KissMeData/361670/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205100	215369225	5040	5040	5040	5040	406
3	20231018	205000	215369225	5040	5040	5040	5040	0
4	20231018	204900	215369225	5040	5040	5040	5040	0
5	20231018	204800	215369225	5040	5040	5040	5040	0
6	20231018	204700	215369225	5040	5040	5040	5040	0
7	20231018	204600	215369225	5040	5040	5040	5040	0
8	20231018	204500	215369225	5040	5040	5040	5040	0
9	20231018	204400	215369225	5040	5040	5040	5040	0
10	20231018	204300	215369225	5040	5040	5040	5040	0
11	20231018	204200	215369225	5040	5040	5040	5040	0
12	20231018	204100	215369225	5040	5040	5040	5040	0
13	20231018	204000	215369225	5040	5040	5040	5040	0
14	20231018	203900	215369225	5040	5040	5040	5040	0
15	20231018	203800	215369225	5040	5040	5040	5040	0
16	20231018	203700	215369225	5040	5040	5040	5040	0
17	20231018	203600	215369225	5040	5040	5040	5040	0
18	20231018	203500	215369225	5040	5040	5040	5040	0
19	20231018	203400	215369225	5040	5040	5040	5040	0
20	20231018	203300	215369225	5040	5040	5040	5040	0
21	20231018	203200	215369225	5040	5040	5040	5040	0
22	20231018	203100	215369225	5040	5040	5040	5040	0
23	20231018	203000	215369225	5040	5040	5040	5040	0
24	20231018	202900	215369225	5040	5040	5040	5040	0
25	20231018	202800	215369225	5040	5040	5040	5040	0
26	20231018	202700	215369225	5040	5040	5040	5040	0
27	20231018	202600	215369225	5040	5040	5040	5040	0
28	20231018	202500	215369225	5040	5040	5040	5040	0
29	20231018	202400	215369225	5040	5040	5040	5040	0
30	20231018	202300	215369225	5040	5040	5040	5040	0
31	20231018	202200	215369225	5040	5040	5040	5040	0
32	20231018	202100	215369225	5040	5040	5040	5040	406
33	20231018	202000	215369225	5040	5040	5040	5040	0
34	20231018	201900	215369225	5040	5040	5040	5040	0
35	20231018	201800	215369225	5040	5040	5040	5040	0
36	20231018	201700	215369225	5040	5040	5040	5040	0
37	20231018	201600	215369225	5040	5040	5040	5040	0
38	20231018	201500	215369225	5040	5040	5040	5040	0
39	20231018	201400	215369225	5040	5040	5040	5040	0
40	20231018	201300	215369225	5040	5040	5040	5040	0
41	20231018	201200	215369225	5040	5040	5040	5040	0
42	20231018	201100	215369225	5040	5040	5040	5040	0
43	20231018	201000	215369225	5040	5040	5040	5040	0
44	20231018	200900	215369225	5040	5040	5040	5040	0
45	20231018	200800	215369225	5040	5040	5040	5040	0
46	20231018	200700	215369225	5040	5040	5040	5040	0
47	20231018	200600	215369225	5040	5040	5040	5040	0
48	20231018	200500	215369225	5040	5040	5040	5040	0
49	20231018	200400	215369225	5040	5040	5040	5040	0
50	20231018	200300	215369225	5040	5040	5040	5040	0
51	20231018	200200	215369225	5040	5040	5040	5040	0
52	20231018	200100	215369225	5040	5040	5040	5040	0
53	20231018	200000	215369225	5040	5040	5040	5040	0
54	20231018	195900	215369225	5040	5040	5040	5040	0
55	20231018	195800	215369225	5040	5040	5040	5040	0
56	20231018	195700	215369225	5040	5040	5040	5040	0
57	20231018	195600	215369225	5040	5040	5040	5040	0
58	20231018	195500	215369225	5040	5040	5040	5040	0
59	20231018	195400	215369225	5040	5040	5040	5040	0
60	20231018	195300	215369225	5040	5040	5040	5040	0
61	20231018	195200	215369225	5040	5040	5040	5040	0
62	20231018	195100	215369225	5040	5040	5040	5040	406
63	20231018	195000	215369225	5040	5040	5040	5040	0
64	20231018	194900	215369225	5040	5040	5040	5040	0
65	20231018	194800	215369225	5040	5040	5040	5040	0
66	20231018	194700	215369225	5040	5040	5040	5040	0
67	20231018	194600	215369225	5040	5040	5040	5040	0
68	20231018	194500	215369225	5040	5040	5040	5040	0
69	20231018	194400	215369225	5040	5040	5040	5040	0
70	20231018	194300	215369225	5040	5040	5040	5040	0
71	20231018	194200	215369225	5040	5040	5040	5040	0
72	20231018	194100	215369225	5040	5040	5040	5040	0
73	20231018	194000	215369225	5040	5040	5040	5040	0
74	20231018	193900	215369225	5040	5040	5040	5040	0
75	20231018	193800	215369225	5040	5040	5040	5040	0
76	20231018	193700	215369225	5040	5040	5040	5040	0
77	20231018	193600	215369225	5040	5040	5040	5040	0
78	20231018	193500	215369225	5040	5040	5040	5040	0
79	20231018	193400	215369225	5040	5040	5040	5040	0
80	20231018	193300	215369225	5040	5040	5040	5040	0
81	20231018	193200	215369225	5040	5040	5040	5040	0
82	20231018	193100	215369225	5040	5040	5040	5040	0
83	20231018	193000	215369225	5040	5040	5040	5040	0
84	20231018	192900	215369225	5040	5040	5040	5040	0
85	20231018	192800	215369225	5040	5040	5040	5040	0
86	20231018	192700	215369225	5040	5040	5040	5040	0
87	20231018	192600	215369225	5040	5040	5040	5040	0
88	20231018	192500	215369225	5040	5040	5040	5040	0
89	20231018	192400	215369225	5040	5040	5040	5040	0
90	20231018	192300	215369225	5040	5040	5040	5040	0
91	20231018	192200	215369225	5040	5040	5040	5040	0
92	20231018	192100	215369225	5040	5040	5040	5040	406
93	20231018	192000	215369225	5040	5040	5040	5040	0
94	20231018	191900	215369225	5040	5040	5040	5040	0
95	20231018	191800	215369225	5040	5040	5040	5040	0
96	20231018	191700	215369225	5040	5040	5040	5040	0
97	20231018	191600	215369225	5040	5040	5040	5040	0
98	20231018	191500	215369225	5040	5040	5040	5040	0
99	20231018	191400	215369225	5040	5040	5040	5040	0
100	20231018	191300	215369225	5040	5040	5040	5040	0
101	20231018	191200	215369225	5040	5040	5040	5040	0
102	20231018	191100	215369225	5040	5040	5040	5040	0
103	20231018	191000	215369225	5040	5040	5040	5040	0
104	20231018	190900	215369225	5040	5040	5040	5040	0
105	20231018	190800	215369225	5040	5040	5040	5040	0
106	20231018	190700	215369225	5040	5040	5040	5040	0
107	20231018	190600	215369225	5040	5040	5040	5040	0
108	20231018	190500	215369225	5040	5040	5040	5040	0
109	20231018	190400	215369225	5040	5040	5040	5040	0
110	20231018	190300	215369225	5040	5040	5040	5040	0
111	20231018	190200	215369225	5040	5040	5040	5040	0
112	20231018	190100	215369225	5040	5040	5040	5040	0
113	20231018	190000	215369225	5040	5040	5040	5040	0
114	20231018	185900	215369225	5040	5040	5040	5040	0
115	20231018	185800	215369225	5040	5040	5040	5040	0
116	20231018	185700	215369225	5040	5040	5040	5040	0
117	20231018	185600	215369225	5040	5040	5040	5040	0
118	20231018	185500	215369225	5040	5040	5040	5040	0
119	20231018	185400	215369225	5040	5040	5040	5040	0
120	20231018	185300	215369225	5040	5040	5040	5040	0
121	20231018	185200	215369225	5040	5040	5040	5040	0
122	20231018	185100	215369225	5040	5040	5040	5040	406
123	20231018	185000	215369225	5040	5040	5040	5040	0
124	20231018	184900	215369225	5040	5040	5040	5040	0
125	20231018	184800	215369225	5040	5040	5040	5040	0
126	20231018	184700	215369225	5040	5040	5040	5040	0
127	20231018	184600	215369225	5040	5040	5040	5040	0
128	20231018	184500	215369225	5040	5040	5040	5040	0
129	20231018	184400	215369225	5040	5040	5040	5040	0
130	20231018	184300	215369225	5040	5040	5040	5040	0
131	20231018	184200	215369225	5040	5040	5040	5040	0
132	20231018	184100	215369225	5040	5040	5040	5040	0
133	20231018	184000	215369225	5040	5040	5040	5040	0
134	20231018	183900	215369225	5040	5040	5040	5040	0
135	20231018	183800	215369225	5040	5040	5040	5040	0
136	20231018	183700	215369225	5040	5040	5040	5040	0
137	20231018	183600	215369225	5040	5040	5040	5040	0
138	20231018	183500	215369225	5040	5040	5040	5040	0
139	20231018	183400	215369225	5040	5040	5040	5040	0
140	20231018	183300	215369225	5040	5040	5040	5040	0
141	20231018	183200	215369225	5040	5040	5040	5040	0
142	20231018	183100	215369225	5040	5040	5040	5040	0
143	20231018	183000	215369225	5040	5040	5040	5040	0
144	20231018	182900	215369225	5040	5040	5040	5040	0
145	20231018	182800	215369225	5040	5040	5040	5040	0
146	20231018	182700	215369225	5040	5040	5040	5040	0
147	20231018	182600	215369225	5040	5040	5040	5040	0
148	20231018	182500	215369225	5040	5040	5040	5040	0
149	20231018	182400	215369225	5040	5040	5040	5040	0
150	20231018	182300	215369225	5040	5040	5040	5040	0
151	20231018	182200	215369225	5040	5040	5040	5040	0
152	20231018	182100	215369225	5040	5040	5040	5040	406
153	20231018	182000	215369225	5040	5040	5040	5040	0
154	20231018	181900	215369225	5040	5040	5040	5040	0
155	20231018	181800	215369225	5040	5040	5040	5040	0
156	20231018	181700	215369225	5040	5040	5040	5040	0
157	20231018	181600	215369225	5040	5040	5040	5040	0
158	20231018	181500	215369225	5040	5040	5040	5040	0
159	20231018	181400	215369225	5040	5040	5040	5040	0
160	20231018	181300	215369225	5040	5040	5040	5040	0
161	20231018	181200	215369225	5040	5040	5040	5040	0
162	20231018	181100	215369225	5040	5040	5040	5040	0
163	20231018	181000	215369225	5040	5040	5040	5040	0
164	20231018	180900	215369225	5040	5040	5040	5040	0
165	20231018	180800	215369225	5040	5040	5040	5040	0
166	20231018	180700	215369225	5040	5040	5040	5040	0
167	20231018	180600	215369225	5040	5040	5040	5040	0
168	20231018	180500	215369225	5040	5040	5040	5040	0
169	20231018	180400	215369225	5040	5040	5040	5040	0
170	20231018	180300	215369225	5040	5040	5040	5040	0
171	20231018	180200	215369225	5040	5040	5040	5040	0
172	20231018	180100	215369225	5040	5040	5040	5040	0
173	20231018	180000	215369225	5040	5040	5040	5040	0
174	20231018	175900	215369225	5040	5040	5040	5040	0
175	20231018	175800	215369225	5040	5040	5040	5040	0
176	20231018	175700	215369225	5040	5040	5040	5040	0
177	20231018	175600	215369225	5040	5040	5040	5040	0
178	20231018	175500	215369225	5040	5040	5040	5040	0
179	20231018	175400	215369225	5040	5040	5040	5040	0
180	20231018	175300	215369225	5040	5040	5040	5040	0
181	20231018	175200	215369225	5040	5040	5040	5040	0
182	20231018	175100	215369225	5040	5040	5040	5040	406
183	20231018	175000	215369225	5040	5040	5040	5040	0
184	20231018	174900	215369225	5040	5040	5040	5040	0
185	20231018	174800	215369225	5040	5040	5040	5040	0
186	20231018	174700	215369225	5040	5040	5040	5040	0
187	20231018	174600	215369225	5040	5040	5040	5040	0
188	20231018	174500	215369225	5040	5040	5040	5040	0
189	20231018	174400	215369225	5040	5040	5040	5040	0
190	20231018	174300	215369225	5040	5040	5040	5040	0
191	20231018	174200	215369225	5040	5040	5040	5040	0
192	20231018	174100	215369225	5040	5040	5040	5040	0
193	20231018	174000	215369225	5040	5040	5040	5040	0
194	20231018	173900	215369225	5040	5040	5040	5040	0
195	20231018	173800	215369225	5040	5040	5040	5040	0
196	20231018	173700	215369225	5040	5040	5040	5040	0
197	20231018	173600	215369225	5040	5040	5040	5040	0
198	20231018	173500	215369225	5040	5040	5040	5040	0
199	20231018	173400	215369225	5040	5040	5040	5040	0
200	20231018	173300	215369225	5040	5040	5040	5040	0
201	20231018	173200	215369225	5040	5040	5040	5040	0
202	20231018	173100	215369225	5040	5040	5040	5040	0
203	20231018	173000	215369225	5040	5040	5040	5040	0
204	20231018	172900	215369225	5040	5040	5040	5040	0
205	20231018	172800	215369225	5040	5040	5040	5040	0
206	20231018	172700	215369225	5040	5040	5040	5040	0
207	20231018	172600	215369225	5040	5040	5040	5040	0
208	20231018	172500	215369225	5040	5040	5040	5040	0
209	20231018	172400	215369225	5040	5040	5040	5040	0
210	20231018	172300	215369225	5040	5040	5040	5040	0
211	20231018	172200	215369225	5040	5040	5040	5040	0
212	20231018	172100	215369225	5040	5040	5040	5040	406
213	20231018	172000	215369225	5040	5040	5040	5040	0
214	20231018	171900	215369225	5040	5040	5040	5040	0
215	20231018	171800	215369225	5040	5040	5040	5040	0
216	20231018	171700	215369225	5040	5040	5040	5040	0
217	20231018	171600	215369225	5040	5040	5040	5040	0
218	20231018	171500	215369225	5040	5040	5040	5040	0
219	20231018	171400	215369225	5040	5040	5040	5040	0
220	20231018	171300	215369225	5040	5040	5040	5040	0
221	20231018	171200	215369225	5040	5040	5040	5040	0
222	20231018	171100	215369225	5040	5040	5040	5040	0
223	20231018	171000	215369225	5040	5040	5040	5040	0
224	20231018	170900	215369225	5040	5040	5040	5040	0
225	20231018	170800	215369225	5040	5040	5040	5040	0
226	20231018	170700	215369225	5040	5040	5040	5040	0
227	20231018	170600	215369225	5040	5040	5040	5040	0
228	20231018	170500	215369225	5040	5040	5040	5040	0
229	20231018	170400	215369225	5040	5040	5040	5040	0
230	20231018	170300	215369225	5040	5040	5040	5040	0
231	20231018	170200	215369225	5040	5040	5040	5040	0
232	20231018	170100	215369225	5040	5040	5040	5040	0
233	20231018	170000	215369225	5040	5040	5040	5040	0
234	20231018	165900	215369225	5040	5040	5040	5040	0
235	20231018	165800	215369225	5040	5040	5040	5040	0
236	20231018	165700	215369225	5040	5040	5040	5040	0
237	20231018	165600	215369225	5040	5040	5040	5040	0
238	20231018	165500	215369225	5040	5040	5040	5040	0
239	20231018	165400	215369225	5040	5040	5040	5040	0
240	20231018	165300	215369225	5040	5040	5040	5040	0
241	20231018	165200	215369225	5040	5040	5040	5040	0
242	20231018	165100	215369225	5040	5040	5040	5040	406
243	20231018	165000	215369225	5040	5040	5040	5040	0
244	20231018	164900	215369225	5040	5040	5040	5040	0
245	20231018	164800	215369225	5040	5040	5040	5040	0
246	20231018	164700	215369225	5040	5040	5040	5040	0
247	20231018	164600	215369225	5040	5040	5040	5040	0
248	20231018	164500	215369225	5040	5040	5040	5040	0
249	20231018	164400	215369225	5040	5040	5040	5040	0
250	20231018	164300	215369225	5040	5040	5040	5040	0
251	20231018	164200	215369225	5040	5040	5040	5040	0
252	20231018	164100	215369225	5040	5040	5040	5040	0
253	20231018	164000	215369225	5040	5040	5040	5040	0
254	20231018	163900	215369225	5040	5040	5040	5040	0
255	20231018	163800	215369225	5040	5040	5040	5040	0
256	20231018	163700	215369225	5040	5040	5040	5040	0
257	20231018	163600	215369225	5040	5040	5040	5040	0
258	20231018	163500	215369225	5040	5040	5040	5040	0
259	20231018	163400	215369225	5040	5040	5040	5040	0
260	20231018	163300	215369225	5040	5040	5040	5040	0
261	20231018	163200	215369225	5040	5040	5040	5040	0
262	20231018	163100	215369225	5040	5040	5040	5040	0
263	20231018	163000	215369225	5040	5040	5040	5040	0
264	20231018	162900	215369225	5040	5040	5040	5040	0
265	20231018	162800	215369225	5040	5040	5040	5040	0
266	20231018	162700	215369225	5040	5040	5040	5040	0
267	20231018	162600	215369225	5040	5040	5040	5040	0
268	20231018	162500	215369225	5040	5040	5040	5040	0
269	20231018	162400	215369225	5040	5040	5040	5040	0
270	20231018	162300	215369225	5040	5040	5040	5040	0
271	20231018	162200	215369225	5040	5040	5040	5040	0
272	20231018	162100	215369225	5040	5040	5040	5040	406
273	20231018	162000	215369225	5040	5040	5040	5040	0
274	20231018	161900	215369225	5040	5040	5040	5040	0
275	20231018	161800	215369225	5040	5040	5040	5040	0
276	20231018	161700	215369225	5040	5040	5040	5040	0
277	20231018	161600	215369225	5040	5040	5040	5040	0
278	20231018	161500	215369225	5040	5040	5040	5040	0
279	20231018	161400	215369225	5040	5040	5040	5040	0
280	20231018	161300	215369225	5040	5040	5040	5040	0
281	20231018	161200	215369225	5040	5040	5040	5040	0
282	20231018	161100	215369225	5040	5040	5040	5040	0
283	20231018	161000	215369225	5040	5040	5040	5040	0
284	20231018	160900	215369225	5040	5040	5040	5040	0
285	20231018	160800	215369225	5040	5040	5040	5040	0
286	20231018	160700	215369225	5040	5040	5040	5040	0
287	20231018	160600	215369225	5040	5040	5040	5040	0
288	20231018	160500	215369225	5040	5040	5040	5040	0
289	20231018	160400	215369225	5040	5040	5040	5040	0
290	20231018	160300	215369225	5040	5040	5040	5040	0
291	20231018	160200	215369225	5040	5040	5040	5040	0
292	20231018	160100	215369225	5040	5040	5040	5040	0
293	20231018	160000	215369225	5040	5040	5040	5040	0
294	20231018	155900	215369225	5040	5040	5040	5040	0
295	20231018	155800	215369225	5040	5040	5040	5040	0
296	20231018	155700	215369225	5040	5040	5040	5040	0
297	20231018	155600	215369225	5040	5040	5040	5040	0
298	20231018	155500	215369225	5040	5040	5040	5040	0
299	20231018	155400	215369225	5040	5040	5040	5040	0
300	20231018	155300	215369225	5040	5040	5040	5040	0
301	20231018	155200	215369225	5040	5040	5040	5040	0
302	20231018	155100	215369225	5040	5040	5040	5040	406
303	20231018	155000	215369225	5040	5040	5040	5040	0
304	20231018	154900	215369225	5040	5040	5040	5040	0
305	20231018	154800	215369225	5040	5040	5040	5040	0
306	20231018	154700	215369225	5040	5040	5040	5040	0
307	20231018	154600	215369225	5040	5040	5040	5040	0
308	20231018	154500	215369225	5040	5040	5040	5040	0
309	20231018	154400	215369225	5040	5040	5040	5040	0
310	20231018	154300	215369225	5040	5040	5040	5040	0
311	20231018	154200	215369225	5040	5040	5040	5040	0
312	20231018	154100	215369225	5040	5040	5040	5040	0
313	20231018	154000	215369225	5040	5040	5040	5040	0
314	20231018	153900	215369225	5040	5040	5040	5040	0
315	20231018	153800	215369225	5040	5040	5040	5040	0
316	20231018	153700	215369225	5040	5040	5040	5040	0
317	20231018	153600	215369225	5040	5040	5040	5040	0
318	20231018	153500	215369225	5040	5040	5040	5040	0
319	20231018	153400	215369225	5040	5040	5040	5040	0
320	20231018	153300	215369225	5040	5040	5040	5040	0
321	20231018	153200	215369225	5040	5040	5040	5040	0
322	20231018	153100	215369225	5040	5040	5040	5040	0
323	20231018	153000	215369225	5040	5040	5040	5040	406
324	20231018	152900	213322985	4950	4950	4950	4950	0
325	20231018	152800	213322985	4950	4950	4950	4950	0
326	20231018	152700	213322985	4950	4950	4950	4950	0
327	20231018	152600	213322985	4950	4950	4950	4950	0
328	20231018	152500	213322985	4950	4950	4950	4950	0
329	20231018	152400	213322985	4950	4950	4950	4950	0
330	20231018	152300	213322985	4950	4950	4950	4950	0
331	20231018	152200	213322985	4950	4950	4950	4950	0
332	20231018	152100	213322985	4950	4950	4950	4950	0
333	20231018	152000	213322985	4950	4950	4950	4950	0
334	20231018	151900	213322985	4950	4950	4950	4950	2
335	20231018	151800	213313085	4955	4960	4960	4955	10
336	20231018	151700	213263530	4955	4960	4960	4955	13
337	20231018	151600	213199105	4955	4955	4955	4955	22
338	20231018	151500	213090095	4950	4955	4955	4950	56
339	20231018	151400	212812810	4955	4960	4960	4950	462
340	20231018	151300	210524070	4955	4955	4955	4955	23
341	20231018	151200	210410105	4960	4960	4960	4960	2
342	20231018	151100	210400185	4955	4955	4955	4955	0
343	20231018	151000	210400185	4955	4955	4955	4955	23
344	20231018	150900	210286220	4960	4960	4960	4960	0
345	20231018	150800	210286220	4960	4955	4960	4955	24
346	20231018	150700	210167295	4955	4955	4955	4955	0
347	20231018	150600	210167295	4955	4955	4955	4955	0
348	20231018	150500	210167295	4955	4960	4960	4955	23
349	20231018	150400	210053315	4960	4960	4960	4960	0
350	20231018	150300	210053315	4960	4960	4960	4960	0
351	20231018	150200	210053315	4960	4960	4960	4960	0
352	20231018	150100	210053315	4960	4960	4960	4960	0
353	20231018	150000	210053315	4960	4960	4960	4960	0
354	20231018	145900	210053315	4960	4960	4960	4960	1
355	20231018	145800	210048355	4950	4950	4950	4950	0
356	20231018	145700	210048355	4950	4950	4950	4950	0
357	20231018	145600	210048355	4950	4950	4950	4950	0
358	20231018	145500	210048355	4950	4950	4950	4950	0
359	20231018	145400	210048355	4950	4950	4950	4950	0
360	20231018	145300	210048355	4950	4950	4950	4950	0
361	20231018	145200	210048355	4950	4950	4950	4950	0
362	20231018	145100	210048355	4950	4950	4950	4950	0
363	20231018	145000	210048355	4950	4970	4975	4950	427
364	20231018	144900	207931850	5010	5010	5010	5010	179
365	20231018	144800	207035060	5010	5010	5010	5010	21
366	20231018	144700	206929850	5010	5010	5010	5010	578
367	20231018	144600	204034070	5000	5000	5000	5000	7
368	20231018	144500	203999070	5000	5000	5000	5000	0
369	20231018	144400	203999070	5000	5000	5000	5000	211
370	20231018	144300	202944070	4965	4965	4965	4965	31
371	20231018	144200	202790155	4960	4960	4960	4960	0
372	20231018	144100	202790155	4960	4960	4960	4960	1537
373	20231018	144000	195166635	4960	4960	4960	4960	1
374	20231018	143900	195161675	4960	4960	4960	4960	1
375	20231018	143800	195156715	4960	4960	4960	4960	1
376	20231018	143700	195151755	4960	4960	4960	4960	0
377	20231018	143600	195151755	4960	4960	4960	4960	0
378	20231018	143500	195151755	4960	4960	4960	4960	1
379	20231018	143400	195146795	4955	4955	4955	4955	0
380	20231018	143300	195146795	4955	4955	4955	4955	1
381	20231018	143200	195141840	4955	4955	4955	4955	23
382	20231018	143100	195027875	4955	4955	4955	4955	22
383	20231018	143000	194918865	4955	4955	4960	4955	625
384	20231018	142900	191819635	4955	4955	4955	4955	0
385	20231018	142800	191819635	4955	4955	4955	4955	0
386	20231018	142700	191819635	4955	4955	4955	4955	0
387	20231018	142600	191819635	4955	4955	4955	4955	0
388	20231018	142500	191819635	4955	4955	4955	4955	0
389	20231018	142400	191819635	4955	4955	4955	4955	0
390	20231018	142300	191819635	4955	4955	4955	4955	15
391	20231018	142200	191745310	4955	4960	4960	4955	56
392	20231018	142100	191467580	4950	4950	4950	4950	124
393	20231018	142000	190853780	4945	4945	4945	4945	0
394	20231018	141900	190853780	4945	4945	4945	4945	0
395	20231018	141800	190853780	4945	4945	4945	4945	0
396	20231018	141700	190853780	4945	4945	4945	4945	1547
397	20231018	141600	183203865	4960	4960	4960	4960	0
398	20231018	141500	183203865	4960	4960	4960	4960	0
399	20231018	141400	183203865	4960	4935	4960	4930	24
400	20231018	141300	183085480	4935	4980	4980	4935	1455
401	20231018	141200	175865370	4985	4985	4985	4985	2
402	20231018	141100	175855400	4980	4980	4980	4980	200
403	20231018	141000	174859400	4985	4980	4985	4980	154
404	20231018	140900	174092230	4985	4985	4985	4985	22
405	20231018	140800	173982560	4985	4985	4985	4985	32
406	20231018	140700	173823040	4985	4985	4985	4985	22
407	20231018	140600	173713370	4985	4985	4985	4985	21
408	20231018	140500	173608685	4985	4985	4985	4985	7
409	20231018	140400	173573790	4985	4985	4985	4985	29
410	20231018	140300	173429225	4985	4990	4990	4985	171
411	20231018	140200	172576630	4995	5010	5010	4995	1314
412	20231018	140100	165999590	5010	5010	5010	5010	4
413	20231018	140000	165979550	5010	5020	5020	5010	119
414	20231018	135900	165382180	5020	5020	5020	5020	0
415	20231018	135800	165382180	5020	5020	5020	5020	22
416	20231018	135700	165271740	5020	5020	5020	5020	0
417	20231018	135600	165271740	5020	5020	5020	5020	0
418	20231018	135500	165271740	5020	5020	5020	5020	0
419	20231018	135400	165271740	5020	5020	5020	5020	0
420	20231018	135300	165271740	5020	5020	5020	5020	0
421	20231018	135200	165271740	5020	5020	5020	5020	0
422	20231018	135100	165271740	5020	5020	5020	5020	0
423	20231018	135000	165271740	5020	5020	5020	5020	0
424	20231018	134900	165271740	5020	5020	5020	5020	23
425	20231018	134800	165156280	5020	5020	5020	5020	0
426	20231018	134700	165156280	5020	5020	5020	5020	0
427	20231018	134600	165156280	5020	5020	5020	5020	0
428	20231018	134500	165156280	5020	5020	5020	5020	0
429	20231018	134400	165156280	5020	5020	5020	5020	0
430	20231018	134300	165156280	5020	5020	5020	5020	0
431	20231018	134200	165156280	5020	5020	5020	5020	0
432	20231018	134100	165156280	5020	5020	5020	5020	1
433	20231018	134000	165151260	5020	5020	5020	5020	1
434	20231018	133900	165146240	5020	5030	5030	5020	34
435	20231018	133800	164975460	5020	5020	5020	5020	0
436	20231018	133700	164975460	5020	5020	5020	5020	0
437	20231018	133600	164975460	5020	5020	5020	5020	0
438	20231018	133500	164975460	5020	5020	5020	5020	0
439	20231018	133400	164975460	5020	5020	5020	5020	0
440	20231018	133300	164975460	5020	5020	5020	5020	0
441	20231018	133200	164975460	5020	5020	5020	5020	0
442	20231018	133100	164975460	5020	5020	5020	5020	0
443	20231018	133000	164975460	5020	5020	5020	5020	20
444	20231018	132900	164875060	5030	5030	5030	5030	0
445	20231018	132800	164875060	5030	5030	5030	5030	0
446	20231018	132700	164875060	5030	5030	5030	5030	1
447	20231018	132600	164870030	5020	5020	5020	5020	12
448	20231018	132500	164809790	5020	5020	5020	5020	11
449	20231018	132400	164754570	5020	5020	5020	5020	318
450	20231018	132300	163158210	5020	5020	5020	5020	0
451	20231018	132200	163158210	5020	5020	5020	5020	0
452	20231018	132100	163158210	5020	5020	5020	5020	1
453	20231018	132000	163153190	5020	5020	5020	5020	1
454	20231018	131900	163148170	5020	5020	5020	5020	51
455	20231018	131800	162892150	5020	5020	5020	5020	0
456	20231018	131700	162892150	5020	5020	5020	5020	0
457	20231018	131600	162892150	5020	5020	5020	5020	0
458	20231018	131500	162892150	5020	5020	5020	5020	0
459	20231018	131400	162892150	5020	5020	5020	5020	0
460	20231018	131300	162892150	5020	5020	5020	5020	0
461	20231018	131200	162892150	5020	5020	5020	5020	0
462	20231018	131100	162892150	5020	5020	5020	5020	0
463	20231018	131000	162892150	5020	5020	5020	5020	604
464	20231018	130900	159860070	5020	5020	5020	5020	0
465	20231018	130800	159860070	5020	5020	5020	5020	0
466	20231018	130700	159860070	5020	5020	5020	5020	0
467	20231018	130600	159860070	5020	5020	5020	5020	24
468	20231018	130500	159739590	5030	5030	5030	5030	0
469	20231018	130400	159739590	5030	5030	5030	5030	0
470	20231018	130300	159739590	5030	5030	5030	5030	2
471	20231018	130200	159729530	5020	5020	5020	5020	0
472	20231018	130100	159729530	5020	5020	5020	5020	0
473	20231018	130000	159729530	5020	5020	5020	5020	0
474	20231018	125900	159729530	5020	5020	5020	5020	0
475	20231018	125800	159729530	5020	5020	5020	5020	0
476	20231018	125700	159729530	5020	5020	5020	5020	0
477	20231018	125600	159729530	5020	5020	5020	5020	29
478	20231018	125500	159583950	5020	5020	5020	5020	171
479	20231018	125400	158725530	5020	5020	5020	5020	0
480	20231018	125300	158725530	5020	5020	5020	5020	0
481	20231018	125200	158725530	5020	5020	5020	5020	0
482	20231018	125100	158725530	5020	5020	5020	5020	0
483	20231018	125000	158725530	5020	5020	5020	5020	0
484	20231018	124900	158725530	5020	5020	5020	5020	0
485	20231018	124800	158725530	5020	5020	5020	5020	0
486	20231018	124700	158725530	5020	5020	5020	5020	23
487	20231018	124600	158610070	5030	5030	5030	5030	20
488	20231018	124500	158509470	5020	5020	5020	5020	0
489	20231018	124400	158509470	5020	5020	5020	5020	0
490	20231018	124300	158509470	5020	5020	5020	5020	0
491	20231018	124200	158509470	5020	5020	5020	5020	0
492	20231018	124100	158509470	5020	5020	5020	5020	35
493	20231018	124000	158333770	5010	5010	5010	5010	0
494	20231018	123900	158333770	5010	5010	5010	5010	24
495	20231018	123800	158213530	5030	5030	5030	5030	0
496	20231018	123700	158213530	5030	5030	5030	5030	0
497	20231018	123600	158213530	5030	5020	5030	5010	8
498	20231018	123500	158173380	5040	5040	5040	5040	75
499	20231018	123400	157795380	5040	5040	5040	5040	0
500	20231018	123300	157795380	5040	5040	5040	5040	18
501	20231018	123200	157704660	5010	5010	5010	5010	0
502	20231018	123100	157704660	5010	5010	5010	5010	23
503	20231018	123000	157589430	5040	5040	5040	5040	0
504	20231018	122900	157589430	5040	5040	5040	5040	0
505	20231018	122800	157589430	5040	5040	5040	5040	0
506	20231018	122700	157589430	5040	5040	5040	5040	0
507	20231018	122600	157589430	5040	5040	5040	5040	0
508	20231018	122500	157589430	5040	5040	5040	5040	12
509	20231018	122400	157528950	5040	5050	5050	5040	22
510	20231018	122300	157418060	5050	5050	5050	5050	13
511	20231018	122200	157352410	5050	5050	5050	5050	0
512	20231018	122100	157352410	5050	5050	5050	5050	0
513	20231018	122000	157352410	5050	5050	5050	5050	1
514	20231018	121900	157347360	5040	5040	5040	5040	3
515	20231018	121800	157332240	5040	5040	5040	5040	3
516	20231018	121700	157317120	5040	5050	5050	5040	83
517	20231018	121600	156898000	5050	5050	5050	5050	0
518	20231018	121500	156898000	5050	5050	5050	5050	0
519	20231018	121400	156898000	5050	5050	5050	5050	0
520	20231018	121300	156898000	5050	5050	5050	5050	0
521	20231018	121200	156898000	5050	5050	5050	5050	0
522	20231018	121100	156898000	5050	5050	5050	5050	0
523	20231018	121000	156898000	5050	5050	5050	5050	0
524	20231018	120900	156898000	5050	5050	5050	5050	0
525	20231018	120800	156898000	5050	5050	5050	5050	0
526	20231018	120700	156898000	5050	5050	5050	5050	0
527	20231018	120600	156898000	5050	5050	5050	5050	1
528	20231018	120500	156892950	5050	5050	5050	5050	0
529	20231018	120400	156892950	5050	5050	5050	5050	0
530	20231018	120300	156892950	5050	5050	5050	5050	0
531	20231018	120200	156892950	5050	5050	5050	5050	0
532	20231018	120100	156892950	5050	5050	5050	5050	0
533	20231018	120000	156892950	5050	5050	5050	5050	0
534	20231018	115900	156892950	5050	5050	5050	5050	0
535	20231018	115800	156892950	5050	5050	5050	5050	243
536	20231018	115700	155665800	5050	5050	5050	5050	33
537	20231018	115600	155499150	5040	5040	5040	5040	525
538	20231018	115500	152853150	5030	5030	5030	5030	50
539	20231018	115400	152601650	5020	5020	5020	5020	1
540	20231018	115300	152596630	5000	5000	5000	5000	0
541	20231018	115200	152596630	5000	5000	5000	5000	0
542	20231018	115100	152596630	5000	5000	5000	5000	0
543	20231018	115000	152596630	5000	5000	5000	5000	0
544	20231018	114900	152596630	5000	5000	5000	5000	0
545	20231018	114800	152596630	5000	5000	5000	5000	21
546	20231018	114700	152491630	5010	5010	5010	5010	3
547	20231018	114600	152476600	5010	5010	5010	5010	0
548	20231018	114500	152476600	5010	5010	5010	5010	0
549	20231018	114400	152476600	5010	5010	5010	5010	0
550	20231018	114300	152476600	5010	5010	5010	5010	0
551	20231018	114200	152476600	5010	5010	5010	5010	0
552	20231018	114100	152476600	5010	5010	5010	5010	15
553	20231018	114000	152401450	5020	5020	5020	5020	2
554	20231018	113900	152391410	5020	5020	5020	5020	0
555	20231018	113800	152391410	5020	5020	5020	5020	0
556	20231018	113700	152391410	5020	5020	5020	5020	0
557	20231018	113600	152391410	5020	5020	5020	5020	21
558	20231018	113500	152285990	5000	5000	5000	5000	0
559	20231018	113400	152285990	5000	5000	5000	5000	163
560	20231018	113300	151470990	5000	5090	5090	5000	8311
561	20231018	113200	109752110	5100	5100	5100	5100	0
562	20231018	113100	109752110	5100	5100	5100	5100	13
563	20231018	113000	109685810	5080	5080	5080	5080	0
564	20231018	112900	109685810	5080	5080	5080	5080	0
565	20231018	112800	109685810	5080	5080	5080	5080	0
566	20231018	112700	109685810	5080	5080	5080	5080	0
567	20231018	112600	109685810	5080	5080	5080	5080	0
568	20231018	112500	109685810	5080	5080	5080	5080	0
569	20231018	112400	109685810	5080	5080	5080	5080	0
570	20231018	112300	109685810	5080	5080	5080	5080	0
571	20231018	112200	109685810	5080	5080	5080	5080	0
572	20231018	112100	109685810	5080	5080	5080	5080	0
573	20231018	112000	109685810	5080	5080	5080	5080	0
574	20231018	111900	109685810	5080	5080	5080	5080	0
575	20231018	111800	109685810	5080	5080	5080	5080	0
576	20231018	111700	109685810	5080	5080	5080	5080	0
577	20231018	111600	109685810	5080	5090	5090	5080	3
578	20231018	111500	109670560	5100	5100	5100	5100	3
579	20231018	111400	109655260	5100	5100	5100	5100	0
580	20231018	111300	109655260	5100	5100	5100	5100	0
581	20231018	111200	109655260	5100	5100	5100	5100	0
582	20231018	111100	109655260	5100	5100	5100	5100	0
583	20231018	111000	109655260	5100	5100	5100	5100	0
584	20231018	110900	109655260	5100	5100	5100	5100	0
585	20231018	110800	109655260	5100	5100	5100	5100	5
586	20231018	110700	109629760	5100	5100	5100	5100	0
587	20231018	110600	109629760	5100	5100	5100	5100	0
588	20231018	110500	109629760	5100	5100	5100	5100	0
589	20231018	110400	109629760	5100	5100	5100	5100	0
590	20231018	110300	109629760	5100	5100	5100	5100	0
591	20231018	110200	109629760	5100	5100	5100	5100	0
592	20231018	110100	109629760	5100	5100	5100	5100	0
593	20231018	110000	109629760	5100	5100	5100	5100	0
594	20231018	105900	109629760	5100	5100	5100	5100	0
595	20231018	105800	109629760	5100	5100	5100	5100	1
596	20231018	105700	109624660	5100	5100	5100	5100	2
597	20231018	105600	109614460	5100	5100	5100	5100	0
598	20231018	105500	109614460	5100	5100	5100	5100	0
599	20231018	105400	109614460	5100	5100	5100	5100	1
600	20231018	105300	109609360	5100	5100	5100	5100	0
601	20231018	105200	109609360	5100	5100	5100	5100	6
602	20231018	105100	109578760	5090	5090	5090	5090	0
603	20231018	105000	109578760	5090	5090	5090	5090	0
604	20231018	104900	109578760	5090	5090	5090	5090	0
605	20231018	104800	109578760	5090	5090	5090	5090	132
606	20231018	104700	108906880	5090	5090	5090	5090	0
607	20231018	104600	108906880	5090	5090	5090	5090	0
608	20231018	104500	108906880	5090	5090	5090	5090	0
609	20231018	104400	108906880	5090	5120	5120	5090	1957
610	20231018	104300	98915370	5100	5100	5100	5100	0
611	20231018	104200	98915370	5100	5100	5100	5100	0
612	20231018	104100	98915370	5100	5100	5100	5100	0
613	20231018	104000	98915370	5100	5100	5100	5100	0
614	20231018	103900	98915370	5100	5100	5100	5100	0
615	20231018	103800	98915370	5100	5100	5100	5100	0
616	20231018	103700	98915370	5100	5100	5100	5100	0
617	20231018	103600	98915370	5100	5100	5100	5100	0
618	20231018	103500	98915370	5100	5100	5100	5100	0
619	20231018	103400	98915370	5100	5100	5100	5100	2
620	20231018	103300	98905170	5120	5120	5120	5120	0
621	20231018	103200	98905170	5120	5120	5120	5120	0
622	20231018	103100	98905170	5120	5130	5130	5120	11
623	20231018	103000	98848750	5110	5090	5110	5090	267
624	20231018	102900	97484400	5080	5080	5080	5080	0
625	20231018	102800	97484400	5080	5080	5080	5080	0
626	20231018	102700	97484400	5080	5080	5080	5080	0
627	20231018	102600	97484400	5080	5080	5080	5080	0
628	20231018	102500	97484400	5080	5080	5080	5080	0
629	20231018	102400	97484400	5080	5080	5080	5080	0
630	20231018	102300	97484400	5080	5080	5080	5080	0
631	20231018	102200	97484400	5080	5080	5080	5080	0
632	20231018	102100	97484400	5080	5080	5080	5080	0
633	20231018	102000	97484400	5080	5080	5080	5080	0
634	20231018	101900	97484400	5080	5080	5080	5080	0
635	20231018	101800	97484400	5080	5080	5080	5080	3
636	20231018	101700	97469160	5080	5080	5080	5080	0
637	20231018	101600	97469160	5080	5080	5080	5080	0
638	20231018	101500	97469160	5080	5080	5080	5080	0
639	20231018	101400	97469160	5080	5080	5080	5080	0
640	20231018	101300	97469160	5080	5080	5080	5080	0
641	20231018	101200	97469160	5080	5080	5080	5080	0
642	20231018	101100	97469160	5080	5080	5080	5080	0
643	20231018	101000	97469160	5080	5080	5080	5080	0
644	20231018	100900	97469160	5080	5080	5080	5080	0
645	20231018	100800	97469160	5080	5080	5080	5080	0
646	20231018	100700	97469160	5080	5080	5080	5080	0
647	20231018	100600	97469160	5080	5080	5080	5080	0
648	20231018	100500	97469160	5080	5080	5080	5080	0
649	20231018	100400	97469160	5080	5080	5080	5080	0
650	20231018	100300	97469160	5080	5080	5080	5080	0
651	20231018	100200	97469160	5080	5080	5080	5080	0
652	20231018	100100	97469160	5080	5080	5080	5080	0
653	20231018	100000	97469160	5080	5080	5080	5080	0
654	20231018	095900	97469160	5080	5080	5080	5080	0
655	20231018	095800	97469160	5080	5080	5080	5080	0
656	20231018	095700	97469160	5080	5080	5080	5080	0
657	20231018	095600	97469160	5080	5080	5080	5080	0
658	20231018	095500	97469160	5080	5080	5080	5080	0
659	20231018	095400	97469160	5080	5080	5080	5080	0
660	20231018	095300	97469160	5080	5080	5080	5080	0
661	20231018	095200	97469160	5080	5080	5080	5080	0
662	20231018	095100	97469160	5080	5080	5080	5080	251
663	20231018	095000	96194080	5070	5070	5070	5070	0
664	20231018	094900	96194080	5070	5070	5070	5070	0
665	20231018	094800	96194080	5070	5070	5070	5070	0
666	20231018	094700	96194080	5070	5070	5070	5070	0
667	20231018	094600	96194080	5070	5070	5070	5070	0
668	20231018	094500	96194080	5070	5070	5070	5070	0
669	20231018	094400	96194080	5070	5070	5070	5070	16
670	20231018	094300	96112960	5070	5070	5070	5070	0
671	20231018	094200	96112960	5070	5070	5070	5070	2
672	20231018	094100	96102820	5070	5070	5070	5070	0
673	20231018	094000	96102820	5070	5070	5070	5070	4
674	20231018	093900	96082540	5060	5060	5060	5060	433
675	20231018	093800	93891560	5050	5050	5050	5050	130
676	20231018	093700	93235060	5060	5070	5070	5060	354
677	20231018	093600	91442920	5080	5080	5080	5080	1
678	20231018	093500	91437840	5080	5080	5080	5080	0
679	20231018	093400	91437840	5080	5080	5080	5080	50
680	20231018	093300	91183840	5080	5090	5090	5080	811
681	20231018	093200	87063820	5080	5080	5080	5080	0
682	20231018	093100	87063820	5080	5080	5080	5080	0
683	20231018	093000	87063820	5080	5150	5150	5080	612
684	20231018	092900	83916410	5150	5150	5150	5150	243
685	20231018	092800	82664960	5160	5150	5160	5150	178
686	20231018	092700	81747970	5150	5150	5150	5150	0
687	20231018	092600	81747970	5150	5150	5150	5150	593
688	20231018	092500	78694020	5150	5150	5150	5150	0
689	20231018	092400	78694020	5150	5150	5150	5150	105
690	20231018	092300	78153270	5150	5150	5150	5150	1000
691	20231018	092200	73003270	5150	5220	5220	5150	7000
692	20231018	092100	36759020	5200	5250	5250	5180	5022
693	20231018	092000	10624070	5250	5280	5280	5250	516
694	20231018	091900	7910770	5280	5280	5280	5270	91
695	20231018	091800	7431030	5300	5300	5300	5270	112
696	20231018	091700	6840700	5300	5310	5310	5300	5
697	20231018	091600	6814160	5280	5280	5280	5280	0
698	20231018	091500	6814160	5280	5290	5290	5280	57
699	20231018	091400	6512920	5300	5330	5330	5300	202
700	20231018	091300	5439100	5330	5320	5330	5320	80
701	20231018	091200	5013240	5330	5330	5330	5330	106
702	20231018	091100	4448260	5250	5250	5250	5250	0
703	20231018	091000	4448260	5250	5250	5250	5250	1
704	20231018	090900	4443010	5200	5200	5200	5200	0
705	20231018	090800	4443010	5200	5200	5200	5200	0
706	20231018	090700	4443010	5200	5220	5220	5200	388
707	20231018	090600	2424870	5220	5220	5220	5220	0
708	20231018	090500	2424870	5220	5220	5220	5220	0
709	20231018	090400	2424870	5220	5220	5220	5220	25
710	20231018	090300	2294370	5200	5200	5200	5200	0
711	20231018	090200	2294370	5200	5200	5200	5200	0
712	20231018	090100	2294370	5200	5200	5210	5200	414
713	20231018	090000	140400	5200	5200	5200	5200	27