KissMeData/067570/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193400	98685630	2715	2715	2715	2715	2497
3	20231018	193300	98685630	2715	2715	2715	2715	0
4	20231018	193200	98685630	2715	2715	2715	2715	0
5	20231018	193100	98685630	2715	2715	2715	2715	0
6	20231018	193000	98685630	2715	2715	2715	2715	0
7	20231018	192900	98685630	2715	2715	2715	2715	0
8	20231018	192800	98685630	2715	2715	2715	2715	0
9	20231018	192700	98685630	2715	2715	2715	2715	0
10	20231018	192600	98685630	2715	2715	2715	2715	0
11	20231018	192500	98685630	2715	2715	2715	2715	0
12	20231018	192400	98685630	2715	2715	2715	2715	0
13	20231018	192300	98685630	2715	2715	2715	2715	0
14	20231018	192200	98685630	2715	2715	2715	2715	0
15	20231018	192100	98685630	2715	2715	2715	2715	0
16	20231018	192000	98685630	2715	2715	2715	2715	0
17	20231018	191900	98685630	2715	2715	2715	2715	0
18	20231018	191800	98685630	2715	2715	2715	2715	0
19	20231018	191700	98685630	2715	2715	2715	2715	0
20	20231018	191600	98685630	2715	2715	2715	2715	0
21	20231018	191500	98685630	2715	2715	2715	2715	0
22	20231018	191400	98685630	2715	2715	2715	2715	0
23	20231018	191300	98685630	2715	2715	2715	2715	0
24	20231018	191200	98685630	2715	2715	2715	2715	0
25	20231018	191100	98685630	2715	2715	2715	2715	0
26	20231018	191000	98685630	2715	2715	2715	2715	0
27	20231018	190900	98685630	2715	2715	2715	2715	0
28	20231018	190800	98685630	2715	2715	2715	2715	0
29	20231018	190700	98685630	2715	2715	2715	2715	0
30	20231018	190600	98685630	2715	2715	2715	2715	0
31	20231018	190500	98685630	2715	2715	2715	2715	0
32	20231018	190400	98685630	2715	2715	2715	2715	2497
33	20231018	190300	98685630	2715	2715	2715	2715	0
34	20231018	190200	98685630	2715	2715	2715	2715	0
35	20231018	190100	98685630	2715	2715	2715	2715	0
36	20231018	190000	98685630	2715	2715	2715	2715	0
37	20231018	185900	98685630	2715	2715	2715	2715	0
38	20231018	185800	98685630	2715	2715	2715	2715	0
39	20231018	185700	98685630	2715	2715	2715	2715	0
40	20231018	185600	98685630	2715	2715	2715	2715	0
41	20231018	185500	98685630	2715	2715	2715	2715	0
42	20231018	185400	98685630	2715	2715	2715	2715	0
43	20231018	185300	98685630	2715	2715	2715	2715	0
44	20231018	185200	98685630	2715	2715	2715	2715	0
45	20231018	185100	98685630	2715	2715	2715	2715	0
46	20231018	185000	98685630	2715	2715	2715	2715	0
47	20231018	184900	98685630	2715	2715	2715	2715	0
48	20231018	184800	98685630	2715	2715	2715	2715	0
49	20231018	184700	98685630	2715	2715	2715	2715	0
50	20231018	184600	98685630	2715	2715	2715	2715	0
51	20231018	184500	98685630	2715	2715	2715	2715	0
52	20231018	184400	98685630	2715	2715	2715	2715	0
53	20231018	184300	98685630	2715	2715	2715	2715	0
54	20231018	184200	98685630	2715	2715	2715	2715	0
55	20231018	184100	98685630	2715	2715	2715	2715	0
56	20231018	184000	98685630	2715	2715	2715	2715	0
57	20231018	183900	98685630	2715	2715	2715	2715	0
58	20231018	183800	98685630	2715	2715	2715	2715	0
59	20231018	183700	98685630	2715	2715	2715	2715	0
60	20231018	183600	98685630	2715	2715	2715	2715	0
61	20231018	183500	98685630	2715	2715	2715	2715	0
62	20231018	183400	98685630	2715	2715	2715	2715	2497
63	20231018	183300	98685630	2715	2715	2715	2715	0
64	20231018	183200	98685630	2715	2715	2715	2715	0
65	20231018	183100	98685630	2715	2715	2715	2715	0
66	20231018	183000	98685630	2715	2715	2715	2715	0
67	20231018	182900	98685630	2715	2715	2715	2715	0
68	20231018	182800	98685630	2715	2715	2715	2715	0
69	20231018	182700	98685630	2715	2715	2715	2715	0
70	20231018	182600	98685630	2715	2715	2715	2715	0
71	20231018	182500	98685630	2715	2715	2715	2715	0
72	20231018	182400	98685630	2715	2715	2715	2715	0
73	20231018	182300	98685630	2715	2715	2715	2715	0
74	20231018	182200	98685630	2715	2715	2715	2715	0
75	20231018	182100	98685630	2715	2715	2715	2715	0
76	20231018	182000	98685630	2715	2715	2715	2715	0
77	20231018	181900	98685630	2715	2715	2715	2715	0
78	20231018	181800	98685630	2715	2715	2715	2715	0
79	20231018	181700	98685630	2715	2715	2715	2715	0
80	20231018	181600	98685630	2715	2715	2715	2715	0
81	20231018	181500	98685630	2715	2715	2715	2715	0
82	20231018	181400	98685630	2715	2715	2715	2715	0
83	20231018	181300	98685630	2715	2715	2715	2715	0
84	20231018	181200	98685630	2715	2715	2715	2715	0
85	20231018	181100	98685630	2715	2715	2715	2715	0
86	20231018	181000	98685630	2715	2715	2715	2715	0
87	20231018	180900	98685630	2715	2715	2715	2715	0
88	20231018	180800	98685630	2715	2715	2715	2715	0
89	20231018	180700	98685630	2715	2715	2715	2715	0
90	20231018	180600	98685630	2715	2715	2715	2715	0
91	20231018	180500	98685630	2715	2715	2715	2715	0
92	20231018	180400	98685630	2715	2715	2715	2715	2497
93	20231018	180300	98685630	2715	2715	2715	2715	0
94	20231018	180200	98685630	2715	2715	2715	2715	0
95	20231018	180100	98685630	2715	2715	2715	2715	0
96	20231018	180000	98685630	2715	2715	2715	2715	0
97	20231018	175900	98685630	2715	2715	2715	2715	0
98	20231018	175800	98685630	2715	2715	2715	2715	0
99	20231018	175700	98685630	2715	2715	2715	2715	0
100	20231018	175600	98685630	2715	2715	2715	2715	0
101	20231018	175500	98685630	2715	2715	2715	2715	0
102	20231018	175400	98685630	2715	2715	2715	2715	0
103	20231018	175300	98685630	2715	2715	2715	2715	0
104	20231018	175200	98685630	2715	2715	2715	2715	0
105	20231018	175100	98685630	2715	2715	2715	2715	0
106	20231018	175000	98685630	2715	2715	2715	2715	0
107	20231018	174900	98685630	2715	2715	2715	2715	0
108	20231018	174800	98685630	2715	2715	2715	2715	0
109	20231018	174700	98685630	2715	2715	2715	2715	0
110	20231018	174600	98685630	2715	2715	2715	2715	0
111	20231018	174500	98685630	2715	2715	2715	2715	0
112	20231018	174400	98685630	2715	2715	2715	2715	0
113	20231018	174300	98685630	2715	2715	2715	2715	0
114	20231018	174200	98685630	2715	2715	2715	2715	0
115	20231018	174100	98685630	2715	2715	2715	2715	0
116	20231018	174000	98685630	2715	2715	2715	2715	0
117	20231018	173900	98685630	2715	2715	2715	2715	0
118	20231018	173800	98685630	2715	2715	2715	2715	0
119	20231018	173700	98685630	2715	2715	2715	2715	0
120	20231018	173600	98685630	2715	2715	2715	2715	0
121	20231018	173500	98685630	2715	2715	2715	2715	0
122	20231018	173400	98685630	2715	2715	2715	2715	2497
123	20231018	173300	98685630	2715	2715	2715	2715	0
124	20231018	173200	98685630	2715	2715	2715	2715	0
125	20231018	173100	98685630	2715	2715	2715	2715	0
126	20231018	173000	98685630	2715	2715	2715	2715	0
127	20231018	172900	98685630	2715	2715	2715	2715	0
128	20231018	172800	98685630	2715	2715	2715	2715	0
129	20231018	172700	98685630	2715	2715	2715	2715	0
130	20231018	172600	98685630	2715	2715	2715	2715	0
131	20231018	172500	98685630	2715	2715	2715	2715	0
132	20231018	172400	98685630	2715	2715	2715	2715	0
133	20231018	172300	98685630	2715	2715	2715	2715	0
134	20231018	172200	98685630	2715	2715	2715	2715	0
135	20231018	172100	98685630	2715	2715	2715	2715	0
136	20231018	172000	98685630	2715	2715	2715	2715	0
137	20231018	171900	98685630	2715	2715	2715	2715	0
138	20231018	171800	98685630	2715	2715	2715	2715	0
139	20231018	171700	98685630	2715	2715	2715	2715	0
140	20231018	171600	98685630	2715	2715	2715	2715	0
141	20231018	171500	98685630	2715	2715	2715	2715	0
142	20231018	171400	98685630	2715	2715	2715	2715	0
143	20231018	171300	98685630	2715	2715	2715	2715	0
144	20231018	171200	98685630	2715	2715	2715	2715	0
145	20231018	171100	98685630	2715	2715	2715	2715	0
146	20231018	171000	98685630	2715	2715	2715	2715	0
147	20231018	170900	98685630	2715	2715	2715	2715	0
148	20231018	170800	98685630	2715	2715	2715	2715	0
149	20231018	170700	98685630	2715	2715	2715	2715	0
150	20231018	170600	98685630	2715	2715	2715	2715	0
151	20231018	170500	98685630	2715	2715	2715	2715	0
152	20231018	170400	98685630	2715	2715	2715	2715	2497
153	20231018	170300	98685630	2715	2715	2715	2715	0
154	20231018	170200	98685630	2715	2715	2715	2715	0
155	20231018	170100	98685630	2715	2715	2715	2715	0
156	20231018	170000	98685630	2715	2715	2715	2715	0
157	20231018	165900	98685630	2715	2715	2715	2715	0
158	20231018	165800	98685630	2715	2715	2715	2715	0
159	20231018	165700	98685630	2715	2715	2715	2715	0
160	20231018	165600	98685630	2715	2715	2715	2715	0
161	20231018	165500	98685630	2715	2715	2715	2715	0
162	20231018	165400	98685630	2715	2715	2715	2715	0
163	20231018	165300	98685630	2715	2715	2715	2715	0
164	20231018	165200	98685630	2715	2715	2715	2715	0
165	20231018	165100	98685630	2715	2715	2715	2715	0
166	20231018	165000	98685630	2715	2715	2715	2715	0
167	20231018	164900	98685630	2715	2715	2715	2715	0
168	20231018	164800	98685630	2715	2715	2715	2715	0
169	20231018	164700	98685630	2715	2715	2715	2715	0
170	20231018	164600	98685630	2715	2715	2715	2715	0
171	20231018	164500	98685630	2715	2715	2715	2715	0
172	20231018	164400	98685630	2715	2715	2715	2715	0
173	20231018	164300	98685630	2715	2715	2715	2715	0
174	20231018	164200	98685630	2715	2715	2715	2715	0
175	20231018	164100	98685630	2715	2715	2715	2715	0
176	20231018	164000	98685630	2715	2715	2715	2715	0
177	20231018	163900	98685630	2715	2715	2715	2715	0
178	20231018	163800	98685630	2715	2715	2715	2715	0
179	20231018	163700	98685630	2715	2715	2715	2715	0
180	20231018	163600	98685630	2715	2715	2715	2715	0
181	20231018	163500	98685630	2715	2715	2715	2715	0
182	20231018	163400	98685630	2715	2715	2715	2715	2497
183	20231018	163300	98685630	2715	2715	2715	2715	0
184	20231018	163200	98685630	2715	2715	2715	2715	0
185	20231018	163100	98685630	2715	2715	2715	2715	0
186	20231018	163000	98685630	2715	2715	2715	2715	0
187	20231018	162900	98685630	2715	2715	2715	2715	0
188	20231018	162800	98685630	2715	2715	2715	2715	0
189	20231018	162700	98685630	2715	2715	2715	2715	0
190	20231018	162600	98685630	2715	2715	2715	2715	0
191	20231018	162500	98685630	2715	2715	2715	2715	0
192	20231018	162400	98685630	2715	2715	2715	2715	0
193	20231018	162300	98685630	2715	2715	2715	2715	0
194	20231018	162200	98685630	2715	2715	2715	2715	0
195	20231018	162100	98685630	2715	2715	2715	2715	0
196	20231018	162000	98685630	2715	2715	2715	2715	0
197	20231018	161900	98685630	2715	2715	2715	2715	0
198	20231018	161800	98685630	2715	2715	2715	2715	0
199	20231018	161700	98685630	2715	2715	2715	2715	0
200	20231018	161600	98685630	2715	2715	2715	2715	0
201	20231018	161500	98685630	2715	2715	2715	2715	0
202	20231018	161400	98685630	2715	2715	2715	2715	0
203	20231018	161300	98685630	2715	2715	2715	2715	0
204	20231018	161200	98685630	2715	2715	2715	2715	0
205	20231018	161100	98685630	2715	2715	2715	2715	0
206	20231018	161000	98685630	2715	2715	2715	2715	0
207	20231018	160900	98685630	2715	2715	2715	2715	0
208	20231018	160800	98685630	2715	2715	2715	2715	0
209	20231018	160700	98685630	2715	2715	2715	2715	0
210	20231018	160600	98685630	2715	2715	2715	2715	0
211	20231018	160500	98685630	2715	2715	2715	2715	0
212	20231018	160400	98685630	2715	2715	2715	2715	2497
213	20231018	160300	98685630	2715	2715	2715	2715	0
214	20231018	160200	98685630	2715	2715	2715	2715	0
215	20231018	160100	98685630	2715	2715	2715	2715	0
216	20231018	160000	98685630	2715	2715	2715	2715	0
217	20231018	155900	98685630	2715	2715	2715	2715	0
218	20231018	155800	98685630	2715	2715	2715	2715	0
219	20231018	155700	98685630	2715	2715	2715	2715	0
220	20231018	155600	98685630	2715	2715	2715	2715	0
221	20231018	155500	98685630	2715	2715	2715	2715	0
222	20231018	155400	98685630	2715	2715	2715	2715	0
223	20231018	155300	98685630	2715	2715	2715	2715	0
224	20231018	155200	98685630	2715	2715	2715	2715	0
225	20231018	155100	98685630	2715	2715	2715	2715	0
226	20231018	155000	98685630	2715	2715	2715	2715	0
227	20231018	154900	98685630	2715	2715	2715	2715	0
228	20231018	154800	98685630	2715	2715	2715	2715	0
229	20231018	154700	98685630	2715	2715	2715	2715	0
230	20231018	154600	98685630	2715	2715	2715	2715	0
231	20231018	154500	98685630	2715	2715	2715	2715	0
232	20231018	154400	98685630	2715	2715	2715	2715	0
233	20231018	154300	98685630	2715	2715	2715	2715	0
234	20231018	154200	98685630	2715	2715	2715	2715	0
235	20231018	154100	98685630	2715	2715	2715	2715	0
236	20231018	154000	98685630	2715	2715	2715	2715	0
237	20231018	153900	98685630	2715	2715	2715	2715	0
238	20231018	153800	98685630	2715	2715	2715	2715	0
239	20231018	153700	98685630	2715	2715	2715	2715	0
240	20231018	153600	98685630	2715	2715	2715	2715	0
241	20231018	153500	98685630	2715	2715	2715	2715	0
242	20231018	153400	98685630	2715	2715	2715	2715	2497
243	20231018	153300	98685630	2715	2715	2715	2715	0
244	20231018	153200	98685630	2715	2715	2715	2715	0
245	20231018	153100	98685630	2715	2715	2715	2715	0
246	20231018	153000	98685630	2715	2715	2715	2715	2497
247	20231018	152900	91906275	2685	2685	2685	2685	0
248	20231018	152800	91906275	2685	2685	2685	2685	0
249	20231018	152700	91906275	2685	2685	2685	2685	0
250	20231018	152600	91906275	2685	2685	2685	2685	0
251	20231018	152500	91906275	2685	2685	2685	2685	0
252	20231018	152400	91906275	2685	2685	2685	2685	0
253	20231018	152300	91906275	2685	2685	2685	2685	0
254	20231018	152200	91906275	2685	2685	2685	2685	0
255	20231018	152100	91906275	2685	2685	2685	2685	0
256	20231018	152000	91906275	2685	2685	2685	2685	0
257	20231018	151900	91906275	2685	2670	2685	2670	75
258	20231018	151800	91705980	2670	2680	2685	2670	1029
259	20231018	151700	88948475	2685	2685	2685	2685	101
260	20231018	151600	88677290	2685	2685	2685	2685	1700
261	20231018	151500	84112790	2685	2685	2685	2685	1377
262	20231018	151400	80415545	2685	2685	2685	2685	0
263	20231018	151300	80415545	2685	2665	2685	2665	1972
264	20231018	151200	75151800	2650	2650	2650	2650	0
265	20231018	151100	75151800	2650	2650	2650	2650	357
266	20231018	151000	74205750	2650	2650	2650	2650	0
267	20231018	150900	74205750	2650	2650	2650	2650	0
268	20231018	150800	74205750	2650	2650	2650	2650	0
269	20231018	150700	74205750	2650	2650	2650	2650	0
270	20231018	150600	74205750	2650	2650	2650	2650	260
271	20231018	150500	73516750	2665	2665	2665	2665	0
272	20231018	150400	73516750	2665	2665	2665	2665	0
273	20231018	150300	73516750	2665	2665	2665	2665	0
274	20231018	150200	73516750	2665	2665	2665	2665	0
275	20231018	150100	73516750	2665	2665	2665	2665	0
276	20231018	150000	73516750	2665	2665	2665	2665	0
277	20231018	145900	73516750	2665	2665	2665	2665	1501
278	20231018	145800	69516585	2685	2685	2685	2685	0
279	20231018	145700	69516585	2685	2685	2685	2685	0
280	20231018	145600	69516585	2685	2685	2685	2685	0
281	20231018	145500	69516585	2685	2685	2685	2685	0
282	20231018	145400	69516585	2685	2665	2685	2665	1085
283	20231018	145300	66623475	2645	2645	2645	2645	0
284	20231018	145200	66623475	2645	2645	2645	2645	0
285	20231018	145100	66623475	2645	2665	2665	2645	2
286	20231018	145000	66618165	2665	2665	2665	2665	0
287	20231018	144900	66618165	2665	2665	2665	2665	0
288	20231018	144800	66618165	2665	2665	2665	2665	0
289	20231018	144700	66618165	2665	2665	2665	2665	0
290	20231018	144600	66618165	2665	2665	2665	2665	0
291	20231018	144500	66618165	2665	2665	2665	2665	0
292	20231018	144400	66618165	2665	2665	2665	2665	0
293	20231018	144300	66618165	2665	2665	2665	2665	0
294	20231018	144200	66618165	2665	2665	2665	2665	0
295	20231018	144100	66618165	2665	2660	2665	2660	707
296	20231018	144000	64737540	2660	2660	2660	2660	0
297	20231018	143900	64737540	2660	2660	2660	2660	0
298	20231018	143800	64737540	2660	2660	2660	2660	0
299	20231018	143700	64737540	2660	2660	2660	2660	0
300	20231018	143600	64737540	2660	2660	2660	2660	0
301	20231018	143500	64737540	2660	2660	2660	2660	1
302	20231018	143400	64734880	2660	2660	2660	2660	0
303	20231018	143300	64734880	2660	2660	2660	2660	0
304	20231018	143200	64734880	2660	2650	2660	2650	750
305	20231018	143100	62740080	2650	2645	2650	2640	602
306	20231018	143000	61147290	2645	2645	2645	2645	0
307	20231018	142900	61147290	2645	2645	2645	2645	0
308	20231018	142800	61147290	2645	2645	2645	2645	1
309	20231018	142700	61144645	2650	2650	2650	2650	0
310	20231018	142600	61144645	2650	2650	2650	2650	0
311	20231018	142500	61144645	2650	2650	2650	2650	0
312	20231018	142400	61144645	2650	2650	2650	2650	0
313	20231018	142300	61144645	2650	2650	2650	2650	0
314	20231018	142200	61144645	2650	2650	2650	2650	0
315	20231018	142100	61144645	2650	2650	2650	2650	0
316	20231018	142000	61144645	2650	2650	2650	2650	0
317	20231018	141900	61144645	2650	2650	2650	2650	3
318	20231018	141800	61136695	2650	2650	2650	2650	0
319	20231018	141700	61136695	2650	2650	2650	2650	0
320	20231018	141600	61136695	2650	2650	2650	2650	0
321	20231018	141500	61136695	2650	2650	2650	2650	0
322	20231018	141400	61136695	2650	2650	2650	2650	0
323	20231018	141300	61136695	2650	2650	2650	2645	761
324	20231018	141200	59121945	2645	2650	2650	2645	14
325	20231018	141100	59084885	2645	2650	2650	2645	16
326	20231018	141000	59042525	2650	2650	2650	2650	0
327	20231018	140900	59042525	2650	2650	2650	2650	0
328	20231018	140800	59042525	2650	2650	2650	2650	0
329	20231018	140700	59042525	2650	2650	2650	2650	500
330	20231018	140600	57717525	2650	2645	2650	2645	200
331	20231018	140500	57188025	2650	2650	2650	2650	200
332	20231018	140400	56658025	2650	2650	2650	2650	0
333	20231018	140300	56658025	2650	2650	2650	2650	1
334	20231018	140200	56655375	2645	2645	2645	2645	0
335	20231018	140100	56655375	2645	2645	2645	2645	0
336	20231018	140000	56655375	2645	2645	2645	2645	3
337	20231018	135900	56647440	2645	2645	2645	2645	59
338	20231018	135800	56491385	2640	2640	2640	2640	0
339	20231018	135700	56491385	2640	2640	2640	2640	0
340	20231018	135600	56491385	2640	2640	2640	2640	0
341	20231018	135500	56491385	2640	2640	2640	2640	0
342	20231018	135400	56491385	2640	2640	2640	2640	0
343	20231018	135300	56491385	2640	2640	2640	2640	0
344	20231018	135200	56491385	2640	2640	2640	2640	0
345	20231018	135100	56491385	2640	2640	2640	2640	8
346	20231018	135000	56470265	2640	2640	2640	2640	0
347	20231018	134900	56470265	2640	2640	2640	2640	0
348	20231018	134800	56470265	2640	2640	2640	2640	300
349	20231018	134700	55678265	2645	2645	2645	2645	100
350	20231018	134600	55413765	2645	2645	2645	2645	0
351	20231018	134500	55413765	2645	2645	2645	2645	0
352	20231018	134400	55413765	2645	2645	2645	2645	1
353	20231018	134300	55411120	2645	2645	2645	2645	0
354	20231018	134200	55411120	2645	2645	2645	2645	0
355	20231018	134100	55411120	2645	2645	2645	2645	128
356	20231018	134000	55072560	2650	2650	2650	2650	1
357	20231018	133900	55069910	2650	2650	2650	2650	0
358	20231018	133800	55069910	2650	2650	2650	2650	0
359	20231018	133700	55069910	2650	2650	2650	2650	0
360	20231018	133600	55069910	2650	2650	2650	2650	0
361	20231018	133500	55069910	2650	2650	2650	2650	204
362	20231018	133400	54529310	2655	2655	2655	2655	3
363	20231018	133300	54521345	2645	2645	2645	2645	197
364	20231018	133200	54000280	2645	2645	2645	2645	100
365	20231018	133100	53735780	2655	2655	2655	2655	0
366	20231018	133000	53735780	2655	2655	2655	2655	1
367	20231018	132900	53733125	2655	2655	2655	2655	100
368	20231018	132800	53467625	2645	2645	2645	2645	0
369	20231018	132700	53467625	2645	2645	2645	2645	0
370	20231018	132600	53467625	2645	2645	2645	2645	0
371	20231018	132500	53467625	2645	2645	2645	2645	400
372	20231018	132400	52409625	2645	2645	2645	2645	2
373	20231018	132300	52404335	2650	2650	2650	2650	0
374	20231018	132200	52404335	2650	2650	2650	2650	0
375	20231018	132100	52404335	2650	2650	2650	2650	2
376	20231018	132000	52399035	2645	2645	2645	2645	0
377	20231018	131900	52399035	2645	2645	2645	2645	0
378	20231018	131800	52399035	2645	2645	2645	2645	0
379	20231018	131700	52399035	2645	2645	2645	2645	10
380	20231018	131600	52372585	2640	2640	2640	2640	0
381	20231018	131500	52372585	2640	2640	2640	2640	387
382	20231018	131400	51350905	2640	2640	2640	2640	0
383	20231018	131300	51350905	2640	2640	2640	2640	0
384	20231018	131200	51350905	2640	2640	2640	2640	0
385	20231018	131100	51350905	2640	2655	2655	2640	751
386	20231018	131000	49366840	2660	2660	2660	2660	2
387	20231018	130900	49361520	2650	2650	2650	2650	0
388	20231018	130800	49361520	2650	2655	2655	2650	25
389	20231018	130700	49295260	2660	2660	2660	2660	120
390	20231018	130600	48976060	2660	2660	2660	2660	2
391	20231018	130500	48970740	2665	2665	2665	2665	2
392	20231018	130400	48965410	2645	2645	2645	2645	0
393	20231018	130300	48965410	2645	2645	2645	2645	0
394	20231018	130200	48965410	2645	2645	2645	2645	0
395	20231018	130100	48965410	2645	2645	2645	2645	0
396	20231018	130000	48965410	2645	2645	2645	2645	0
397	20231018	125900	48965410	2645	2645	2645	2645	0
398	20231018	125800	48965410	2645	2645	2645	2645	0
399	20231018	125700	48965410	2645	2645	2645	2645	0
400	20231018	125600	48965410	2645	2645	2645	2645	0
401	20231018	125500	48965410	2645	2645	2645	2645	500
402	20231018	125400	47642910	2645	2645	2645	2645	0
403	20231018	125300	47642910	2645	2645	2645	2645	0
404	20231018	125200	47642910	2645	2645	2645	2645	0
405	20231018	125100	47642910	2645	2645	2645	2645	0
406	20231018	125000	47642910	2645	2645	2645	2645	0
407	20231018	124900	47642910	2645	2645	2645	2645	0
408	20231018	124800	47642910	2645	2645	2645	2645	0
409	20231018	124700	47642910	2645	2660	2660	2645	81
410	20231018	124600	47428280	2660	2660	2660	2660	0
411	20231018	124500	47428280	2660	2660	2660	2660	1
412	20231018	124400	47425620	2680	2670	2680	2670	126
413	20231018	124300	47089165	2665	2665	2665	2665	0
414	20231018	124200	47089165	2665	2665	2665	2665	0
415	20231018	124100	47089165	2665	2665	2665	2665	1
416	20231018	124000	47086500	2665	2665	2665	2665	0
417	20231018	123900	47086500	2665	2665	2665	2665	2
418	20231018	123800	47081170	2665	2665	2665	2665	119
419	20231018	123700	46764035	2665	2665	2665	2665	129
420	20231018	123600	46420250	2665	2665	2665	2665	0
421	20231018	123500	46420250	2665	2665	2665	2665	1
422	20231018	123400	46417585	2695	2660	2695	2660	59
423	20231018	123300	46260465	2660	2660	2695	2655	703
424	20231018	123200	44387265	2660	2660	2660	2660	0
425	20231018	123100	44387265	2660	2660	2660	2660	0
426	20231018	123000	44387265	2660	2660	2660	2660	10
427	20231018	122900	44360665	2665	2665	2665	2665	0
428	20231018	122800	44360665	2665	2665	2665	2665	0
429	20231018	122700	44360665	2665	2655	2665	2655	200
430	20231018	122600	43829635	2655	2655	2655	2650	650
431	20231018	122500	42103980	2655	2655	2655	2655	182
432	20231018	122400	41620770	2645	2645	2645	2645	0
433	20231018	122300	41620770	2645	2645	2645	2645	0
434	20231018	122200	41620770	2645	2645	2645	2645	0
435	20231018	122100	41620770	2645	2645	2645	2645	0
436	20231018	122000	41620770	2645	2645	2645	2645	0
437	20231018	121900	41620770	2645	2645	2645	2645	0
438	20231018	121800	41620770	2645	2645	2645	2645	0
439	20231018	121700	41620770	2645	2645	2645	2645	0
440	20231018	121600	41620770	2645	2645	2645	2645	0
441	20231018	121500	41620770	2645	2645	2645	2645	0
442	20231018	121400	41620770	2645	2645	2645	2645	5
443	20231018	121300	41607545	2640	2640	2640	2640	37
444	20231018	121200	41509865	2645	2650	2650	2645	1016
445	20231018	121100	38821035	2650	2650	2650	2650	0
446	20231018	121000	38821035	2650	2650	2650	2650	0
447	20231018	120900	38821035	2650	2650	2650	2650	0
448	20231018	120800	38821035	2650	2650	2650	2650	0
449	20231018	120700	38821035	2650	2650	2650	2650	0
450	20231018	120600	38821035	2650	2650	2650	2650	0
451	20231018	120500	38821035	2650	2650	2650	2650	0
452	20231018	120400	38821035	2650	2650	2650	2650	0
453	20231018	120300	38821035	2650	2650	2650	2650	0
454	20231018	120200	38821035	2650	2650	2650	2650	1
455	20231018	120100	38818385	2650	2650	2650	2650	0
456	20231018	120000	38818385	2650	2650	2650	2650	0
457	20231018	115900	38818385	2650	2650	2650	2650	0
458	20231018	115800	38818385	2650	2650	2650	2650	0
459	20231018	115700	38818385	2650	2650	2650	2650	0
460	20231018	115600	38818385	2650	2650	2650	2650	0
461	20231018	115500	38818385	2650	2650	2650	2650	0
462	20231018	115400	38818385	2650	2650	2650	2650	0
463	20231018	115300	38818385	2650	2650	2650	2650	0
464	20231018	115200	38818385	2650	2650	2650	2650	0
465	20231018	115100	38818385	2650	2650	2650	2650	0
466	20231018	115000	38818385	2650	2650	2650	2650	0
467	20231018	114900	38818385	2650	2650	2650	2650	0
468	20231018	114800	38818385	2650	2650	2650	2650	0
469	20231018	114700	38818385	2650	2650	2650	2650	0
470	20231018	114600	38818385	2650	2650	2650	2650	0
471	20231018	114500	38818385	2650	2650	2650	2650	0
472	20231018	114400	38818385	2650	2650	2650	2650	0
473	20231018	114300	38818385	2650	2650	2650	2650	286
474	20231018	114200	38060485	2655	2655	2655	2655	0
475	20231018	114100	38060485	2655	2655	2655	2655	0
476	20231018	114000	38060485	2655	2655	2655	2655	0
477	20231018	113900	38060485	2655	2655	2655	2655	0
478	20231018	113800	38060485	2655	2655	2655	2655	20
479	20231018	113700	38007385	2655	2655	2655	2655	0
480	20231018	113600	38007385	2655	2655	2655	2655	0
481	20231018	113500	38007385	2655	2655	2655	2655	0
482	20231018	113400	38007385	2655	2655	2655	2655	0
483	20231018	113300	38007385	2655	2655	2655	2655	0
484	20231018	113200	38007385	2655	2655	2655	2655	0
485	20231018	113100	38007385	2655	2655	2655	2655	0
486	20231018	113000	38007385	2655	2655	2655	2655	2
487	20231018	112900	38002075	2655	2655	2655	2655	0
488	20231018	112800	38002075	2655	2655	2655	2650	319
489	20231018	112700	37156130	2660	2660	2660	2660	0
490	20231018	112600	37156130	2660	2660	2660	2660	0
491	20231018	112500	37156130	2660	2660	2660	2660	0
492	20231018	112400	37156130	2660	2660	2660	2660	0
493	20231018	112300	37156130	2660	2660	2660	2660	0
494	20231018	112200	37156130	2660	2660	2660	2660	0
495	20231018	112100	37156130	2660	2660	2660	2660	0
496	20231018	112000	37156130	2660	2660	2660	2660	0
497	20231018	111900	37156130	2660	2660	2660	2660	0
498	20231018	111800	37156130	2660	2660	2660	2660	0
499	20231018	111700	37156130	2660	2660	2660	2660	0
500	20231018	111600	37156130	2660	2665	2665	2660	1000
501	20231018	111500	34495340	2665	2665	2665	2665	0
502	20231018	111400	34495340	2665	2665	2665	2665	0
503	20231018	111300	34495340	2665	2665	2665	2665	0
504	20231018	111200	34495340	2665	2665	2665	2665	0
505	20231018	111100	34495340	2665	2665	2665	2665	0
506	20231018	111000	34495340	2665	2665	2665	2665	0
507	20231018	110900	34495340	2665	2665	2665	2665	0
508	20231018	110800	34495340	2665	2665	2665	2665	0
509	20231018	110700	34495340	2665	2665	2665	2665	0
510	20231018	110600	34495340	2665	2665	2665	2665	0
511	20231018	110500	34495340	2665	2665	2665	2665	0
512	20231018	110400	34495340	2665	2665	2665	2665	13
513	20231018	110300	34460695	2655	2670	2670	2655	333
514	20231018	110200	33573560	2685	2685	2685	2685	3
515	20231018	110100	33565505	2680	2670	2680	2670	100
516	20231018	110000	33298115	2665	2665	2665	2665	1
517	20231018	105900	33295450	2660	2655	2660	2655	32
518	20231018	105800	33210485	2655	2655	2655	2655	0
519	20231018	105700	33210485	2655	2660	2660	2655	301
520	20231018	105600	32409855	2665	2665	2665	2665	0
521	20231018	105500	32409855	2665	2665	2665	2665	31
522	20231018	105400	32327240	2670	2670	2670	2670	0
523	20231018	105300	32327240	2670	2670	2670	2670	0
524	20231018	105200	32327240	2670	2670	2670	2670	0
525	20231018	105100	32327240	2670	2670	2670	2670	0
526	20231018	105000	32327240	2670	2670	2670	2670	0
527	20231018	104900	32327240	2670	2670	2670	2670	0
528	20231018	104800	32327240	2670	2670	2670	2670	0
529	20231018	104700	32327240	2670	2670	2670	2670	0
530	20231018	104600	32327240	2670	2670	2670	2670	0
531	20231018	104500	32327240	2670	2670	2670	2670	0
532	20231018	104400	32327240	2670	2670	2670	2670	0
533	20231018	104300	32327240	2670	2670	2670	2670	0
534	20231018	104200	32327240	2670	2670	2670	2670	0
535	20231018	104100	32327240	2670	2670	2670	2670	0
536	20231018	104000	32327240	2670	2670	2670	2670	1
537	20231018	103900	32324570	2670	2670	2670	2670	0
538	20231018	103800	32324570	2670	2670	2670	2670	0
539	20231018	103700	32324570	2670	2670	2670	2670	65
540	20231018	103600	32151020	2670	2670	2670	2670	60
541	20231018	103500	31990820	2670	2670	2670	2670	1
542	20231018	103400	31988150	2665	2665	2665	2665	0
543	20231018	103300	31988150	2665	2665	2665	2665	0
544	20231018	103200	31988150	2665	2665	2665	2665	0
545	20231018	103100	31988150	2665	2665	2665	2665	2
546	20231018	103000	31982820	2670	2670	2670	2670	0
547	20231018	102900	31982820	2670	2670	2670	2670	0
548	20231018	102800	31982820	2670	2670	2670	2670	0
549	20231018	102700	31982820	2670	2670	2670	2670	0
550	20231018	102600	31982820	2670	2670	2670	2670	1
551	20231018	102500	31980150	2670	2670	2670	2670	0
552	20231018	102400	31980150	2670	2670	2670	2670	0
553	20231018	102300	31980150	2670	2670	2670	2670	1
554	20231018	102200	31977480	2700	2665	2700	2665	260
555	20231018	102100	31281890	2660	2660	2660	2660	93
556	20231018	102000	31034510	2655	2655	2655	2655	0
557	20231018	101900	31034510	2655	2655	2655	2655	21
558	20231018	101800	30978755	2650	2650	2650	2650	0
559	20231018	101700	30978755	2650	2650	2650	2650	0
560	20231018	101600	30978755	2650	2650	2650	2650	0
561	20231018	101500	30978755	2650	2650	2650	2650	1
562	20231018	101400	30976105	2650	2650	2650	2650	0
563	20231018	101300	30976105	2650	2650	2650	2650	0
564	20231018	101200	30976105	2650	2650	2650	2650	0
565	20231018	101100	30976105	2650	2650	2650	2650	1026
566	20231018	101000	28257205	2660	2660	2660	2660	0
567	20231018	100900	28257205	2660	2660	2660	2660	0
568	20231018	100800	28257205	2660	2660	2660	2660	0
569	20231018	100700	28257205	2660	2650	2660	2650	41
570	20231018	100600	28148545	2655	2660	2660	2655	834
571	20231018	100500	25932775	2665	2665	2665	2665	50
572	20231018	100400	25799525	2660	2665	2665	2660	805
573	20231018	100300	23656705	2670	2670	2670	2670	0
574	20231018	100200	23656705	2670	2670	2670	2670	0
575	20231018	100100	23656705	2670	2670	2670	2670	0
576	20231018	100000	23656705	2670	2670	2670	2670	159
577	20231018	095900	23232175	2670	2670	2670	2670	0
578	20231018	095800	23232175	2670	2670	2670	2670	223
579	20231018	095700	22636765	2670	2670	2670	2670	0
580	20231018	095600	22636765	2670	2670	2670	2670	0
581	20231018	095500	22636765	2670	2670	2670	2670	0
582	20231018	095400	22636765	2670	2670	2670	2670	0
583	20231018	095300	22636765	2670	2670	2670	2670	0
584	20231018	095200	22636765	2670	2670	2670	2670	0
585	20231018	095100	22636765	2670	2670	2670	2670	0
586	20231018	095000	22636765	2670	2670	2670	2670	10
587	20231018	094900	22610065	2680	2680	2680	2680	0
588	20231018	094800	22610065	2680	2680	2680	2680	0
589	20231018	094700	22610065	2680	2680	2680	2680	0
590	20231018	094600	22610065	2680	2680	2680	2680	0
591	20231018	094500	22610065	2680	2680	2680	2680	20
592	20231018	094400	22556465	2680	2680	2680	2680	0
593	20231018	094300	22556465	2680	2680	2680	2680	0
594	20231018	094200	22556465	2680	2680	2680	2680	0
595	20231018	094100	22556465	2680	2680	2680	2680	0
596	20231018	094000	22556465	2680	2680	2680	2680	0
597	20231018	093900	22556465	2680	2680	2680	2680	278
598	20231018	093800	21811425	2680	2685	2710	2675	213
599	20231018	093700	21240080	2685	2685	2685	2685	130
600	20231018	093600	20891030	2685	2685	2685	2685	50
601	20231018	093500	20756780	2685	2685	2685	2685	6
602	20231018	093400	20740670	2685	2685	2685	2685	6
603	20231018	093300	20724560	2685	2685	2685	2685	1
604	20231018	093200	20721875	2680	2675	2680	2675	1032
605	20231018	093100	17960630	2675	2675	2675	2675	23
606	20231018	093000	17899105	2675	2675	2675	2675	0
607	20231018	092900	17899105	2675	2675	2675	2675	0
608	20231018	092800	17899105	2675	2675	2675	2675	304
609	20231018	092700	17085905	2675	2675	2675	2675	0
610	20231018	092600	17085905	2675	2680	2680	2675	347
611	20231018	092500	16156055	2680	2680	2680	2680	0
612	20231018	092400	16156055	2680	2680	2680	2680	0
613	20231018	092300	16156055	2680	2680	2680	2680	2
614	20231018	092200	16150695	2680	2680	2680	2680	0
615	20231018	092100	16150695	2680	2680	2680	2680	0
616	20231018	092000	16150695	2680	2680	2680	2680	1
617	20231018	091900	16148015	2680	2680	2680	2680	0
618	20231018	091800	16148015	2680	2680	2680	2680	30
619	20231018	091700	16067615	2680	2680	2680	2680	0
620	20231018	091600	16067615	2680	2680	2680	2680	0
621	20231018	091500	16067615	2680	2680	2680	2680	0
622	20231018	091400	16067615	2680	2680	2680	2680	0
623	20231018	091300	16067615	2680	2680	2680	2680	8
624	20231018	091200	16046175	2680	2680	2680	2680	279
625	20231018	091100	15298455	2685	2690	2710	2685	303
626	20231018	091000	14481420	2680	2680	2680	2680	17
627	20231018	090900	14435860	2680	2680	2680	2680	1573
628	20231018	090800	10220220	2680	2680	2680	2680	0
629	20231018	090700	10220220	2680	2680	2680	2680	0
630	20231018	090600	10220220	2680	2680	2680	2680	280
631	20231018	090500	9469820	2680	2680	2680	2680	0
632	20231018	090400	9469820	2680	2680	2680	2680	149
633	20231018	090300	9070500	2675	2675	2675	2675	0
634	20231018	090200	9070500	2675	2675	2675	2675	127
635	20231018	090100	8730775	2675	2680	2680	2675	229
636	20231018	090000	8117860	2680	2680	2700	2680	3029