KissMeData/304840/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204000	258397880	5830	5830	5830	5830	601
3	20231018	203900	258397880	5830	5830	5830	5830	0
4	20231018	203800	258397880	5830	5830	5830	5830	0
5	20231018	203700	258397880	5830	5830	5830	5830	0
6	20231018	203600	258397880	5830	5830	5830	5830	0
7	20231018	203500	258397880	5830	5830	5830	5830	0
8	20231018	203400	258397880	5830	5830	5830	5830	0
9	20231018	203300	258397880	5830	5830	5830	5830	0
10	20231018	203200	258397880	5830	5830	5830	5830	0
11	20231018	203100	258397880	5830	5830	5830	5830	0
12	20231018	203000	258397880	5830	5830	5830	5830	0
13	20231018	202900	258397880	5830	5830	5830	5830	0
14	20231018	202800	258397880	5830	5830	5830	5830	0
15	20231018	202700	258397880	5830	5830	5830	5830	0
16	20231018	202600	258397880	5830	5830	5830	5830	0
17	20231018	202500	258397880	5830	5830	5830	5830	0
18	20231018	202400	258397880	5830	5830	5830	5830	0
19	20231018	202300	258397880	5830	5830	5830	5830	0
20	20231018	202200	258397880	5830	5830	5830	5830	0
21	20231018	202100	258397880	5830	5830	5830	5830	0
22	20231018	202000	258397880	5830	5830	5830	5830	0
23	20231018	201900	258397880	5830	5830	5830	5830	0
24	20231018	201800	258397880	5830	5830	5830	5830	0
25	20231018	201700	258397880	5830	5830	5830	5830	0
26	20231018	201600	258397880	5830	5830	5830	5830	0
27	20231018	201500	258397880	5830	5830	5830	5830	0
28	20231018	201400	258397880	5830	5830	5830	5830	0
29	20231018	201300	258397880	5830	5830	5830	5830	0
30	20231018	201200	258397880	5830	5830	5830	5830	0
31	20231018	201100	258397880	5830	5830	5830	5830	0
32	20231018	201000	258397880	5830	5830	5830	5830	601
33	20231018	200900	258397880	5830	5830	5830	5830	0
34	20231018	200800	258397880	5830	5830	5830	5830	0
35	20231018	200700	258397880	5830	5830	5830	5830	0
36	20231018	200600	258397880	5830	5830	5830	5830	0
37	20231018	200500	258397880	5830	5830	5830	5830	0
38	20231018	200400	258397880	5830	5830	5830	5830	0
39	20231018	200300	258397880	5830	5830	5830	5830	0
40	20231018	200200	258397880	5830	5830	5830	5830	0
41	20231018	200100	258397880	5830	5830	5830	5830	0
42	20231018	200000	258397880	5830	5830	5830	5830	0
43	20231018	195900	258397880	5830	5830	5830	5830	0
44	20231018	195800	258397880	5830	5830	5830	5830	0
45	20231018	195700	258397880	5830	5830	5830	5830	0
46	20231018	195600	258397880	5830	5830	5830	5830	0
47	20231018	195500	258397880	5830	5830	5830	5830	0
48	20231018	195400	258397880	5830	5830	5830	5830	0
49	20231018	195300	258397880	5830	5830	5830	5830	0
50	20231018	195200	258397880	5830	5830	5830	5830	0
51	20231018	195100	258397880	5830	5830	5830	5830	0
52	20231018	195000	258397880	5830	5830	5830	5830	0
53	20231018	194900	258397880	5830	5830	5830	5830	0
54	20231018	194800	258397880	5830	5830	5830	5830	0
55	20231018	194700	258397880	5830	5830	5830	5830	0
56	20231018	194600	258397880	5830	5830	5830	5830	0
57	20231018	194500	258397880	5830	5830	5830	5830	0
58	20231018	194400	258397880	5830	5830	5830	5830	0
59	20231018	194300	258397880	5830	5830	5830	5830	0
60	20231018	194200	258397880	5830	5830	5830	5830	0
61	20231018	194100	258397880	5830	5830	5830	5830	0
62	20231018	194000	258397880	5830	5830	5830	5830	601
63	20231018	193900	258397880	5830	5830	5830	5830	0
64	20231018	193800	258397880	5830	5830	5830	5830	0
65	20231018	193700	258397880	5830	5830	5830	5830	0
66	20231018	193600	258397880	5830	5830	5830	5830	0
67	20231018	193500	258397880	5830	5830	5830	5830	0
68	20231018	193400	258397880	5830	5830	5830	5830	0
69	20231018	193300	258397880	5830	5830	5830	5830	0
70	20231018	193200	258397880	5830	5830	5830	5830	0
71	20231018	193100	258397880	5830	5830	5830	5830	0
72	20231018	193000	258397880	5830	5830	5830	5830	0
73	20231018	192900	258397880	5830	5830	5830	5830	0
74	20231018	192800	258397880	5830	5830	5830	5830	0
75	20231018	192700	258397880	5830	5830	5830	5830	0
76	20231018	192600	258397880	5830	5830	5830	5830	0
77	20231018	192500	258397880	5830	5830	5830	5830	0
78	20231018	192400	258397880	5830	5830	5830	5830	0
79	20231018	192300	258397880	5830	5830	5830	5830	0
80	20231018	192200	258397880	5830	5830	5830	5830	0
81	20231018	192100	258397880	5830	5830	5830	5830	0
82	20231018	192000	258397880	5830	5830	5830	5830	0
83	20231018	191900	258397880	5830	5830	5830	5830	0
84	20231018	191800	258397880	5830	5830	5830	5830	0
85	20231018	191700	258397880	5830	5830	5830	5830	0
86	20231018	191600	258397880	5830	5830	5830	5830	0
87	20231018	191500	258397880	5830	5830	5830	5830	0
88	20231018	191400	258397880	5830	5830	5830	5830	0
89	20231018	191300	258397880	5830	5830	5830	5830	0
90	20231018	191200	258397880	5830	5830	5830	5830	0
91	20231018	191100	258397880	5830	5830	5830	5830	0
92	20231018	191000	258397880	5830	5830	5830	5830	601
93	20231018	190900	258397880	5830	5830	5830	5830	0
94	20231018	190800	258397880	5830	5830	5830	5830	0
95	20231018	190700	258397880	5830	5830	5830	5830	0
96	20231018	190600	258397880	5830	5830	5830	5830	0
97	20231018	190500	258397880	5830	5830	5830	5830	0
98	20231018	190400	258397880	5830	5830	5830	5830	0
99	20231018	190300	258397880	5830	5830	5830	5830	0
100	20231018	190200	258397880	5830	5830	5830	5830	0
101	20231018	190100	258397880	5830	5830	5830	5830	0
102	20231018	190000	258397880	5830	5830	5830	5830	0
103	20231018	185900	258397880	5830	5830	5830	5830	0
104	20231018	185800	258397880	5830	5830	5830	5830	0
105	20231018	185700	258397880	5830	5830	5830	5830	0
106	20231018	185600	258397880	5830	5830	5830	5830	0
107	20231018	185500	258397880	5830	5830	5830	5830	0
108	20231018	185400	258397880	5830	5830	5830	5830	0
109	20231018	185300	258397880	5830	5830	5830	5830	0
110	20231018	185200	258397880	5830	5830	5830	5830	0
111	20231018	185100	258397880	5830	5830	5830	5830	0
112	20231018	185000	258397880	5830	5830	5830	5830	0
113	20231018	184900	258397880	5830	5830	5830	5830	0
114	20231018	184800	258397880	5830	5830	5830	5830	0
115	20231018	184700	258397880	5830	5830	5830	5830	0
116	20231018	184600	258397880	5830	5830	5830	5830	0
117	20231018	184500	258397880	5830	5830	5830	5830	0
118	20231018	184400	258397880	5830	5830	5830	5830	0
119	20231018	184300	258397880	5830	5830	5830	5830	0
120	20231018	184200	258397880	5830	5830	5830	5830	0
121	20231018	184100	258397880	5830	5830	5830	5830	0
122	20231018	184000	258397880	5830	5830	5830	5830	601
123	20231018	183900	258397880	5830	5830	5830	5830	0
124	20231018	183800	258397880	5830	5830	5830	5830	0
125	20231018	183700	258397880	5830	5830	5830	5830	0
126	20231018	183600	258397880	5830	5830	5830	5830	0
127	20231018	183500	258397880	5830	5830	5830	5830	0
128	20231018	183400	258397880	5830	5830	5830	5830	0
129	20231018	183300	258397880	5830	5830	5830	5830	0
130	20231018	183200	258397880	5830	5830	5830	5830	0
131	20231018	183100	258397880	5830	5830	5830	5830	0
132	20231018	183000	258397880	5830	5830	5830	5830	0
133	20231018	182900	258397880	5830	5830	5830	5830	0
134	20231018	182800	258397880	5830	5830	5830	5830	0
135	20231018	182700	258397880	5830	5830	5830	5830	0
136	20231018	182600	258397880	5830	5830	5830	5830	0
137	20231018	182500	258397880	5830	5830	5830	5830	0
138	20231018	182400	258397880	5830	5830	5830	5830	0
139	20231018	182300	258397880	5830	5830	5830	5830	0
140	20231018	182200	258397880	5830	5830	5830	5830	0
141	20231018	182100	258397880	5830	5830	5830	5830	0
142	20231018	182000	258397880	5830	5830	5830	5830	0
143	20231018	181900	258397880	5830	5830	5830	5830	0
144	20231018	181800	258397880	5830	5830	5830	5830	0
145	20231018	181700	258397880	5830	5830	5830	5830	0
146	20231018	181600	258397880	5830	5830	5830	5830	0
147	20231018	181500	258397880	5830	5830	5830	5830	0
148	20231018	181400	258397880	5830	5830	5830	5830	0
149	20231018	181300	258397880	5830	5830	5830	5830	0
150	20231018	181200	258397880	5830	5830	5830	5830	0
151	20231018	181100	258397880	5830	5830	5830	5830	0
152	20231018	181000	258397880	5830	5830	5830	5830	601
153	20231018	180900	258397880	5830	5830	5830	5830	0
154	20231018	180800	258397880	5830	5830	5830	5830	0
155	20231018	180700	258397880	5830	5830	5830	5830	0
156	20231018	180600	258397880	5830	5830	5830	5830	0
157	20231018	180500	258397880	5830	5830	5830	5830	0
158	20231018	180400	258397880	5830	5830	5830	5830	0
159	20231018	180300	258397880	5830	5830	5830	5830	0
160	20231018	180200	258397880	5830	5830	5830	5830	0
161	20231018	180100	258397880	5830	5830	5830	5830	0
162	20231018	180000	258397880	5830	5830	5830	5830	0
163	20231018	175900	258397880	5830	5830	5830	5830	0
164	20231018	175800	258397880	5830	5830	5830	5830	0
165	20231018	175700	258397880	5830	5830	5830	5830	0
166	20231018	175600	258397880	5830	5830	5830	5830	0
167	20231018	175500	258397880	5830	5830	5830	5830	0
168	20231018	175400	258397880	5830	5830	5830	5830	0
169	20231018	175300	258397880	5830	5830	5830	5830	0
170	20231018	175200	258397880	5830	5830	5830	5830	0
171	20231018	175100	258397880	5830	5830	5830	5830	0
172	20231018	175000	258397880	5830	5830	5830	5830	0
173	20231018	174900	258397880	5830	5830	5830	5830	0
174	20231018	174800	258397880	5830	5830	5830	5830	0
175	20231018	174700	258397880	5830	5830	5830	5830	0
176	20231018	174600	258397880	5830	5830	5830	5830	0
177	20231018	174500	258397880	5830	5830	5830	5830	0
178	20231018	174400	258397880	5830	5830	5830	5830	0
179	20231018	174300	258397880	5830	5830	5830	5830	0
180	20231018	174200	258397880	5830	5830	5830	5830	0
181	20231018	174100	258397880	5830	5830	5830	5830	0
182	20231018	174000	258397880	5830	5830	5830	5830	601
183	20231018	173900	258397880	5830	5830	5830	5830	0
184	20231018	173800	258397880	5830	5830	5830	5830	0
185	20231018	173700	258397880	5830	5830	5830	5830	0
186	20231018	173600	258397880	5830	5830	5830	5830	0
187	20231018	173500	258397880	5830	5830	5830	5830	0
188	20231018	173400	258397880	5830	5830	5830	5830	0
189	20231018	173300	258397880	5830	5830	5830	5830	0
190	20231018	173200	258397880	5830	5830	5830	5830	0
191	20231018	173100	258397880	5830	5830	5830	5830	0
192	20231018	173000	258397880	5830	5830	5830	5830	0
193	20231018	172900	258397880	5830	5830	5830	5830	0
194	20231018	172800	258397880	5830	5830	5830	5830	0
195	20231018	172700	258397880	5830	5830	5830	5830	0
196	20231018	172600	258397880	5830	5830	5830	5830	0
197	20231018	172500	258397880	5830	5830	5830	5830	0
198	20231018	172400	258397880	5830	5830	5830	5830	0
199	20231018	172300	258397880	5830	5830	5830	5830	0
200	20231018	172200	258397880	5830	5830	5830	5830	0
201	20231018	172100	258397880	5830	5830	5830	5830	0
202	20231018	172000	258397880	5830	5830	5830	5830	0
203	20231018	171900	258397880	5830	5830	5830	5830	0
204	20231018	171800	258397880	5830	5830	5830	5830	0
205	20231018	171700	258397880	5830	5830	5830	5830	0
206	20231018	171600	258397880	5830	5830	5830	5830	0
207	20231018	171500	258397880	5830	5830	5830	5830	0
208	20231018	171400	258397880	5830	5830	5830	5830	0
209	20231018	171300	258397880	5830	5830	5830	5830	0
210	20231018	171200	258397880	5830	5830	5830	5830	0
211	20231018	171100	258397880	5830	5830	5830	5830	0
212	20231018	171000	258397880	5830	5830	5830	5830	601
213	20231018	170900	258397880	5830	5830	5830	5830	0
214	20231018	170800	258397880	5830	5830	5830	5830	0
215	20231018	170700	258397880	5830	5830	5830	5830	0
216	20231018	170600	258397880	5830	5830	5830	5830	0
217	20231018	170500	258397880	5830	5830	5830	5830	0
218	20231018	170400	258397880	5830	5830	5830	5830	0
219	20231018	170300	258397880	5830	5830	5830	5830	0
220	20231018	170200	258397880	5830	5830	5830	5830	0
221	20231018	170100	258397880	5830	5830	5830	5830	0
222	20231018	170000	258397880	5830	5830	5830	5830	0
223	20231018	165900	258397880	5830	5830	5830	5830	0
224	20231018	165800	258397880	5830	5830	5830	5830	0
225	20231018	165700	258397880	5830	5830	5830	5830	0
226	20231018	165600	258397880	5830	5830	5830	5830	0
227	20231018	165500	258397880	5830	5830	5830	5830	0
228	20231018	165400	258397880	5830	5830	5830	5830	0
229	20231018	165300	258397880	5830	5830	5830	5830	0
230	20231018	165200	258397880	5830	5830	5830	5830	0
231	20231018	165100	258397880	5830	5830	5830	5830	0
232	20231018	165000	258397880	5830	5830	5830	5830	0
233	20231018	164900	258397880	5830	5830	5830	5830	0
234	20231018	164800	258397880	5830	5830	5830	5830	0
235	20231018	164700	258397880	5830	5830	5830	5830	0
236	20231018	164600	258397880	5830	5830	5830	5830	0
237	20231018	164500	258397880	5830	5830	5830	5830	0
238	20231018	164400	258397880	5830	5830	5830	5830	0
239	20231018	164300	258397880	5830	5830	5830	5830	0
240	20231018	164200	258397880	5830	5830	5830	5830	0
241	20231018	164100	258397880	5830	5830	5830	5830	0
242	20231018	164000	258397880	5830	5830	5830	5830	601
243	20231018	163900	258397880	5830	5830	5830	5830	0
244	20231018	163800	258397880	5830	5830	5830	5830	0
245	20231018	163700	258397880	5830	5830	5830	5830	0
246	20231018	163600	258397880	5830	5830	5830	5830	0
247	20231018	163500	258397880	5830	5830	5830	5830	0
248	20231018	163400	258397880	5830	5830	5830	5830	0
249	20231018	163300	258397880	5830	5830	5830	5830	0
250	20231018	163200	258397880	5830	5830	5830	5830	0
251	20231018	163100	258397880	5830	5830	5830	5830	0
252	20231018	163000	258397880	5830	5830	5830	5830	0
253	20231018	162900	258397880	5830	5830	5830	5830	0
254	20231018	162800	258397880	5830	5830	5830	5830	0
255	20231018	162700	258397880	5830	5830	5830	5830	0
256	20231018	162600	258397880	5830	5830	5830	5830	0
257	20231018	162500	258397880	5830	5830	5830	5830	0
258	20231018	162400	258397880	5830	5830	5830	5830	0
259	20231018	162300	258397880	5830	5830	5830	5830	0
260	20231018	162200	258397880	5830	5830	5830	5830	0
261	20231018	162100	258397880	5830	5830	5830	5830	0
262	20231018	162000	258397880	5830	5830	5830	5830	0
263	20231018	161900	258397880	5830	5830	5830	5830	0
264	20231018	161800	258397880	5830	5830	5830	5830	0
265	20231018	161700	258397880	5830	5830	5830	5830	0
266	20231018	161600	258397880	5830	5830	5830	5830	0
267	20231018	161500	258397880	5830	5830	5830	5830	0
268	20231018	161400	258397880	5830	5830	5830	5830	0
269	20231018	161300	258397880	5830	5830	5830	5830	0
270	20231018	161200	258397880	5830	5830	5830	5830	0
271	20231018	161100	258397880	5830	5830	5830	5830	0
272	20231018	161000	258397880	5830	5830	5830	5830	601
273	20231018	160900	258397880	5830	5830	5830	5830	0
274	20231018	160800	258397880	5830	5830	5830	5830	0
275	20231018	160700	258397880	5830	5830	5830	5830	0
276	20231018	160600	258397880	5830	5830	5830	5830	0
277	20231018	160500	258397880	5830	5830	5830	5830	0
278	20231018	160400	258397880	5830	5830	5830	5830	0
279	20231018	160300	258397880	5830	5830	5830	5830	0
280	20231018	160200	258397880	5830	5830	5830	5830	0
281	20231018	160100	258397880	5830	5830	5830	5830	0
282	20231018	160000	258397880	5830	5830	5830	5830	0
283	20231018	155900	258397880	5830	5830	5830	5830	0
284	20231018	155800	258397880	5830	5830	5830	5830	0
285	20231018	155700	258397880	5830	5830	5830	5830	0
286	20231018	155600	258397880	5830	5830	5830	5830	0
287	20231018	155500	258397880	5830	5830	5830	5830	0
288	20231018	155400	258397880	5830	5830	5830	5830	0
289	20231018	155300	258397880	5830	5830	5830	5830	0
290	20231018	155200	258397880	5830	5830	5830	5830	0
291	20231018	155100	258397880	5830	5830	5830	5830	0
292	20231018	155000	258397880	5830	5830	5830	5830	0
293	20231018	154900	258397880	5830	5830	5830	5830	0
294	20231018	154800	258397880	5830	5830	5830	5830	0
295	20231018	154700	258397880	5830	5830	5830	5830	0
296	20231018	154600	258397880	5830	5830	5830	5830	0
297	20231018	154500	258397880	5830	5830	5830	5830	0
298	20231018	154400	258397880	5830	5830	5830	5830	0
299	20231018	154300	258397880	5830	5830	5830	5830	0
300	20231018	154200	258397880	5830	5830	5830	5830	0
301	20231018	154100	258397880	5830	5830	5830	5830	0
302	20231018	154000	258397880	5830	5830	5830	5830	601
303	20231018	153900	258397880	5830	5830	5830	5830	0
304	20231018	153800	258397880	5830	5830	5830	5830	0
305	20231018	153700	258397880	5830	5830	5830	5830	0
306	20231018	153600	258397880	5830	5830	5830	5830	0
307	20231018	153500	258397880	5830	5830	5830	5830	0
308	20231018	153400	258397880	5830	5830	5830	5830	0
309	20231018	153300	258397880	5830	5830	5830	5830	0
310	20231018	153200	258397880	5830	5830	5830	5830	0
311	20231018	153100	258397880	5830	5830	5830	5830	0
312	20231018	153000	258397880	5830	5830	5830	5830	601
313	20231018	152900	254894050	5830	5830	5830	5830	0
314	20231018	152800	254894050	5830	5830	5830	5830	0
315	20231018	152700	254894050	5830	5830	5830	5830	0
316	20231018	152600	254894050	5830	5830	5830	5830	0
317	20231018	152500	254894050	5830	5830	5830	5830	0
318	20231018	152400	254894050	5830	5830	5830	5830	0
319	20231018	152300	254894050	5830	5830	5830	5830	0
320	20231018	152200	254894050	5830	5830	5830	5830	0
321	20231018	152100	254894050	5830	5830	5830	5830	0
322	20231018	152000	254894050	5830	5830	5830	5830	0
323	20231018	151900	254894050	5830	5830	5830	5830	153
324	20231018	151800	254002060	5830	5830	5830	5830	0
325	20231018	151700	254002060	5830	5830	5830	5830	0
326	20231018	151600	254002060	5830	5830	5830	5830	37
327	20231018	151500	253786350	5800	5800	5800	5800	0
328	20231018	151400	253786350	5800	5810	5810	5800	379
329	20231018	151300	251587700	5800	5820	5820	5800	500
330	20231018	151200	248683770	5820	5820	5820	5820	0
331	20231018	151100	248683770	5820	5820	5820	5820	0
332	20231018	151000	248683770	5820	5820	5820	5820	11
333	20231018	150900	248619750	5830	5820	5830	5820	117
334	20231018	150800	247938640	5820	5820	5820	5820	0
335	20231018	150700	247938640	5820	5820	5820	5820	2
336	20231018	150600	247927000	5830	5830	5830	5830	0
337	20231018	150500	247927000	5830	5830	5830	5830	30
338	20231018	150400	247752100	5840	5840	5840	5840	651
339	20231018	150300	243950260	5840	5840	5840	5840	0
340	20231018	150200	243950260	5840	5840	5840	5840	0
341	20231018	150100	243950260	5840	5850	5860	5840	37
342	20231018	150000	243733620	5840	5840	5840	5840	0
343	20231018	145900	243733620	5840	5860	5860	5840	406
344	20231018	145800	241359980	5860	5860	5860	5860	0
345	20231018	145700	241359980	5860	5860	5860	5860	108
346	20231018	145600	240727100	5860	5860	5860	5860	100
347	20231018	145500	240141100	5860	5860	5860	5860	17
348	20231018	145400	240041480	5870	5870	5870	5870	2
349	20231018	145300	240029740	5870	5860	5870	5860	40
350	20231018	145200	239794980	5860	5860	5860	5860	39
351	20231018	145100	239566440	5840	5850	5850	5840	764
352	20231018	145000	235097320	5830	5830	5830	5830	31
353	20231018	144900	234916590	5840	5840	5840	5840	2
354	20231018	144800	234904910	5820	5820	5820	5820	9
355	20231018	144700	234852530	5840	5840	5840	5840	914
356	20231018	144600	229514770	5830	5830	5830	5830	68
357	20231018	144500	229118330	5830	5830	5830	5830	5
358	20231018	144400	229089180	5820	5820	5820	5820	0
359	20231018	144300	229089180	5820	5820	5820	5820	3
360	20231018	144200	229071720	5820	5820	5820	5820	3
361	20231018	144100	229054260	5820	5810	5820	5810	105
362	20231018	144000	228443780	5810	5810	5810	5810	0
363	20231018	143900	228443780	5810	5810	5810	5810	2
364	20231018	143800	228432160	5810	5810	5810	5810	48
365	20231018	143700	228153280	5820	5820	5820	5810	26
366	20231018	143600	228001990	5820	5820	5820	5820	212
367	20231018	143500	226768150	5830	5830	5830	5830	15
368	20231018	143400	226680700	5830	5830	5830	5830	50
369	20231018	143300	226389200	5840	5840	5840	5840	0
370	20231018	143200	226389200	5840	5830	5840	5830	19
371	20231018	143100	226278260	5830	5830	5830	5830	0
372	20231018	143000	226278260	5830	5830	5830	5830	3
373	20231018	142900	226260770	5820	5820	5820	5820	0
374	20231018	142800	226260770	5820	5830	5830	5820	125
375	20231018	142700	225532060	5830	5830	5830	5830	0
376	20231018	142600	225532060	5830	5830	5830	5830	0
377	20231018	142500	225532060	5830	5830	5830	5830	0
378	20231018	142400	225532060	5830	5830	5830	5830	0
379	20231018	142300	225532060	5830	5830	5830	5830	103
380	20231018	142200	224931570	5830	5830	5830	5830	0
381	20231018	142100	224931570	5830	5830	5830	5830	0
382	20231018	142000	224931570	5830	5830	5830	5830	0
383	20231018	141900	224931570	5830	5840	5840	5830	117
384	20231018	141800	224248490	5840	5840	5840	5840	0
385	20231018	141700	224248490	5840	5840	5840	5840	0
386	20231018	141600	224248490	5840	5840	5840	5840	8
387	20231018	141500	224201770	5840	5840	5840	5840	9
388	20231018	141400	224149210	5840	5840	5840	5840	215
389	20231018	141300	222893610	5840	5840	5840	5840	11
390	20231018	141200	222829370	5850	5860	5860	5850	246
391	20231018	141100	221389650	5860	5860	5860	5860	52
392	20231018	141000	221084930	5860	5870	5870	5860	373
393	20231018	140900	218898950	5870	5870	5870	5870	50
394	20231018	140800	218605450	5870	5870	5870	5870	104
395	20231018	140700	217994970	5870	5870	5870	5870	0
396	20231018	140600	217994970	5870	5870	5870	5870	0
397	20231018	140500	217994970	5870	5870	5870	5870	0
398	20231018	140400	217994970	5870	5870	5870	5870	0
399	20231018	140300	217994970	5870	5870	5870	5870	3
400	20231018	140200	217977360	5860	5860	5860	5860	0
401	20231018	140100	217977360	5860	5860	5860	5860	0
402	20231018	140000	217977360	5860	5860	5860	5860	0
403	20231018	135900	217977360	5860	5860	5860	5860	0
404	20231018	135800	217977360	5860	5860	5860	5860	0
405	20231018	135700	217977360	5860	5860	5860	5860	0
406	20231018	135600	217977360	5860	5860	5860	5860	3
407	20231018	135500	217959780	5870	5870	5870	5870	0
408	20231018	135400	217959780	5870	5870	5870	5870	100
409	20231018	135300	217372780	5870	5870	5870	5870	0
410	20231018	135200	217372780	5870	5870	5870	5870	0
411	20231018	135100	217372780	5870	5870	5870	5870	4
412	20231018	135000	217349300	5860	5860	5860	5860	496
413	20231018	134900	214442740	5860	5860	5860	5860	0
414	20231018	134800	214442740	5860	5860	5860	5860	21
415	20231018	134700	214319680	5860	5870	5870	5860	47
416	20231018	134600	214044090	5860	5860	5860	5860	518
417	20231018	134500	211008610	5860	5870	5870	5860	756
418	20231018	134400	206571590	5870	5870	5870	5870	37
419	20231018	134300	206354400	5880	5890	5890	5880	229
420	20231018	134200	205007680	5890	5900	5900	5880	2291
421	20231018	134100	191529290	5920	5920	5920	5920	0
422	20231018	134000	191529290	5920	5920	5920	5920	0
423	20231018	133900	191529290	5920	5920	5920	5920	0
424	20231018	133800	191529290	5920	5920	5920	5920	0
425	20231018	133700	191529290	5920	5920	5920	5920	17
426	20231018	133600	191428650	5910	5910	5910	5910	10
427	20231018	133500	191369550	5900	5900	5900	5900	0
428	20231018	133400	191369550	5900	5900	5900	5900	26
429	20231018	133300	191216150	5900	5900	5900	5900	1
430	20231018	133200	191210250	5910	5910	5910	5910	10
431	20231018	133100	191151150	5910	5910	5910	5910	0
432	20231018	133000	191151150	5910	5910	5910	5910	4
433	20231018	132900	191127510	5920	5920	5950	5920	676
434	20231018	132800	187112460	5920	5920	5920	5920	0
435	20231018	132700	187112460	5920	5920	5920	5920	0
436	20231018	132600	187112460	5920	5920	5920	5920	178
437	20231018	132500	186058700	5920	5930	5930	5920	132
438	20231018	132400	185275990	5930	5930	5930	5930	18
439	20231018	132300	185169250	5930	5930	5930	5930	15
440	20231018	132200	185080300	5930	5930	5930	5930	89
441	20231018	132100	184552530	5920	5920	5920	5920	3
442	20231018	132000	184534770	5920	5920	5920	5920	20
443	20231018	131900	184416370	5920	5920	5920	5920	84
444	20231018	131800	183919090	5920	5910	5920	5910	17
445	20231018	131700	183818610	5910	5910	5910	5910	0
446	20231018	131600	183818610	5910	5910	5910	5910	2
447	20231018	131500	183806790	5910	5910	5910	5910	0
448	20231018	131400	183806790	5910	5910	5910	5910	0
449	20231018	131300	183806790	5910	5910	5910	5910	0
450	20231018	131200	183806790	5910	5910	5910	5910	0
451	20231018	131100	183806790	5910	5910	5910	5910	0
452	20231018	131000	183806790	5910	5910	5910	5910	0
453	20231018	130900	183806790	5910	5910	5910	5910	0
454	20231018	130800	183806790	5910	5900	5910	5900	77
455	20231018	130700	183351730	5900	5900	5910	5900	29
456	20231018	130600	183180620	5910	5910	5910	5910	0
457	20231018	130500	183180620	5910	5910	5910	5910	0
458	20231018	130400	183180620	5910	5910	5910	5910	0
459	20231018	130300	183180620	5910	5910	5910	5910	0
460	20231018	130200	183180620	5910	5910	5910	5910	200
461	20231018	130100	181998620	5910	5910	5910	5910	0
462	20231018	130000	181998620	5910	5910	5910	5910	0
463	20231018	125900	181998620	5910	5910	5910	5910	73
464	20231018	125800	181567190	5910	5910	5910	5910	0
465	20231018	125700	181567190	5910	5910	5910	5910	0
466	20231018	125600	181567190	5910	5910	5910	5910	0
467	20231018	125500	181567190	5910	5910	5910	5910	0
468	20231018	125400	181567190	5910	5910	5910	5910	0
469	20231018	125300	181567190	5910	5910	5910	5910	370
470	20231018	125200	179380490	5920	5920	5920	5920	0
471	20231018	125100	179380490	5920	5920	5920	5920	0
472	20231018	125000	179380490	5920	5920	5920	5920	0
473	20231018	124900	179380490	5920	5920	5920	5920	0
474	20231018	124800	179380490	5920	5910	5920	5910	449
475	20231018	124700	176723310	5910	5910	5910	5910	0
476	20231018	124600	176723310	5910	5900	5910	5900	149
477	20231018	124500	175842770	5910	5910	5910	5910	73
478	20231018	124400	175411340	5890	5890	5890	5890	0
479	20231018	124300	175411340	5890	5890	5890	5890	0
480	20231018	124200	175411340	5890	5890	5890	5890	0
481	20231018	124100	175411340	5890	5890	5890	5890	0
482	20231018	124000	175411340	5890	5890	5890	5890	0
483	20231018	123900	175411340	5890	5890	5890	5890	0
484	20231018	123800	175411340	5890	5890	5890	5890	0
485	20231018	123700	175411340	5890	5890	5890	5890	0
486	20231018	123600	175411340	5890	5890	5890	5890	0
487	20231018	123500	175411340	5890	5890	5890	5890	0
488	20231018	123400	175411340	5890	5900	5900	5890	198
489	20231018	123300	174244870	5890	5890	5890	5890	0
490	20231018	123200	174244870	5890	5890	5890	5890	2
491	20231018	123100	174233090	5890	5890	5890	5890	0
492	20231018	123000	174233090	5890	5890	5890	5890	0
493	20231018	122900	174233090	5890	5890	5890	5890	5
494	20231018	122800	174203640	5890	5890	5890	5890	4
495	20231018	122700	174180080	5890	5900	5900	5890	130
496	20231018	122600	173414180	5900	5900	5900	5900	0
497	20231018	122500	173414180	5900	5900	5900	5900	0
498	20231018	122400	173414180	5900	5890	5900	5890	667
499	20231018	122300	169484760	5890	5900	5900	5890	1635
500	20231018	122200	159838590	5900	5900	5900	5900	0
501	20231018	122100	159838590	5900	5900	5900	5900	23
502	20231018	122000	159702890	5900	5900	5900	5900	0
503	20231018	121900	159702890	5900	5900	5900	5900	5
504	20231018	121800	159673390	5910	5910	5910	5910	0
505	20231018	121700	159673390	5910	5910	5910	5910	0
506	20231018	121600	159673390	5910	5910	5910	5910	0
507	20231018	121500	159673390	5910	5910	5910	5910	14
508	20231018	121400	159590650	5920	5920	5920	5920	4
509	20231018	121300	159566970	5920	5920	5920	5920	0
510	20231018	121200	159566970	5920	5920	5920	5920	0
511	20231018	121100	159566970	5920	5920	5920	5920	0
512	20231018	121000	159566970	5920	5920	5920	5920	3
513	20231018	120900	159549210	5920	5930	5930	5920	22
514	20231018	120800	159418950	5930	5910	5930	5910	73
515	20231018	120700	158986790	5920	5920	5920	5920	0
516	20231018	120600	158986790	5920	5920	5920	5920	58
517	20231018	120500	158643430	5900	5900	5900	5900	4
518	20231018	120400	158619830	5920	5920	5920	5920	2
519	20231018	120300	158607990	5920	5920	5920	5920	61
520	20231018	120200	158246870	5910	5910	5910	5910	0
521	20231018	120100	158246870	5910	5910	5910	5910	0
522	20231018	120000	158246870	5910	5910	5910	5910	0
523	20231018	115900	158246870	5910	5910	5910	5910	6
524	20231018	115800	158211410	5910	5910	5910	5910	60
525	20231018	115700	157856810	5910	5910	5910	5910	0
526	20231018	115600	157856810	5910	5910	5910	5910	353
527	20231018	115500	155770580	5910	5910	5910	5910	0
528	20231018	115400	155770580	5910	5910	5910	5910	50
529	20231018	115300	155475080	5900	5900	5900	5900	0
530	20231018	115200	155475080	5900	5900	5900	5900	0
531	20231018	115100	155475080	5900	5900	5900	5900	0
532	20231018	115000	155475080	5900	5900	5900	5900	8
533	20231018	114900	155427880	5910	5910	5910	5910	0
534	20231018	114800	155427880	5910	5910	5910	5910	0
535	20231018	114700	155427880	5910	5910	5910	5910	2
536	20231018	114600	155416060	5910	5920	5920	5910	1047
537	20231018	114500	149227630	5930	5930	5930	5930	50
538	20231018	114400	148931130	5930	5930	5930	5930	26
539	20231018	114300	148776950	5920	5920	5920	5920	0
540	20231018	114200	148776950	5920	5920	5920	5920	0
541	20231018	114100	148776950	5920	5920	5920	5920	0
542	20231018	114000	148776950	5920	5920	5920	5920	0
543	20231018	113900	148776950	5920	5920	5920	5920	113
544	20231018	113800	148107990	5930	5930	5930	5930	100
545	20231018	113700	147514990	5930	5930	5930	5930	0
546	20231018	113600	147514990	5930	5930	5930	5930	0
547	20231018	113500	147514990	5930	5930	5930	5930	0
548	20231018	113400	147514990	5930	5930	5930	5930	0
549	20231018	113300	147514990	5930	5930	5930	5930	0
550	20231018	113200	147514990	5930	5930	5930	5930	0
551	20231018	113100	147514990	5930	5930	5930	5930	0
552	20231018	113000	147514990	5930	5930	5930	5930	0
553	20231018	112900	147514990	5930	5930	5930	5930	6
554	20231018	112800	147479410	5930	5930	5930	5930	0
555	20231018	112700	147479410	5930	5930	5930	5930	0
556	20231018	112600	147479410	5930	5930	5930	5930	0
557	20231018	112500	147479410	5930	5930	5930	5930	7
558	20231018	112400	147437900	5950	5950	5950	5950	0
559	20231018	112300	147437900	5950	5950	5950	5950	0
560	20231018	112200	147437900	5950	5950	5950	5950	0
561	20231018	112100	147437900	5950	5950	5950	5950	1
562	20231018	112000	147431950	5930	5930	5930	5930	0
563	20231018	111900	147431950	5930	5930	5930	5930	0
564	20231018	111800	147431950	5930	5930	5930	5930	0
565	20231018	111700	147431950	5930	5930	5930	5930	150
566	20231018	111600	146542450	5930	5930	5930	5930	0
567	20231018	111500	146542450	5930	5930	5930	5930	0
568	20231018	111400	146542450	5930	5930	5930	5930	0
569	20231018	111300	146542450	5930	5950	5950	5930	11
570	20231018	111200	146477100	5960	5960	5960	5960	191
571	20231018	111100	145338740	5960	5960	5960	5960	27
572	20231018	111000	145177820	5980	5980	5980	5980	0
573	20231018	110900	145177820	5980	5980	5980	5980	0
574	20231018	110800	145177820	5980	5980	5980	5980	0
575	20231018	110700	145177820	5980	5980	5980	5980	0
576	20231018	110600	145177820	5980	5980	5980	5980	0
577	20231018	110500	145177820	5980	5960	5980	5960	15
578	20231018	110400	145088270	5970	5920	5980	5920	847
579	20231018	110300	140034390	5920	5920	5920	5920	0
580	20231018	110200	140034390	5920	5920	5920	5920	957
581	20231018	110100	134368950	5910	5900	5910	5900	329
582	20231018	110000	132426130	5890	5890	5890	5890	1
583	20231018	105900	132420240	5900	5900	5900	5900	1
584	20231018	105800	132414340	5890	5890	5890	5890	0
585	20231018	105700	132414340	5890	5890	5890	5890	24
586	20231018	105600	132272980	5890	5910	5910	5890	632
587	20231018	105500	128540500	5900	5900	5900	5900	0
588	20231018	105400	128540500	5900	5900	5900	5900	0
589	20231018	105300	128540500	5900	5900	5900	5900	3
590	20231018	105200	128522800	5900	5900	5900	5900	39
591	20231018	105100	128292700	5900	5900	5900	5900	44
592	20231018	105000	128033100	5900	5900	5900	5890	757
593	20231018	104900	123566900	5900	5900	5900	5900	0
594	20231018	104800	123566900	5900	5900	5900	5900	1
595	20231018	104700	123561000	5890	5890	5890	5890	12
596	20231018	104600	123490320	5890	5890	5890	5890	73
597	20231018	104500	123060350	5890	5890	5890	5890	0
598	20231018	104400	123060350	5890	5890	5900	5890	228
599	20231018	104300	121717420	5900	5900	5900	5900	3
600	20231018	104200	121699720	5910	5910	5910	5910	96
601	20231018	104100	121132360	5930	5930	5930	5930	0
602	20231018	104000	121132360	5930	5970	5970	5930	2636
603	20231018	103900	105423170	5980	5980	5980	5980	0
604	20231018	103800	105423170	5980	5980	5980	5980	5
605	20231018	103700	105393270	5980	5980	5980	5980	256
606	20231018	103600	103862390	5980	5980	5980	5980	109
607	20231018	103500	103210570	6000	6000	6000	6000	0
608	20231018	103400	103210570	6000	6000	6000	6000	0
609	20231018	103300	103210570	6000	6000	6000	6000	1
610	20231018	103200	103204570	5990	5990	5990	5990	0
611	20231018	103100	103204570	5990	5990	5990	5990	0
612	20231018	103000	103204570	5990	5990	5990	5990	350
613	20231018	102900	101108070	5990	5990	5990	5990	0
614	20231018	102800	101108070	5990	5980	5990	5980	126
615	20231018	102700	100353850	5980	5980	5980	5980	54
616	20231018	102600	100030930	5980	5980	5980	5980	2
617	20231018	102500	100018970	5980	5980	5980	5980	56
618	20231018	102400	99684090	5980	5980	5980	5980	0
619	20231018	102300	99684090	5980	5980	5980	5980	68
620	20231018	102200	99277450	5990	5990	5990	5980	110
621	20231018	102100	98618570	5990	5990	5990	5990	0
622	20231018	102000	98618570	5990	5990	5990	5990	12
623	20231018	101900	98546690	5980	5980	5980	5980	139
624	20231018	101800	97715470	5970	5970	5970	5970	20
625	20231018	101700	97596070	5970	5970	5970	5970	0
626	20231018	101600	97596070	5970	5970	5970	5970	0
627	20231018	101500	97596070	5970	5970	5970	5960	558
628	20231018	101400	94264970	5960	5960	5960	5960	522
629	20231018	101300	91153850	5960	5930	5960	5930	951
630	20231018	101200	85487210	5930	5890	5930	5890	978
631	20231018	101100	79715850	5870	5870	5870	5870	0
632	20231018	101000	79715850	5870	5870	5870	5870	0
633	20231018	100900	79715850	5870	5870	5870	5870	0
634	20231018	100800	79715850	5870	5870	5870	5870	0
635	20231018	100700	79715850	5870	5870	5870	5870	0
636	20231018	100600	79715850	5870	5870	5870	5870	0
637	20231018	100500	79715850	5870	5870	5870	5870	244
638	20231018	100400	78283570	5860	5880	5880	5840	2197
639	20231018	100300	65431480	5880	5880	5880	5880	26
640	20231018	100200	65278600	5880	5880	5880	5880	46
641	20231018	100100	65008120	5860	5870	5870	5860	43
642	20231018	100000	64755830	5870	5880	5880	5870	57
643	20231018	095900	64420690	5890	5890	5890	5890	0
644	20231018	095800	64420690	5890	5890	5890	5890	0
645	20231018	095700	64420690	5890	5890	5890	5890	51
646	20231018	095600	64120300	5880	5880	5880	5880	0
647	20231018	095500	64120300	5880	5880	5880	5880	0
648	20231018	095400	64120300	5880	5880	5880	5880	29
649	20231018	095300	63949780	5870	5900	5900	5870	359
650	20231018	095200	61838290	5910	5910	5910	5910	16
651	20231018	095100	61743730	5910	5910	5910	5910	39
652	20231018	095000	61513240	5920	5920	5920	5920	751
653	20231018	094900	57067320	5960	5930	5960	5930	84
654	20231018	094800	56567280	5930	5930	5930	5930	0
655	20231018	094700	56567280	5930	5930	5930	5930	0
656	20231018	094600	56567280	5930	5930	5930	5930	0
657	20231018	094500	56567280	5930	5930	5930	5930	17
658	20231018	094400	56466470	5930	5930	5930	5930	0
659	20231018	094300	56466470	5930	5930	5930	5930	0
660	20231018	094200	56466470	5930	5930	5930	5930	0
661	20231018	094100	56466470	5930	5940	5940	5930	60
662	20231018	094000	56110470	5950	5950	5950	5950	0
663	20231018	093900	56110470	5950	5950	5950	5950	17
664	20231018	093800	56009320	5980	5980	5980	5980	34
665	20231018	093700	55806000	5980	6010	6010	5960	2130
666	20231018	093600	43084720	6010	6010	6010	6010	0
667	20231018	093500	43084720	6010	6010	6010	6010	4
668	20231018	093400	43060680	6010	6010	6010	6010	3
669	20231018	093300	43042650	6010	6000	6010	6000	32
670	20231018	093200	42850640	5980	5980	5980	5980	46
671	20231018	093100	42575560	6010	6010	6010	6010	0
672	20231018	093000	42575560	6010	6010	6040	6010	415
673	20231018	092900	40072430	6010	6010	6010	6010	1106
674	20231018	092800	33425370	5990	5990	5990	5990	18
675	20231018	092700	33317550	5970	5970	5970	5970	0
676	20231018	092600	33317550	5970	5950	5990	5950	631
677	20231018	092500	29553400	5940	5940	5940	5930	419
678	20231018	092400	27064590	5940	5940	5940	5940	0
679	20231018	092300	27064590	5940	5940	5940	5940	1
680	20231018	092200	27058650	5880	5900	5900	5880	533
681	20231018	092100	23923590	5920	5920	5920	5920	10
682	20231018	092000	23864390	5920	5910	5920	5910	61
683	20231018	091900	23503380	5900	5900	5900	5900	0
684	20231018	091800	23503380	5900	5900	5900	5900	4
685	20231018	091700	23479780	5900	5900	5900	5900	4
686	20231018	091600	23456180	5900	5900	5900	5900	0
687	20231018	091500	23456180	5900	5900	5900	5900	16
688	20231018	091400	23361780	5890	5900	5910	5890	116
689	20231018	091300	22677380	5900	5900	5900	5900	16
690	20231018	091200	22582980	5910	5910	5910	5910	300
691	20231018	091100	20809980	5910	5910	5910	5900	110
692	20231018	091000	20160020	5900	5950	5950	5900	387
693	20231018	090900	17860520	5950	5950	5950	5950	3
694	20231018	090800	17842670	5950	5970	5970	5950	377
695	20231018	090700	15599500	5930	5920	5950	5920	870
696	20231018	090600	10445050	5920	5920	5920	5920	5
697	20231018	090500	10415450	5920	5920	5920	5920	0
698	20231018	090400	10415450	5920	5920	5920	5920	60
699	20231018	090300	10060250	5920	5920	5920	5920	0
700	20231018	090200	10060250	5920	5970	6020	5750	1162
701	20231018	090100	3138580	5960	5970	5970	5960	349
702	20231018	090000	1057920	6080	6080	6080	6080	174