2705	0
121	20231018	185800	643503845	2705	2705	2705	2705	0
122	20231018	185700	643503845	2705	2705	2705	2705	4145
123	20231018	185600	643503845	2705	2705	2705	2705	0
124	20231018	185500	643503845	2705	2705	2705	2705	0
125	20231018	185400	643503845	2705	2705	2705	2705	0
126	20231018	185300	643503845	2705	2705	2705	2705	0
127	20231018	185200	643503845	2705	2705	2705	2705	0
128	20231018	185100	643503845	2705	2705	2705	2705	0
129	20231018	185000	643503845	2705	2705	2705	2705	0
130	20231018	184900	643503845	2705	2705	2705	2705	0
131	20231018	184800	643503845	2705	2705	2705	2705	0
132	20231018	184700	643503845	2705	2705	2705	2705	0
133	20231018	184600	643503845	2705	2705	2705	2705	0
134	20231018	184500	643503845	2705	2705	2705	2705	0
135	20231018	184400	643503845	2705	2705	2705	2705	0
136	20231018	184300	643503845	2705	2705	2705	2705	0
137	20231018	184200	643503845	2705	2705	2705	2705	0
138	20231018	184100	643503845	2705	2705	2705	2705	0
139	20231018	184000	643503845	2705	2705	2705	2705	0
140	20231018	183900	643503845	2705	2705	2705	2705	0
141	20231018	183800	643503845	2705	2705	2705	2705	0
142	20231018	183700	643503845	2705	2705	2705	2705	0
143	20231018	183600	643503845	2705	2705	2705	2705	0
144	20231018	183500	643503845	2705	2705	2705	2705	0
145	20231018	183400	643503845	2705	2705	2705	2705	0
146	20231018	183300	643503845	2705	2705	2705	2705	0
147	20231018	183200	643503845	2705	2705	2705	2705	0
148	20231018	183100	643503845	2705	2705	2705	2705	0
149	20231018	183000	643503845	2705	2705	2705	2705	0
150	20231018	182900	643503845	2705	2705	2705	2705	0
151	20231018	182800	643503845	2705	2705	2705	2705	0
152	20231018	182700	643503845	2705	2705	2705	2705	4145
153	20231018	182600	643503845	2705	2705	2705	2705	0
154	20231018	182500	643503845	2705	2705	2705	2705	0
155	20231018	182400	643503845	2705	2705	2705	2705	0
156	20231018	182300	643503845	2705	2705	2705	2705	0
157	20231018	182200	643503845	2705	2705	2705	2705	0
158	20231018	182100	643503845	2705	2705	2705	2705	0
159	20231018	182000	643503845	2705	2705	2705	2705	0
160	20231018	181900	643503845	2705	2705	2705	2705	0
161	20231018	181800	643503845	2705	2705	2705	2705	0
162	20231018	181700	643503845	2705	2705	2705	2705	0
163	20231018	181600	643503845	2705	2705	2705	2705	0
164	20231018	181500	643503845	2705	2705	2705	2705	0
165	20231018	181400	643503845	2705	2705	2705	2705	0
166	20231018	181300	643503845	2705	2705	2705	2705	0
167	20231018	181200	643503845	2705	2705	2705	2705	0
168	20231018	181100	643503845	2705	2705	2705	2705	0
169	20231018	181000	643503845	2705	2705	2705	2705	0
170	20231018	180900	643503845	2705	2705	2705	2705	0
171	20231018	180800	643503845	2705	2705	2705	2705	0
172	20231018	180700	643503845	2705	2705	2705	2705	0
173	20231018	180600	643503845	2705	2705	2705	2705	0
174	20231018	180500	643503845	2705	2705	2705	2705	0
175	20231018	180400	643503845	2705	2705	2705	2705	0
176	20231018	180300	643503845	2705	2705	2705	2705	0
177	20231018	180200	643503845	2705	2705	2705	2705	0
178	20231018	180100	643503845	2705	2705	2705	2705	0
179	20231018	180000	643503845	2705	2705	2705	2705	0
180	20231018	175900	643503845	2705	2705	2705	2705	0
181	20231018	175800	643503845	2705	2705	2705	2705	0
182	20231018	175700	643503845	2705	2705	2705	2705	4145
183	20231018	175600	643503845	2705	2705	2705	2705	0
184	20231018	175500	643503845	2705	2705	2705	2705	0
185	20231018	175400	643503845	2705	2705	2705	2705	0
186	20231018	175300	643503845	2705	2705	2705	2705	0
187	20231018	175200	643503845	2705	2705	2705	2705	0
188	20231018	175100	643503845	2705	2705	2705	2705	0
189	20231018	175000	643503845	2705	2705	2705	2705	0
190	20231018	174900	643503845	2705	2705	2705	2705	0
191	20231018	174800	643503845	2705	2705	2705	2705	0
192	20231018	174700	643503845	2705	2705	2705	2705	0
193	20231018	174600	643503845	2705	2705	2705	2705	0
194	20231018	174500	643503845	2705	2705	2705	2705	0
195	20231018	174400	643503845	2705	2705	2705	2705	0
196	20231018	174300	643503845	2705	2705	2705	2705	0
197	20231018	174200	643503845	2705	2705	2705	2705	0
198	20231018	174100	643503845	2705	2705	2705	2705	0
199	20231018	174000	643503845	2705	2705	2705	2705	0
200	20231018	173900	643503845	2705	2705	2705	2705	0
201	20231018	173800	643503845	2705	2705	2705	2705	0
202	20231018	173700	643503845	2705	2705	2705	2705	0
203	20231018	173600	643503845	2705	2705	2705	2705	0
204	20231018	173500	643503845	2705	2705	2705	2705	0
205	20231018	173400	643503845	2705	2705	2705	2705	0
206	20231018	173300	643503845	2705	2705	2705	2705	0
207	20231018	173200	643503845	2705	2705	2705	2705	0
208	20231018	173100	643503845	2705	2705	2705	2705	0
209	20231018	173000	643503845	2705	2705	2705	2705	0
210	20231018	172900	643503845	2705	2705	2705	2705	0
211	20231018	172800	643503845	2705	2705	2705	2705	0
212	20231018	172700	643503845	2705	2705	2705	2705	4145
213	20231018	172600	643503845	2705	2705	2705	2705	0
214	20231018	172500	643503845	2705	2705	2705	2705	0
215	20231018	172400	643503845	2705	2705	2705	2705	0
216	20231018	172300	643503845	2705	2705	2705	2705	0
217	20231018	172200	643503845	2705	2705	2705	2705	0
218	20231018	172100	643503845	2705	2705	2705	2705	0
219	20231018	172000	643503845	2705	2705	2705	2705	0
220	20231018	171900	643503845	2705	2705	2705	2705	0
221	20231018	171800	643503845	2705	2705	2705	2705	0
222	20231018	171700	643503845	2705	2705	2705	2705	0
223	20231018	171600	643503845	2705	2705	2705	2705	0
224	20231018	171500	643503845	2705	2705	2705	2705	0
225	20231018	171400	643503845	2705	2705	2705	2705	0
226	20231018	171300	643503845	2705	2705	2705	2705	0
227	20231018	171200	643503845	2705	2705	2705	2705	0
228	20231018	171100	643503845	2705	2705	2705	2705	0
229	20231018	171000	643503845	2705	2705	2705	2705	0
230	20231018	170900	643503845	2705	2705	2705	2705	0
231	20231018	170800	643503845	2705	2705	2705	2705	0
232	20231018	170700	643503845	2705	2705	2705	2705	0
233	20231018	170600	643503845	2705	2705	2705	2705	0
234	20231018	170500	643503845	2705	2705	2705	2705	0
235	20231018	170400	643503845	2705	2705	2705	2705	0
236	20231018	170300	643503845	2705	2705	2705	2705	0
237	20231018	170200	643503845	2705	2705	2705	2705	0
238	20231018	170100	643503845	2705	2705	2705	2705	0
239	20231018	170000	643503845	2705	2705	2705	2705	0
240	20231018	165900	643503845	2705	2705	2705	2705	0
241	20231018	165800	643503845	2705	2705	2705	2705	0
242	20231018	165700	643503845	2705	2705	2705	2705	4145
243	20231018	165600	643503845	2705	2705	2705	2705	0
244	20231018	165500	643503845	2705	2705	2705	2705	0
245	20231018	165400	643503845	2705	2705	2705	2705	0
246	20231018	165300	643503845	2705	2705	2705	2705	0
247	20231018	165200	643503845	2705	2705	2705	2705	0
248	20231018	165100	643503845	2705	2705	2705	2705	0
249	20231018	165000	643503845	2705	2705	2705	2705	0
250	20231018	164900	643503845	2705	2705	2705	2705	0
251	20231018	164800	643503845	2705	2705	2705	2705	0
252	20231018	164700	643503845	2705	2705	2705	2705	0
253	20231018	164600	643503845	2705	2705	2705	2705	0
254	20231018	164500	643503845	2705	2705	2705	2705	0
255	20231018	164400	643503845	2705	2705	2705	2705	0
256	20231018	164300	643503845	2705	2705	2705	2705	0
257	20231018	164200	643503845	2705	2705	2705	2705	0
258	20231018	164100	643503845	2705	2705	2705	2705	0
259	20231018	164000	643503845	2705	2705	2705	2705	0
260	20231018	163900	643503845	2705	2705	2705	2705	0
261	20231018	163800	643503845	2705	2705	2705	2705	0
262	20231018	163700	643503845	2705	2705	2705	2705	0
263	20231018	163600	643503845	2705	2705	2705	2705	0
264	20231018	163500	643503845	2705	2705	2705	2705	0
265	20231018	163400	643503845	2705	2705	2705	2705	0
266	20231018	163300	643503845	2705	2705	2705	2705	0
267	20231018	163200	643503845	2705	2705	2705	2705	0
268	20231018	163100	643503845	2705	2705	2705	2705	0
269	20231018	163000	643503845	2705	2705	2705	2705	0
270	20231018	162900	643503845	2705	2705	2705	2705	0
271	20231018	162800	643503845	2705	2705	2705	2705	0
272	20231018	162700	643503845	2705	2705	2705	2705	4145
273	20231018	162600	643503845	2705	2705	2705	2705	0
274	20231018	162500	643503845	2705	2705	2705	2705	0
275	20231018	162400	643503845	2705	2705	2705	2705	0
276	20231018	162300	643503845	2705	2705	2705	2705	0
277	20231018	162200	643503845	2705	2705	2705	2705	0
278	20231018	162100	643503845	2705	2705	2705	2705	0
279	20231018	162000	643503845	2705	2705	2705	2705	0
280	20231018	161900	643503845	2705	2705	2705	2705	0
281	20231018	161800	643503845	2705	2705	2705	2705	0
282	20231018	161700	643503845	2705	2705	2705	2705	0
283	20231018	161600	643503845	2705	2705	2705	2705	0
284	20231018	161500	643503845	2705	2705	2705	2705	0
285	20231018	161400	643503845	2705	2705	2705	2705	0
286	20231018	161300	643503845	2705	2705	2705	2705	0
287	20231018	161200	643503845	2705	2705	2705	2705	0
288	20231018	161100	643503845	2705	2705	2705	2705	0
289	20231018	161000	643503845	2705	2705	2705	2705	0
290	20231018	160900	643503845	2705	2705	2705	2705	0
291	20231018	160800	643503845	2705	2705	2705	2705	0
292	20231018	160700	643503845	2705	2705	2705	2705	0
293	20231018	160600	643503845	2705	2705	2705	2705	0
294	20231018	160500	643503845	2705	2705	2705	2705	0
295	20231018	160400	643503845	2705	2705	2705	2705	0
296	20231018	160300	643503845	2705	2705	2705	2705	0
297	20231018	160200	643503845	2705	2705	2705	2705	0
298	20231018	160100	643503845	2705	2705	2705	2705	0
299	20231018	160000	643503845	2705	2705	2705	2705	0
300	20231018	155900	643503845	2705	2705	2705	2705	0
301	20231018	155800	643503845	2705	2705	2705	2705	0
302	20231018	155700	643503845	2705	2705	2705	2705	4145
303	20231018	155600	643503845	2705	2705	2705	2705	0
304	20231018	155500	643503845	2705	2705	2705	2705	0
305	20231018	155400	643503845	2705	2705	2705	2705	0
306	20231018	155300	643503845	2705	2705	2705	2705	0
307	20231018	155200	643503845	2705	2705	2705	2705	0
308	20231018	155100	643503845	2705	2705	2705	2705	0
309	20231018	155000	643503845	2705	2705	2705	2705	0
310	20231018	154900	643503845	2705	2705	2705	2705	0
311	20231018	154800	643503845	2705	2705	2705	2705	0
312	20231018	154700	643503845	2705	2705	2705	2705	0
313	20231018	154600	643503845	2705	2705	2705	2705	0
314	20231018	154500	643503845	2705	2705	2705	2705	0
315	20231018	154400	643503845	2705	2705	2705	2705	0
316	20231018	154300	643503845	2705	2705	2705	2705	0
317	20231018	154200	643503845	2705	2705	2705	2705	0
318	20231018	154100	643503845	2705	2705	2705	2705	0
319	20231018	154000	643503845	2705	2705	2705	2705	0
320	20231018	153900	643503845	2705	2705	2705	2705	0
321	20231018	153800	643503845	2705	2705	2705	2705	0
322	20231018	153700	643503845	2705	2705	2705	2705	0
323	20231018	153600	643503845	2705	2705	2705	2705	0
324	20231018	153500	643503845	2705	2705	2705	2705	0
325	20231018	153400	643503845	2705	2705	2705	2705	0
326	20231018	153300	643503845	2705	2705	2705	2705	0
327	20231018	153200	643503845	2705	2705	2705	2705	0
328	20231018	153100	643503845	2705	2705	2705	2705	0
329	20231018	153000	643503845	2705	2705	2705	2705	4145
330	20231018	152900	632291620	2725	2725	2725	2725	0
331	20231018	152800	632291620	2725	2725	2725	2725	0
332	20231018	152700	632291620	2725	2725	2725	2725	0
333	20231018	152600	632291620	2725	2725	2725	2725	0
334	20231018	152500	632291620	2725	2725	2725	2725	0
335	20231018	152400	632291620	2725	2725	2725	2725	0
336	20231018	152300	632291620	2725	2725	2725	2725	0
337	20231018	152200	632291620	2725	2725	2725	2725	0
338	20231018	152100	632291620	2725	2725	2725	2725	0
339	20231018	152000	632291620	2725	2725	2725	2725	0
340	20231018	151900	632291620	2725	2725	2725	2725	1
341	20231018	151800	632288895	2715	2715	2725	2715	223
342	20231018	151700	631683230	2715	2715	2715	2715	98
343	20231018	151600	631417160	2715	2715	2715	2715	556
344	20231018	151500	629907620	2720	2720	2720	2720	0
345	20231018	151400	629907620	2720	2720	2720	2720	0
346	20231018	151300	629907620	2720	2720	2720	2720	0
347	20231018	151200	629907620	2720	2720	2720	2720	1745
348	20231018	151100	625161220	2720	2720	2720	2720	2
349	20231018	151000	625155780	2715	2715	2715	2715	221
350	20231018	150900	624555765	2715	2715	2715	2715	292
351	20231018	150800	623762985	2710	2705	2710	2705	1203
352	20231018	150700	620506370	2705	2705	2705	2705	0
353	20231018	150600	620506370	2705	2705	2705	2705	297
354	20231018	150500	619702985	2705	2705	2705	2705	64
355	20231018	150400	619529865	2695	2695	2695	2695	0
356	20231018	150300	619529865	2695	2700	2700	2695	723
357	20231018	150200	617577830	2700	2700	2700	2700	0
358	20231018	150100	617577830	2700	2700	2700	2700	0
359	20231018	150000	617577830	2700	2690	2700	2690	3025
360	20231018	145900	609423500	2695	2695	2695	2695	1047
361	20231018	145800	606601835	2690	2680	2690	2680	2491
362	20231018	145700	599925945	2680	2680	2680	2680	1000
363	20231018	145600	597245945	2680	2680	2680	2680	10
364	20231018	145500	597219145	2695	2695	2695	2695	0
365	20231018	145400	597219145	2695	2695	2695	2695	0
366	20231018	145300	597219145	2695	2695	2695	2695	0
367	20231018	145200	597219145	2695	2695	2695	2695	0
368	20231018	145100	597219145	2695	2695	2695	2695	0
369	20231018	145000	597219145	2695	2695	2695	2695	0
370	20231018	144900	597219145	2695	2695	2695	2695	1051
371	20231018	144800	594386700	2695	2695	2695	2695	657
372	20231018	144700	592616085	2695	2695	2695	2695	0
373	20231018	144600	592616085	2695	2695	2695	2695	395
374	20231018	144500	591551560	2695	2695	2695	2695	0
375	20231018	144400	591551560	2695	2695	2695	2695	0
376	20231018	144300	591551560	2695	2695	2695	2695	0
377	20231018	144200	591551560	2695	2695	2695	2695	0
378	20231018	144100	591551560	2695	2695	2695	2695	170
379	20231018	144000	591093410	2690	2690	2690	2690	800
380	20231018	143900	588941410	2690	2690	2690	2690	0
381	20231018	143800	588941410	2690	2690	2690	2690	0
382	20231018	143700	588941410	2690	2690	2690	2690	0
383	20231018	143600	588941410	2690	2690	2690	2690	0
384	20231018	143500	588941410	2690	2690	2690	2690	179
385	20231018	143400	588459900	2685	2670	2685	2670	310
386	20231018	143300	587629200	2670	2670	2670	2670	20
387	20231018	143200	587575800	2665	2665	2665	2665	200
388	20231018	143100	587042800	2670	2670	2670	2670	370
389	20231018	143000	586054900	2670	2670	2670	2670	0
390	20231018	142900	586054900	2670	2670	2670	2670	0
391	20231018	142800	586054900	2670	2670	2670	2670	1200
392	20231018	142700	582850900	2690	2690	2690	2690	0
393	20231018	142600	582850900	2690	2690	2690	2690	0
394	20231018	142500	582850900	2690	2690	2690	2690	1
395	20231018	142400	582848210	2660	2660	2660	2660	0
396	20231018	142300	582848210	2660	2660	2660	2660	0
397	20231018	142200	582848210	2660	2665	2665	2660	5000
398	20231018	142100	569536855	2670	2670	2670	2670	2825
399	20231018	142000	561994105	2670	2680	2680	2670	3531
400	20231018	141900	552545935	2695	2680	2695	2680	400
401	20231018	141800	551470935	2695	2695	2695	2695	80
402	20231018	141700	551255335	2680	2680	2680	2680	0
403	20231018	141600	551255335	2680	2680	2680	2680	112
404	20231018	141500	550955175	2700	2685	2700	2685	1107
405	20231018	141400	547982865	2685	2685	2685	2685	231
406	20231018	141300	547362630	2700	2700	2700	2700	0
407	20231018	141200	547362630	2700	2700	2700	2700	0
408	20231018	141100	547362630	2700	2690	2700	2690	871
409	20231018	141000	545019630	2690	2690	2690	2690	0
410	20231018	140900	545019630	2690	2690	2690	2690	0
411	20231018	140800	545019630	2690	2690	2690	2690	131
412	20231018	140700	544667240	2700	2700	2700	2700	0
413	20231018	140600	544667240	2700	2700	2700	2700	0
414	20231018	140500	544667240	2700	2700	2700	2700	0
415	20231018	140400	544667240	2700	2700	2700	2700	2
416	20231018	140300	544661840	2700	2700	2700	2700	0
417	20231018	140200	544661840	2700	2700	2700	2700	0
418	20231018	140100	544661840	2700	2700	2700	2700	1000
419	20231018	140000	541961840	2700	2700	2700	2700	0
420	20231018	135900	541961840	2700	2700	2700	2700	0
421	20231018	135800	541961840	2700	2700	2700	2700	1
422	20231018	135700	541959140	2695	2695	2695	2695	10
423	20231018	135600	541932190	2695	2695	2695	2695	0
424	20231018	135500	541932190	2695	2700	2700	2695	16
425	20231018	135400	541889040	2700	2700	2700	2700	0
426	20231018	135300	541889040	2700	2680	2700	2680	135
427	20231018	135200	541526570	2695	2695	2695	2695	0
428	20231018	135100	541526570	2695	2695	2695	2695	680
429	20231018	135000	539693970	2695	2695	2695	2695	0
430	20231018	134900	539693970	2695	2695	2695	2695	5
431	20231018	134800	539680495	2695	2695	2695	2695	20
432	20231018	134700	539626595	2695	2695	2695	2695	0
433	20231018	134600	539626595	2695	2695	2695	2695	0
434	20231018	134500	539626595	2695	2695	2695	2695	0
435	20231018	134400	539626595	2695	2675	2695	2675	45
436	20231018	134300	539505820	2670	2670	2670	2670	0
437	20231018	134200	539505820	2670	2670	2670	2670	0
438	20231018	134100	539505820	2670	2670	2670	2670	0
439	20231018	134000	539505820	2670	2690	2695	2670	170
440	20231018	133900	539049325	2670	2670	2670	2670	200
441	20231018	133800	538515325	2695	2695	2695	2695	21
442	20231018	133700	538458730	2670	2695	2695	2670	209
443	20231018	133600	537899870	2675	2675	2675	2675	52
444	20231018	133500	537760770	2675	2680	2705	2675	3420
445	20231018	133400	528603965	2705	2705	2705	2705	244
446	20231018	133300	527943945	2705	2705	2705	2705	114
447	20231018	133200	527635575	2705	2705	2705	2705	0
448	20231018	133100	527635575	2705	2700	2705	2700	1058
449	20231018	133000	524778685	2700	2700	2700	2700	100
450	20231018	132900	524508685	2700	2700	2700	2700	0
451	20231018	132800	524508685	2700	2700	2700	2700	100
452	20231018	132700	524238685	2700	2700	2700	2700	0
453	20231018	132600	524238685	2700	2700	2700	2700	0
454	20231018	132500	524238685	2700	2700	2700	2700	0
455	20231018	132400	524238685	2700	2695	2700	2695	11
456	20231018	132300	524209035	2695	2695	2695	2695	0
457	20231018	132200	524209035	2695	2695	2695	2695	0
458	20231018	132100	524209035	2695	2695	2695	2695	0
459	20231018	132000	524209035	2695	2695	2695	2695	0
460	20231018	131900	524209035	2695	2695	2695	2695	0
461	20231018	131800	524209035	2695	2695	2695	2695	0
462	20231018	131700	524209035	2695	2695	2695	2695	0
463	20231018	131600	524209035	2695	2695	2695	2695	0
464	20231018	131500	524209035	2695	2695	2695	2695	0
465	20231018	131400	524209035	2695	2695	2695	2695	1473
466	20231018	131300	520239300	2680	2680	2680	2680	0
467	20231018	131200	520239300	2680	2680	2680	2680	0
468	20231018	131100	520239300	2680	2680	2680	2680	0
469	20231018	131000	520239300	2680	2680	2680	2680	20
470	20231018	130900	520185700	2700	2700	2700	2700	0
471	20231018	130800	520185700	2700	2700	2700	2700	0
472	20231018	130700	520185700	2700	2700	2700	2675	550
473	20231018	130600	518713200	2675	2675	2675	2675	0
474	20231018	130500	518713200	2675	2675	2675	2675	100
475	20231018	130400	518445700	2700	2690	2700	2690	50
476	20231018	130300	518311190	2690	2690	2690	2690	1
477	20231018	130200	518308500	2700	2680	2700	2680	27
478	20231018	130100	518236100	2700	2700	2700	2700	0
479	20231018	130000	518236100	2700	2700	2700	2700	0
480	20231018	125900	518236100	2700	2700	2700	2700	0
481	20231018	125800	518236100	2700	2700	2700	2700	0
482	20231018	125700	518236100	2700	2700	2700	2700	0
483	20231018	125600	518236100	2700	2700	2700	2700	0
484	20231018	125500	518236100	2700	2695	2700	2675	9080
485	20231018	125400	493830450	2685	2685	2685	2685	214
486	20231018	125300	493255860	2700	2700	2700	2700	314
487	20231018	125200	492408060	2705	2705	2705	2705	0
488	20231018	125100	492408060	2705	2705	2705	2705	0
489	20231018	125000	492408060	2705	2705	2705	2705	30
490	20231018	124900	492326910	2685	2685	2685	2685	0
491	20231018	124800	492326910	2685	2685	2685	2685	31
492	20231018	124700	492243675	2690	2690	2690	2690	315
493	20231018	124600	491396325	2690	2690	2690	2690	50
494	20231018	124500	491261825	2690	2690	2690	2690	0
495	20231018	124400	491261825	2690	2690	2690	2690	0
496	20231018	124300	491261825	2690	2690	2690	2690	0
497	20231018	124200	491261825	2690	2690	2690	2690	100
498	20231018	124100	490992825	2720	2705	2720	2690	70
499	20231018	124000	490803530	2720	2720	2720	2720	0
500	20231018	123900	490803530	2720	2720	2720	2720	0
501	20231018	123800	490803530	2720	2720	2720	2720	0
502	20231018	123700	490803530	2720	2720	2720	2720	0
503	20231018	123600	490803530	2720	2720	2720	2720	0
504	20231018	123500	490803530	2720	2720	2720	2720	0
505	20231018	123400	490803530	2720	2715	2720	2715	170
506	20231018	123300	490341940	2715	2715	2715	2715	0
507	20231018	123200	490341940	2715	2715	2715	2715	0
508	20231018	123100	490341940	2715	2715	2715	2715	0
509	20231018	123000	490341940	2715	2715	2715	2715	0
510	20231018	122900	490341940	2715	2715	2715	2715	370
511	20231018	122800	489337390	2715	2715	2715	2715	100
512	20231018	122700	489065890	2730	2730	2730	2730	0
513	20231018	122600	489065890	2730	2730	2730	2730	0
514	20231018	122500	489065890	2730	2730	2730	2730	0
515	20231018	122400	489065890	2730	2730	2730	2730	0
516	20231018	122300	489065890	2730	2730	2730	2730	0
517	20231018	122200	489065890	2730	2730	2730	2730	0
518	20231018	122100	489065890	2730	2730	2730	2730	0
519	20231018	122000	489065890	2730	2730	2730	2730	0
520	20231018	121900	489065890	2730	2725	2730	2725	30
521	20231018	121800	488984070	2730	2730	2730	2730	0
522	20231018	121700	488984070	2730	2730	2730	2730	0
523	20231018	121600	488984070	2730	2730	2730	2730	0
524	20231018	121500	488984070	2730	2730	2730	2730	0
525	20231018	121400	488984070	2730	2730	2730	2730	0
526	20231018	121300	488984070	2730	2730	2730	2730	0
527	20231018	121200	488984070	2730	2725	2730	2725	100
528	20231018	121100	488711370	2705	2710	2710	2705	50
529	20231018	121000	488576115	2730	2730	2730	2730	0
530	20231018	120900	488576115	2730	2730	2730	2730	1
531	20231018	120800	488573385	2730	2730	2730	2730	0
532	20231018	120700	488573385	2730	2730	2730	2730	0
533	20231018	120600	488573385	2730	2730	2730	2730	0
534	20231018	120500	488573385	2730	2730	2730	2730	0
535	20231018	120400	488573385	2730	2725	2730	2725	7
536	20231018	120300	488554280	2700	2700	2700	2700	2
537	20231018	120200	488548880	2730	2730	2730	2730	0
538	20231018	120100	488548880	2730	2730	2730	2730	0
539	20231018	120000	488548880	2730	2730	2730	2730	0
540	20231018	115900	488548880	2730	2730	2730	2730	0
541	20231018	115800	488548880	2730	2730	2730	2730	0
542	20231018	115700	488548880	2730	2730	2730	2730	40
543	20231018	115600	488439680	2730	2730	2730	2730	0
544	20231018	115500	488439680	2730	2730	2730	2730	0
545	20231018	115400	488439680	2730	2700	2730	2700	300
546	20231018	115300	487629530	2700	2705	2705	2700	48
547	20231018	115200	487499890	2735	2735	2735	2735	0
548	20231018	115100	487499890	2735	2695	2735	2695	419
549	20231018	115000	486356530	2735	2735	2735	2735	1
550	20231018	114900	486353795	2730	2730	2730	2730	1500
551	20231018	114800	482258795	2730	2715	2730	2715	700
552	20231018	114700	480353815	2715	2690	2715	2680	1604
553	20231018	114600	476042895	2710	2710	2710	2710	0
554	20231018	114500	476042895	2710	2710	2710	2710	3
555	20231018	114400	476034765	2710	2705	2710	2685	8010
556	20231018	114300	454469665	2735	2735	2735	2735	0
557	20231018	114200	454469665	2735	2735	2735	2735	0
558	20231018	114100	454469665	2735	2735	2735	2735	0
559	20231018	114000	454469665	2735	2735	2735	2735	0
560	20231018	113900	454469665	2735	2735	2735	2735	0
561	20231018	113800	454469665	2735	2735	2735	2735	0
562	20231018	113700	454469665	2735	2735	2735	2735	0
563	20231018	113600	454469665	2735	2735	2735	2735	0
564	20231018	113500	454469665	2735	2735	2735	2735	0
565	20231018	113400	454469665	2735	2735	2735	2735	0
566	20231018	113300	454469665	2735	2730	2735	2730	200
567	20231018	113200	453923550	2735	2730	2735	2730	309
568	20231018	113100	453079870	2730	2730	2730	2730	591
569	20231018	113000	451466440	2730	2730	2730	2730	80
570	20231018	112900	451248040	2730	2730	2730	2730	0
571	20231018	112800	451248040	2730	2730	2730	2730	120
572	20231018	112700	450920440	2730	2730	2730	2730	0
573	20231018	112600	450920440	2730	2730	2730	2730	0
574	20231018	112500	450920440	2730	2710	2730	2710	4200
575	20231018	112400	439456920	2700	2700	2700	2700	1603
576	20231018	112300	435128820	2700	2700	2700	2700	0
577	20231018	112200	435128820	2700	2680	2700	2680	1347
578	20231018	112100	431500455	2680	2680	2680	2680	0
579	20231018	112000	431500455	2680	2680	2680	2680	20
580	20231018	111900	431446855	2690	2690	2690	2690	846
581	20231018	111800	429171115	2685	2685	2685	2685	0
582	20231018	111700	429171115	2685	2685	2685	2685	0
583	20231018	111600	429171115	2685	2685	2685	2685	300
584	20231018	111500	428365615	2690	2690	2690	2690	0
585	20231018	111400	428365615	2690	2690	2690	2690	0
586	20231018	111300	428365615	2690	2690	2690	2690	0
587	20231018	111200	428365615	2690	2690	2690	2690	996
588	20231018	111100	425686375	2690	2690	2690	2690	0
589	20231018	111000	425686375	2690	2690	2690	2690	57
590	20231018	110900	425533045	2690	2690	2690	2690	0
591	20231018	110800	425533045	2690	2690	2690	2690	0
592	20231018	110700	425533045	2690	2690	2690	2690	136
593	20231018	110600	425167205	2690	2685	2690	2685	400
594	20231018	110500	424093005	2685	2685	2685	2685	140
595	20231018	110400	423717105	2685	2680	2685	2680	759
596	20231018	110300	421682965	2660	2660	2660	2660	200
597	20231018	110200	421150965	2680	2680	2680	2680	0
598	20231018	110100	421150965	2680	2680	2680	2680	0
599	20231018	110000	421150965	2680	2660	2680	2655	1001
600	20231018	105900	418488895	2660	2680	2680	2660	850
601	20231018	105800	416221115	2675	2675	2675	2675	2200
602	20231018	105700	410336115	2690	2690	2690	2690	0
603	20231018	105600	410336115	2690	2690	2690	2690	0
604	20231018	105500	410336115	2690	2690	2690	2690	11
605	20231018	105400	410306525	2670	2670	2670	2670	209
606	20231018	105300	409748495	2690	2690	2690	2690	3
607	20231018	105200	409740425	2690	2690	2690	2690	0
608	20231018	105100	409740425	2690	2690	2690	2690	5
609	20231018	105000	409726975	2690	2690	2690	2690	1
610	20231018	104900	409724285	2665	2665	2665	2665	0
611	20231018	104800	409724285	2665	2665	2665	2665	0
612	20231018	104700	409724285	2665	2675	2675	2665	2813
613	20231018	104600	402212645	2685	2685	2685	2685	0
614	20231018	104500	402212645	2685	2685	2685	2685	0
615	20231018	104400	402212645	2685	2685	2685	2685	0
616	20231018	104300	402212645	2685	2685	2685	2685	0
617	20231018	104200	402212645	2685	2685	2685	2685	73
618	20231018	104100	402016640	2690	2690	2690	2690	0
619	20231018	104000	402016640	2690	2670	2690	2670	537
620	20231018	103900	400576110	2665	2670	2670	2665	44
621	20231018	103800	400458700	2700	2700	2700	2700	0
622	20231018	103700	400458700	2700	2700	2700	2700	0
623	20231018	103600	400458700	2700	2700	2700	2700	0
624	20231018	103500	400458700	2700	2700	2700	2700	0
625	20231018	103400	400458700	2700	2700	2700	2700	2
626	20231018	103300	400453300	2700	2700	2700	2700	0
627	20231018	103200	400453300	2700	2700	2700	2700	0
628	20231018	103100	400453300	2700	2690	2700	2690	1367
629	20231018	103000	396770545	2690	2665	2690	2660	1009
630	20231018	102900	394073300	2695	2695	2695	2695	0
631	20231018	102800	394073300	2695	2695	2695	2695	0
632	20231018	102700	394073300	2695	2695	2695	2695	0
633	20231018	102600	394073300	2695	2695	2695	2695	3
634	20231018	102500	394065215	2695	2680	2695	2680	1200
635	20231018	102400	390842850	2680	2680	2680	2680	0
636	20231018	102300	390842850	2680	2680	2680	2680	1
637	20231018	102200	390840170	2680	2680	2680	2680	0
638	20231018	102100	390840170	2680	2680	2680	2680	362
639	20231018	102000	389870010	2685	2685	2685	2685	0
640	20231018	101900	389870010	2685	2685	2685	2685	0
641	20231018	101800	389870010	2685	2685	2685	2685	0
642	20231018	101700	389870010	2685	2685	2685	2685	0
643	20231018	101600	389870010	2685	2685	2685	2685	0
644	20231018	101500	389870010	2685	2680	2685	2680	900
645	20231018	101400	387457665	2680	2680	2680	2680	0
646	20231018	101300	387457665	2680	2675	2680	2675	200
647	20231018	101200	386921820	2655	2660	2660	2655	101
648	20231018	101100	386653315	2660	2665	2665	2660	2945
649	20231018	101000	378813975	2685	2660	2685	2660	5014
650	20231018	100900	365459935	2660	2655	2660	2655	900
651	20231018	100800	363068550	2665	2655	2665	2655	850
652	20231018	100700	360807640	2655	2640	2655	2640	125
653	20231018	100600	360477320	2625	2625	2625	2625	3800
654	20231018	100500	350502320	2645	2650	2650	2645	80
655	20231018	100400	350290470	2625	2635	2635	2625	12840
656	20231018	100300	316549370	2660	2640	2660	2640	1603
657	20231018	100200	312317390	2640	2660	2660	2640	13006
658	20231018	100100	277917255	2660	2650	2680	2650	3832
659	20231018	100000	267762180	2640	2680	2680	2640	5847
660	20231018	095900	252293570	2700	2690	2700	2670	1015
661	20231018	095800	249560550	2690	2655	2690	2655	1102
662	20231018	095700	246605265	2655	2660	2660	2645	2032
663	20231018	095600	241218750	2660	2675	2675	2660	5855
664	20231018	095500	225613670	2675	2675	2675	2675	1900
665	20231018	095400	220531170	2670	2690	2690	2670	411
666	20231018	095300	219427460	2700	2710	2710	2680	23482
667	20231018	095200	156268845	2710	2710	2710	2710	0
668	20231018	095100	156268845	2710	2710	2710	2710	0
669	20231018	095000	156268845	2710	2710	2710	2710	0
670	20231018	094900	156268845	2710	2720	2725	2710	621
671	20231018	094800	154585700	2725	2710	2725	2710	4025
672	20231018	094700	143650575	2715	2725	2725	2715	2531
673	20231018	094600	136766905	2730	2730	2730	2730	876
674	20231018	094500	134375425	2740	2740	2740	2740	0
675	20231018	094400	134375425	2740	2730	2740	2730	1220
676	20231018	094300	131033495	2720	2720	2720	2720	0
677	20231018	094200	131033495	2720	2730	2730	2720	136
678	20231018	094100	130662575	2740	2740	2740	2740	0
679	20231018	094000	130662575	2740	2720	2740	2720	169
680	20231018	093900	130201845	2740	2725	2740	2710	16923
681	20231018	093800	84249660	2725	2730	2730	2725	10500
682	20231018	093700	55628360	2735	2745	2745	2735	739
683	20231018	093600	53607170	2745	2745	2745	2745	47
684	20231018	093500	53478155	2745	2740	2750	2735	455
685	20231018	093400	52232145	2765	2765	2765	2765	0
686	20231018	093300	52232145	2765	2765	2765	2765	0
687	20231018	093200	52232145	2765	2765	2765	2765	0
688	20231018	093100	52232145	2765	2765	2765	2765	5
689	20231018	093000	52218320	2765	2765	2765	2765	20
690	20231018	092900	52163020	2740	2745	2745	2740	100
691	20231018	092800	51888670	2765	2765	2765	2765	12
692	20231018	092700	51855490	2735	2745	2745	2735	77
693	20231018	092600	51644835	2770	2770	2770	2770	1
694	20231018	092500	51642065	2770	2770	2770	2770	0
695	20231018	092400	51642065	2770	2770	2770	2770	0
696	20231018	092300	51642065	2770	2770	2770	2770	0
697	20231018	092200	51642065	2770	2770	2770	2770	0
698	20231018	092100	51642065	2770	2770	2770	2770	0
699	20231018	092000	51642065	2770	2740	2770	2740	218
700	20231018	091900	51044565	2730	2730	2730	2730	0
701	20231018	091800	51044565	2730	2725	2730	2725	2345
702	20231018	091700	44643830	2730	2735	2735	2730	1290
703	20231018	091600	41122080	2740	2780	2780	2740	757
704	20231018	091500	39047700	2730	2775	2780	2730	3811
705	20231018	091400	28613195	2760	2750	2760	2750	2452
706	20231018	091300	21866535	2750	2760	2760	2750	317
707	20231018	091200	20993380	2780	2780	2780	2780	0
708	20231018	091100	20993380	2780	2780	2780	2780	0
709	20231018	091000	20993380	2780	2780	2780	2780	903
710	20231018	090900	18483040	2785	2755	2785	2755	334
711	20231018	090800	17560920	2755	2755	2755	2755	200
712	20231018	090700	17009920	2755	2765	2765	2755	2285
713	20231018	090600	10710020	2765	2765	2765	2765	502
714	20231018	090500	9321990	2765	2765	2770	2765	89
715	20231018	090400	9075855	2795	2795	2795	2795	0
716	20231018	090300	9075855	2795	2795	2795	2795	10
717	20231018	090200	9047905	2795	2790	2795	2790	20
718	20231018	090100	8992080	2760	2760	2760	2760	0
719	20231018	090000	8992080	2760	2760	2760	2760	3258