KissMeData/066700/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193300	543188730	4130	4130	4130	4130	7700
3	20231012	193200	543188730	4130	4130	4130	4130	0
4	20231012	193100	543188730	4130	4130	4130	4130	0
5	20231012	193000	543188730	4130	4130	4130	4130	0
6	20231012	192900	543188730	4130	4130	4130	4130	0
7	20231012	192800	543188730	4130	4130	4130	4130	0
8	20231012	192700	543188730	4130	4130	4130	4130	0
9	20231012	192600	543188730	4130	4130	4130	4130	0
10	20231012	192500	543188730	4130	4130	4130	4130	0
11	20231012	192400	543188730	4130	4130	4130	4130	0
12	20231012	192300	543188730	4130	4130	4130	4130	0
13	20231012	192200	543188730	4130	4130	4130	4130	0
14	20231012	192100	543188730	4130	4130	4130	4130	0
15	20231012	192000	543188730	4130	4130	4130	4130	0
16	20231012	191900	543188730	4130	4130	4130	4130	0
17	20231012	191800	543188730	4130	4130	4130	4130	0
18	20231012	191700	543188730	4130	4130	4130	4130	0
19	20231012	191600	543188730	4130	4130	4130	4130	0
20	20231012	191500	543188730	4130	4130	4130	4130	0
21	20231012	191400	543188730	4130	4130	4130	4130	0
22	20231012	191300	543188730	4130	4130	4130	4130	0
23	20231012	191200	543188730	4130	4130	4130	4130	0
24	20231012	191100	543188730	4130	4130	4130	4130	0
25	20231012	191000	543188730	4130	4130	4130	4130	0
26	20231012	190900	543188730	4130	4130	4130	4130	0
27	20231012	190800	543188730	4130	4130	4130	4130	0
28	20231012	190700	543188730	4130	4130	4130	4130	0
29	20231012	190600	543188730	4130	4130	4130	4130	0
30	20231012	190500	543188730	4130	4130	4130	4130	0
31	20231012	190400	543188730	4130	4130	4130	4130	0
32	20231012	190300	543188730	4130	4130	4130	4130	7700
33	20231012	190200	543188730	4130	4130	4130	4130	0
34	20231012	190100	543188730	4130	4130	4130	4130	0
35	20231012	190000	543188730	4130	4130	4130	4130	0
36	20231012	185900	543188730	4130	4130	4130	4130	0
37	20231012	185800	543188730	4130	4130	4130	4130	0
38	20231012	185700	543188730	4130	4130	4130	4130	0
39	20231012	185600	543188730	4130	4130	4130	4130	0
40	20231012	185500	543188730	4130	4130	4130	4130	0
41	20231012	185400	543188730	4130	4130	4130	4130	0
42	20231012	185300	543188730	4130	4130	4130	4130	0
43	20231012	185200	543188730	4130	4130	4130	4130	0
44	20231012	185100	543188730	4130	4130	4130	4130	0
45	20231012	185000	543188730	4130	4130	4130	4130	0
46	20231012	184900	543188730	4130	4130	4130	4130	0
47	20231012	184800	543188730	4130	4130	4130	4130	0
48	20231012	184700	543188730	4130	4130	4130	4130	0
49	20231012	184600	543188730	4130	4130	4130	4130	0
50	20231012	184500	543188730	4130	4130	4130	4130	0
51	20231012	184400	543188730	4130	4130	4130	4130	0
52	20231012	184300	543188730	4130	4130	4130	4130	0
53	20231012	184200	543188730	4130	4130	4130	4130	0
54	20231012	184100	543188730	4130	4130	4130	4130	0
55	20231012	184000	543188730	4130	4130	4130	4130	0
56	20231012	183900	543188730	4130	4130	4130	4130	0
57	20231012	183800	543188730	4130	4130	4130	4130	0
58	20231012	183700	543188730	4130	4130	4130	4130	0
59	20231012	183600	543188730	4130	4130	4130	4130	0
60	20231012	183500	543188730	4130	4130	4130	4130	0
61	20231012	183400	543188730	4130	4130	4130	4130	0
62	20231012	183300	543188730	4130	4130	4130	4130	7700
63	20231012	183200	543188730	4130	4130	4130	4130	0
64	20231012	183100	543188730	4130	4130	4130	4130	0
65	20231012	183000	543188730	4130	4130	4130	4130	0
66	20231012	182900	543188730	4130	4130	4130	4130	0
67	20231012	182800	543188730	4130	4130	4130	4130	0
68	20231012	182700	543188730	4130	4130	4130	4130	0
69	20231012	182600	543188730	4130	4130	4130	4130	0
70	20231012	182500	543188730	4130	4130	4130	4130	0
71	20231012	182400	543188730	4130	4130	4130	4130	0
72	20231012	182300	543188730	4130	4130	4130	4130	0
73	20231012	182200	543188730	4130	4130	4130	4130	0
74	20231012	182100	543188730	4130	4130	4130	4130	0
75	20231012	182000	543188730	4130	4130	4130	4130	0
76	20231012	181900	543188730	4130	4130	4130	4130	0
77	20231012	181800	543188730	4130	4130	4130	4130	0
78	20231012	181700	543188730	4130	4130	4130	4130	0
79	20231012	181600	543188730	4130	4130	4130	4130	0
80	20231012	181500	543188730	4130	4130	4130	4130	0
81	20231012	181400	543188730	4130	4130	4130	4130	0
82	20231012	181300	543188730	4130	4130	4130	4130	0
83	20231012	181200	543188730	4130	4130	4130	4130	0
84	20231012	181100	543188730	4130	4130	4130	4130	0
85	20231012	181000	543188730	4130	4130	4130	4130	0
86	20231012	180900	543188730	4130	4130	4130	4130	0
87	20231012	180800	543188730	4130	4130	4130	4130	0
88	20231012	180700	543188730	4130	4130	4130	4130	0
89	20231012	180600	543188730	4130	4130	4130	4130	0
90	20231012	180500	543188730	4130	4130	4130	4130	0
91	20231012	180400	543188730	4130	4130	4130	4130	0
92	20231012	180300	543188730	4130	4130	4130	4130	7700
93	20231012	180200	543188730	4130	4130	4130	4130	0
94	20231012	180100	543188730	4130	4130	4130	4130	0
95	20231012	180000	543188730	4130	4130	4130	4130	0
96	20231012	175900	543188730	4130	4130	4130	4130	0
97	20231012	175800	543188730	4130	4130	4130	4130	0
98	20231012	175700	543188730	4130	4130	4130	4130	0
99	20231012	175600	543188730	4130	4130	4130	4130	0
100	20231012	175500	543188730	4130	4130	4130	4130	0
101	20231012	175400	543188730	4130	4130	4130	4130	0
102	20231012	175300	543188730	4130	4130	4130	4130	0
103	20231012	175200	543188730	4130	4130	4130	4130	0
104	20231012	175100	543188730	4130	4130	4130	4130	0
105	20231012	175000	543188730	4130	4130	4130	4130	0
106	20231012	174900	543188730	4130	4130	4130	4130	0
107	20231012	174800	543188730	4130	4130	4130	4130	0
108	20231012	174700	543188730	4130	4130	4130	4130	0
109	20231012	174600	543188730	4130	4130	4130	4130	0
110	20231012	174500	543188730	4130	4130	4130	4130	0
111	20231012	174400	543188730	4130	4130	4130	4130	0
112	20231012	174300	543188730	4130	4130	4130	4130	0
113	20231012	174200	543188730	4130	4130	4130	4130	0
114	20231012	174100	543188730	4130	4130	4130	4130	0
115	20231012	174000	543188730	4130	4130	4130	4130	0
116	20231012	173900	543188730	4130	4130	4130	4130	0
117	20231012	173800	543188730	4130	4130	4130	4130	0
118	20231012	173700	543188730	4130	4130	4130	4130	0
119	20231012	173600	543188730	4130	4130	4130	4130	0
120	20231012	173500	543188730	4130	4130	4130	4130	0
121	20231012	173400	543188730	4130	4130	4130	4130	0
122	20231012	173300	543188730	4130	4130	4130	4130	7700
123	20231012	173200	543188730	4130	4130	4130	4130	0
124	20231012	173100	543188730	4130	4130	4130	4130	0
125	20231012	173000	543188730	4130	4130	4130	4130	0
126	20231012	172900	543188730	4130	4130	4130	4130	0
127	20231012	172800	543188730	4130	4130	4130	4130	0
128	20231012	172700	543188730	4130	4130	4130	4130	0
129	20231012	172600	543188730	4130	4130	4130	4130	0
130	20231012	172500	543188730	4130	4130	4130	4130	0
131	20231012	172400	543188730	4130	4130	4130	4130	0
132	20231012	172300	543188730	4130	4130	4130	4130	0
133	20231012	172200	543188730	4130	4130	4130	4130	0
134	20231012	172100	543188730	4130	4130	4130	4130	0
135	20231012	172000	543188730	4130	4130	4130	4130	0
136	20231012	171900	543188730	4130	4130	4130	4130	0
137	20231012	171800	543188730	4130	4130	4130	4130	0
138	20231012	171700	543188730	4130	4130	4130	4130	0
139	20231012	171600	543188730	4130	4130	4130	4130	0
140	20231012	171500	543188730	4130	4130	4130	4130	0
141	20231012	171400	543188730	4130	4130	4130	4130	0
142	20231012	171300	543188730	4130	4130	4130	4130	0
143	20231012	171200	543188730	4130	4130	4130	4130	0
144	20231012	171100	543188730	4130	4130	4130	4130	0
145	20231012	171000	543188730	4130	4130	4130	4130	0
146	20231012	170900	543188730	4130	4130	4130	4130	0
147	20231012	170800	543188730	4130	4130	4130	4130	0
148	20231012	170700	543188730	4130	4130	4130	4130	0
149	20231012	170600	543188730	4130	4130	4130	4130	0
150	20231012	170500	543188730	4130	4130	4130	4130	0
151	20231012	170400	543188730	4130	4130	4130	4130	0
152	20231012	170300	543188730	4130	4130	4130	4130	7700
153	20231012	170200	543188730	4130	4130	4130	4130	0
154	20231012	170100	543188730	4130	4130	4130	4130	0
155	20231012	170000	543188730	4130	4130	4130	4130	0
156	20231012	165900	543188730	4130	4130	4130	4130	0
157	20231012	165800	543188730	4130	4130	4130	4130	0
158	20231012	165700	543188730	4130	4130	4130	4130	0
159	20231012	165600	543188730	4130	4130	4130	4130	0
160	20231012	165500	543188730	4130	4130	4130	4130	0
161	20231012	165400	543188730	4130	4130	4130	4130	0
162	20231012	165300	543188730	4130	4130	4130	4130	0
163	20231012	165200	543188730	4130	4130	4130	4130	0
164	20231012	165100	543188730	4130	4130	4130	4130	0
165	20231012	165000	543188730	4130	4130	4130	4130	0
166	20231012	164900	543188730	4130	4130	4130	4130	0
167	20231012	164800	543188730	4130	4130	4130	4130	0
168	20231012	164700	543188730	4130	4130	4130	4130	0
169	20231012	164600	543188730	4130	4130	4130	4130	0
170	20231012	164500	543188730	4130	4130	4130	4130	0
171	20231012	164400	543188730	4130	4130	4130	4130	0
172	20231012	164300	543188730	4130	4130	4130	4130	0
173	20231012	164200	543188730	4130	4130	4130	4130	0
174	20231012	164100	543188730	4130	4130	4130	4130	0
175	20231012	164000	543188730	4130	4130	4130	4130	0
176	20231012	163900	543188730	4130	4130	4130	4130	0
177	20231012	163800	543188730	4130	4130	4130	4130	0
178	20231012	163700	543188730	4130	4130	4130	4130	0
179	20231012	163600	543188730	4130	4130	4130	4130	0
180	20231012	163500	543188730	4130	4130	4130	4130	0
181	20231012	163400	543188730	4130	4130	4130	4130	0
182	20231012	163300	543188730	4130	4130	4130	4130	7700
183	20231012	163200	543188730	4130	4130	4130	4130	0
184	20231012	163100	543188730	4130	4130	4130	4130	0
185	20231012	163000	543188730	4130	4130	4130	4130	0
186	20231012	162900	543188730	4130	4130	4130	4130	0
187	20231012	162800	543188730	4130	4130	4130	4130	0
188	20231012	162700	543188730	4130	4130	4130	4130	0
189	20231012	162600	543188730	4130	4130	4130	4130	0
190	20231012	162500	543188730	4130	4130	4130	4130	0
191	20231012	162400	543188730	4130	4130	4130	4130	0
192	20231012	162300	543188730	4130	4130	4130	4130	0
193	20231012	162200	543188730	4130	4130	4130	4130	0
194	20231012	162100	543188730	4130	4130	4130	4130	0
195	20231012	162000	543188730	4130	4130	4130	4130	0
196	20231012	161900	543188730	4130	4130	4130	4130	0
197	20231012	161800	543188730	4130	4130	4130	4130	0
198	20231012	161700	543188730	4130	4130	4130	4130	0
199	20231012	161600	543188730	4130	4130	4130	4130	0
200	20231012	161500	543188730	4130	4130	4130	4130	0
201	20231012	161400	543188730	4130	4130	4130	4130	0
202	20231012	161300	543188730	4130	4130	4130	4130	0
203	20231012	161200	543188730	4130	4130	4130	4130	0
204	20231012	161100	543188730	4130	4130	4130	4130	0
205	20231012	161000	543188730	4130	4130	4130	4130	0
206	20231012	160900	543188730	4130	4130	4130	4130	0
207	20231012	160800	543188730	4130	4130	4130	4130	0
208	20231012	160700	543188730	4130	4130	4130	4130	0
209	20231012	160600	543188730	4130	4130	4130	4130	0
210	20231012	160500	543188730	4130	4130	4130	4130	0
211	20231012	160400	543188730	4130	4130	4130	4130	0
212	20231012	160300	543188730	4130	4130	4130	4130	7700
213	20231012	160200	543188730	4130	4130	4130	4130	0
214	20231012	160100	543188730	4130	4130	4130	4130	0
215	20231012	160000	543188730	4130	4130	4130	4130	0
216	20231012	155900	543188730	4130	4130	4130	4130	0
217	20231012	155800	543188730	4130	4130	4130	4130	0
218	20231012	155700	543188730	4130	4130	4130	4130	0
219	20231012	155600	543188730	4130	4130	4130	4130	0
220	20231012	155500	543188730	4130	4130	4130	4130	0
221	20231012	155400	543188730	4130	4130	4130	4130	0
222	20231012	155300	543188730	4130	4130	4130	4130	0
223	20231012	155200	543188730	4130	4130	4130	4130	0
224	20231012	155100	543188730	4130	4130	4130	4130	0
225	20231012	155000	543188730	4130	4130	4130	4130	0
226	20231012	154900	543188730	4130	4130	4130	4130	0
227	20231012	154800	543188730	4130	4130	4130	4130	0
228	20231012	154700	543188730	4130	4130	4130	4130	0
229	20231012	154600	543188730	4130	4130	4130	4130	0
230	20231012	154500	543188730	4130	4130	4130	4130	0
231	20231012	154400	543188730	4130	4130	4130	4130	0
232	20231012	154300	543188730	4130	4130	4130	4130	0
233	20231012	154200	543188730	4130	4130	4130	4130	0
234	20231012	154100	543188730	4130	4130	4130	4130	0
235	20231012	154000	543188730	4130	4130	4130	4130	0
236	20231012	153900	543188730	4130	4130	4130	4130	0
237	20231012	153800	543188730	4130	4130	4130	4130	0
238	20231012	153700	543188730	4130	4130	4130	4130	0
239	20231012	153600	543188730	4130	4130	4130	4130	0
240	20231012	153500	543188730	4130	4130	4130	4130	0
241	20231012	153400	543188730	4130	4130	4130	4130	0
242	20231012	153300	543188730	4130	4130	4130	4130	7700
243	20231012	153200	543188730	4130	4130	4130	4130	0
244	20231012	153100	543188730	4130	4130	4130	4130	0
245	20231012	153000	543188730	4130	4130	4130	4130	7700
246	20231012	152900	511387730	4160	4160	4160	4160	0
247	20231012	152800	511387730	4160	4160	4160	4160	0
248	20231012	152700	511387730	4160	4160	4160	4160	0
249	20231012	152600	511387730	4160	4160	4160	4160	0
250	20231012	152500	511387730	4160	4160	4160	4160	0
251	20231012	152400	511387730	4160	4160	4160	4160	0
252	20231012	152300	511387730	4160	4160	4160	4160	0
253	20231012	152200	511387730	4160	4160	4160	4160	0
254	20231012	152100	511387730	4160	4160	4160	4160	0
255	20231012	152000	511387730	4160	4160	4160	4160	0
256	20231012	151900	511387730	4160	4160	4160	4160	14
257	20231012	151800	511329490	4155	4155	4155	4155	402
258	20231012	151700	509659180	4150	4150	4150	4150	500
259	20231012	151600	507584180	4150	4155	4155	4150	435
260	20231012	151500	505778430	4155	4140	4155	4140	54
261	20231012	151400	505554490	4140	4140	4140	4140	0
262	20231012	151300	505554490	4140	4140	4140	4140	310
263	20231012	151200	504271090	4140	4140	4140	4140	0
264	20231012	151100	504271090	4140	4140	4140	4140	0
265	20231012	151000	504271090	4140	4140	4140	4140	0
266	20231012	150900	504271090	4140	4140	4140	4140	0
267	20231012	150800	504271090	4140	4140	4140	4140	458
268	20231012	150700	502374970	4150	4150	4150	4150	0
269	20231012	150600	502374970	4150	4150	4150	4150	124
270	20231012	150500	501860370	4150	4150	4150	4150	0
271	20231012	150400	501860370	4150	4150	4150	4150	10
272	20231012	150300	501818870	4150	4150	4150	4150	30
273	20231012	150200	501694370	4150	4150	4150	4150	0
274	20231012	150100	501694370	4150	4150	4150	4150	0
275	20231012	150000	501694370	4150	4150	4150	4150	2
276	20231012	145900	501686070	4150	4150	4150	4150	2
277	20231012	145800	501677770	4150	4150	4150	4150	0
278	20231012	145700	501677770	4150	4150	4150	4150	0
279	20231012	145600	501677770	4150	4150	4150	4150	6
280	20231012	145500	501652870	4150	4150	4150	4150	0
281	20231012	145400	501652870	4150	4150	4150	4150	0
282	20231012	145300	501652870	4150	4150	4150	4150	167
283	20231012	145200	500959820	4150	4150	4150	4150	0
284	20231012	145100	500959820	4150	4150	4150	4150	0
285	20231012	145000	500959820	4150	4150	4150	4150	1
286	20231012	144900	500955670	4140	4140	4140	4140	251
287	20231012	144800	499916530	4140	4140	4140	4140	150
288	20231012	144700	499295530	4150	4140	4150	4140	50
289	20231012	144600	499088520	4155	4150	4155	4150	3
290	20231012	144500	499076065	4150	4150	4150	4150	0
291	20231012	144400	499076065	4150	4150	4150	4150	0
292	20231012	144300	499076065	4150	4150	4150	4150	0
293	20231012	144200	499076065	4150	4150	4150	4150	14
294	20231012	144100	499017965	4140	4140	4140	4140	0
295	20231012	144000	499017965	4140	4140	4140	4140	500
296	20231012	143900	496947965	4140	4140	4140	4140	0
297	20231012	143800	496947965	4140	4140	4140	4140	79
298	20231012	143700	496620905	4145	4145	4145	4145	0
299	20231012	143600	496620905	4145	4145	4145	4145	0
300	20231012	143500	496620905	4145	4145	4145	4145	0
301	20231012	143400	496620905	4145	4145	4145	4145	0
302	20231012	143300	496620905	4145	4145	4145	4145	0
303	20231012	143200	496620905	4145	4145	4145	4145	0
304	20231012	143100	496620905	4145	4145	4145	4145	0
305	20231012	143000	496620905	4145	4145	4145	4145	0
306	20231012	142900	496620905	4145	4145	4145	4145	0
307	20231012	142800	496620905	4145	4145	4145	4145	0
308	20231012	142700	496620905	4145	4145	4145	4145	0
309	20231012	142600	496620905	4145	4145	4145	4145	36
310	20231012	142500	496471685	4145	4145	4145	4145	665
311	20231012	142400	493715260	4160	4160	4160	4160	0
312	20231012	142300	493715260	4160	4160	4160	4160	0
313	20231012	142200	493715260	4160	4160	4160	4160	0
314	20231012	142100	493715260	4160	4160	4160	4160	0
315	20231012	142000	493715260	4160	4160	4160	4160	0
316	20231012	141900	493715260	4160	4160	4160	4160	0
317	20231012	141800	493715260	4160	4160	4160	4160	0
318	20231012	141700	493715260	4160	4160	4160	4160	0
319	20231012	141600	493715260	4160	4160	4160	4160	0
320	20231012	141500	493715260	4160	4160	4160	4160	0
321	20231012	141400	493715260	4160	4160	4160	4160	0
322	20231012	141300	493715260	4160	4140	4160	4140	41
323	20231012	141200	493545495	4135	4135	4135	4135	333
324	20231012	141100	492168540	4140	4140	4140	4140	0
325	20231012	141000	492168540	4140	4140	4140	4140	294
326	20231012	140900	490951380	4140	4145	4145	4140	444
327	20231012	140800	489113215	4140	4140	4140	4140	0
328	20231012	140700	489113215	4140	4140	4140	4140	0
329	20231012	140600	489113215	4140	4140	4140	4140	225
330	20231012	140500	488181715	4145	4145	4145	4145	0
331	20231012	140400	488181715	4145	4145	4145	4145	70
332	20231012	140300	487891565	4145	4145	4145	4145	0
333	20231012	140200	487891565	4145	4145	4145	4145	0
334	20231012	140100	487891565	4145	4145	4145	4145	0
335	20231012	140000	487891565	4145	4145	4145	4145	0
336	20231012	135900	487891565	4145	4145	4145	4145	0
337	20231012	135800	487891565	4145	4145	4145	4145	80
338	20231012	135700	487559965	4145	4145	4145	4145	0
339	20231012	135600	487559965	4145	4145	4145	4145	0
340	20231012	135500	487559965	4145	4145	4145	4145	0
341	20231012	135400	487559965	4145	4145	4145	4145	0
342	20231012	135300	487559965	4145	4145	4145	4145	0
343	20231012	135200	487559965	4145	4145	4145	4145	0
344	20231012	135100	487559965	4145	4145	4145	4145	0
345	20231012	135000	487559965	4145	4145	4145	4145	100
346	20231012	134900	487145465	4150	4150	4150	4150	0
347	20231012	134800	487145465	4150	4155	4155	4150	614
348	20231012	134700	484595570	4165	4165	4165	4165	0
349	20231012	134600	484595570	4165	4165	4165	4165	0
350	20231012	134500	484595570	4165	4165	4165	4165	4
351	20231012	134400	484578910	4155	4155	4155	4155	1
352	20231012	134300	484574755	4160	4160	4160	4160	0
353	20231012	134200	484574755	4160	4160	4160	4160	0
354	20231012	134100	484574755	4160	4160	4160	4160	31
355	20231012	134000	484445795	4170	4170	4170	4170	4
356	20231012	133900	484429115	4165	4165	4165	4165	0
357	20231012	133800	484429115	4165	4165	4165	4165	0
358	20231012	133700	484429115	4165	4165	4165	4165	0
359	20231012	133600	484429115	4165	4165	4165	4165	0
360	20231012	133500	484429115	4165	4165	4165	4165	0
361	20231012	133400	484429115	4165	4165	4165	4165	0
362	20231012	133300	484429115	4165	4165	4165	4165	0
363	20231012	133200	484429115	4165	4165	4165	4165	177
364	20231012	133100	483691910	4170	4170	4170	4170	0
365	20231012	133000	483691910	4170	4170	4170	4170	0
366	20231012	132900	483691910	4170	4170	4170	4170	0
367	20231012	132800	483691910	4170	4170	4170	4170	1
368	20231012	132700	483687740	4165	4165	4165	4165	0
369	20231012	132600	483687740	4165	4165	4165	4165	0
370	20231012	132500	483687740	4165	4165	4165	4165	0
371	20231012	132400	483687740	4165	4165	4165	4165	0
372	20231012	132300	483687740	4165	4165	4165	4165	0
373	20231012	132200	483687740	4165	4165	4165	4165	0
374	20231012	132100	483687740	4165	4170	4170	4165	8
375	20231012	132000	483654385	4165	4165	4165	4165	2
376	20231012	131900	483646055	4165	4165	4165	4165	38
377	20231012	131800	483487785	4165	4165	4165	4165	480
378	20231012	131700	481488585	4165	4155	4165	4155	2562
379	20231012	131600	470826600	4150	4150	4150	4150	0
380	20231012	131500	470826600	4150	4150	4150	4150	4
381	20231012	131400	470810000	4150	4150	4150	4150	0
382	20231012	131300	470810000	4150	4150	4150	4150	0
383	20231012	131200	470810000	4150	4150	4150	4150	1
384	20231012	131100	470805850	4150	4150	4150	4150	0
385	20231012	131000	470805850	4150	4150	4150	4150	0
386	20231012	130900	470805850	4150	4150	4150	4150	0
387	20231012	130800	470805850	4150	4150	4150	4150	0
388	20231012	130700	470805850	4150	4150	4150	4150	0
389	20231012	130600	470805850	4150	4150	4150	4150	0
390	20231012	130500	470805850	4150	4150	4150	4150	7
391	20231012	130400	470776800	4150	4150	4150	4150	0
392	20231012	130300	470776800	4150	4150	4150	4150	0
393	20231012	130200	470776800	4150	4155	4155	4150	263
394	20231012	130100	469684625	4155	4155	4155	4155	0
395	20231012	130000	469684625	4155	4155	4155	4155	0
396	20231012	125900	469684625	4155	4155	4155	4155	0
397	20231012	125800	469684625	4155	4155	4155	4155	206
398	20231012	125700	468828695	4150	4150	4150	4150	27
399	20231012	125600	468716645	4150	4150	4150	4150	0
400	20231012	125500	468716645	4150	4150	4150	4150	0
401	20231012	125400	468716645	4150	4150	4150	4150	0
402	20231012	125300	468716645	4150	4150	4150	4150	0
403	20231012	125200	468716645	4150	4150	4150	4150	123
404	20231012	125100	468206195	4150	4150	4150	4150	0
405	20231012	125000	468206195	4150	4150	4150	4150	0
406	20231012	124900	468206195	4150	4150	4150	4150	0
407	20231012	124800	468206195	4150	4150	4150	4150	0
408	20231012	124700	468206195	4150	4150	4150	4150	0
409	20231012	124600	468206195	4150	4150	4150	4150	0
410	20231012	124500	468206195	4150	4150	4150	4150	0
411	20231012	124400	468206195	4150	4150	4150	4150	100
412	20231012	124300	467791195	4150	4150	4150	4150	0
413	20231012	124200	467791195	4150	4150	4150	4150	4
414	20231012	124100	467774595	4140	4140	4140	4140	0
415	20231012	124000	467774595	4140	4140	4140	4140	0
416	20231012	123900	467774595	4140	4140	4140	4140	0
417	20231012	123800	467774595	4140	4140	4140	4140	0
418	20231012	123700	467774595	4140	4145	4145	4140	236
419	20231012	123600	466797540	4155	4155	4155	4155	0
420	20231012	123500	466797540	4155	4155	4155	4155	1
421	20231012	123400	466793385	4140	4140	4140	4140	0
422	20231012	123300	466793385	4140	4140	4140	4140	0
423	20231012	123200	466793385	4140	4140	4140	4140	0
424	20231012	123100	466793385	4140	4140	4140	4140	0
425	20231012	123000	466793385	4140	4140	4140	4140	0
426	20231012	122900	466793385	4140	4140	4140	4140	0
427	20231012	122800	466793385	4140	4140	4140	4140	0
428	20231012	122700	466793385	4140	4140	4140	4140	0
429	20231012	122600	466793385	4140	4140	4140	4140	0
430	20231012	122500	466793385	4140	4140	4140	4140	0
431	20231012	122400	466793385	4140	4140	4140	4140	30
432	20231012	122300	466669185	4140	4140	4140	4140	0
433	20231012	122200	466669185	4140	4140	4140	4140	0
434	20231012	122100	466669185	4140	4140	4140	4140	0
435	20231012	122000	466669185	4140	4140	4140	4140	50
436	20231012	121900	466462185	4140	4140	4140	4140	0
437	20231012	121800	466462185	4140	4140	4140	4140	0
438	20231012	121700	466462185	4140	4140	4140	4140	0
439	20231012	121600	466462185	4140	4140	4140	4140	54
440	20231012	121500	466238625	4155	4155	4155	4155	0
441	20231012	121400	466238625	4155	4155	4155	4155	0
442	20231012	121300	466238625	4155	4155	4155	4155	0
443	20231012	121200	466238625	4155	4155	4155	4155	0
444	20231012	121100	466238625	4155	4155	4155	4155	0
445	20231012	121000	466238625	4155	4155	4155	4155	0
446	20231012	120900	466238625	4155	4145	4155	4145	356
447	20231012	120800	464760405	4140	4140	4140	4140	649
448	20231012	120700	462073545	4135	4135	4135	4135	0
449	20231012	120600	462073545	4135	4135	4135	4135	500
450	20231012	120500	460006045	4140	4140	4140	4140	0
451	20231012	120400	460006045	4140	4140	4140	4140	254
452	20231012	120300	458954485	4140	4140	4145	4140	737
453	20231012	120200	455903300	4140	4140	4140	4140	0
454	20231012	120100	455903300	4140	4140	4140	4140	0
455	20231012	120000	455903300	4140	4140	4140	4140	0
456	20231012	115900	455903300	4140	4140	4140	4140	105
457	20231012	115800	455468600	4145	4145	4145	4145	0
458	20231012	115700	455468600	4145	4145	4145	4145	403
459	20231012	115600	453798165	4160	4160	4160	4160	0
460	20231012	115500	453798165	4160	4160	4160	4160	0
461	20231012	115400	453798165	4160	4160	4160	4160	1
462	20231012	115300	453794005	4150	4150	4150	4150	0
463	20231012	115200	453794005	4150	4150	4150	4150	0
464	20231012	115100	453794005	4150	4150	4150	4150	0
465	20231012	115000	453794005	4150	4150	4150	4150	5
466	20231012	114900	453773255	4150	4150	4150	4150	0
467	20231012	114800	453773255	4150	4150	4150	4150	0
468	20231012	114700	453773255	4150	4150	4150	4150	0
469	20231012	114600	453773255	4150	4150	4150	4150	0
470	20231012	114500	453773255	4150	4150	4150	4150	14
471	20231012	114400	453715155	4145	4145	4145	4145	0
472	20231012	114300	453715155	4145	4145	4145	4145	44
473	20231012	114200	453532775	4165	4165	4165	4165	7
474	20231012	114100	453503620	4145	4145	4145	4145	0
475	20231012	114000	453503620	4145	4150	4150	4145	9
476	20231012	113900	453466310	4165	4165	4165	4165	20
477	20231012	113800	453383010	4165	4165	4165	4165	200
478	20231012	113700	452550010	4160	4160	4160	4160	200
479	20231012	113600	451718010	4160	4160	4160	4160	1
480	20231012	113500	451713850	4155	4155	4155	4155	301
481	20231012	113400	450463195	4155	4155	4155	4155	0
482	20231012	113300	450463195	4155	4155	4155	4155	0
483	20231012	113200	450463195	4155	4155	4155	4155	4
484	20231012	113100	450446575	4155	4155	4155	4155	0
485	20231012	113000	450446575	4155	4155	4155	4155	0
486	20231012	112900	450446575	4155	4155	4155	4155	0
487	20231012	112800	450446575	4155	4155	4155	4155	0
488	20231012	112700	450446575	4155	4155	4155	4155	245
489	20231012	112600	449428600	4140	4140	4140	4140	0
490	20231012	112500	449428600	4140	4140	4140	4140	0
491	20231012	112400	449428600	4140	4145	4145	4140	552
492	20231012	112300	447142015	4145	4145	4145	4145	0
493	20231012	112200	447142015	4145	4145	4145	4145	0
494	20231012	112100	447142015	4145	4145	4145	4145	0
495	20231012	112000	447142015	4145	4145	4145	4145	0
496	20231012	111900	447142015	4145	4155	4155	4145	110
497	20231012	111800	446685860	4160	4160	4160	4160	0
498	20231012	111700	446685860	4160	4160	4160	4160	0
499	20231012	111600	446685860	4160	4160	4160	4160	0
500	20231012	111500	446685860	4160	4160	4160	4160	0
501	20231012	111400	446685860	4160	4145	4160	4145	1376
502	20231012	111300	440977640	4145	4145	4145	4145	1
503	20231012	111200	440973495	4145	4145	4145	4145	17
504	20231012	111100	440903030	4145	4145	4145	4145	0
505	20231012	111000	440903030	4145	4145	4145	4145	0
506	20231012	110900	440903030	4145	4145	4145	4145	0
507	20231012	110800	440903030	4145	4145	4145	4145	50
508	20231012	110700	440695780	4140	4140	4140	4140	1
509	20231012	110600	440691640	4140	4140	4140	4140	1
510	20231012	110500	440687500	4140	4140	4140	4140	0
511	20231012	110400	440687500	4140	4140	4140	4140	50
512	20231012	110300	440480500	4140	4140	4140	4140	0
513	20231012	110200	440480500	4140	4140	4140	4140	433
514	20231012	110100	438687880	4155	4155	4155	4155	25
515	20231012	110000	438584005	4145	4145	4145	4145	0
516	20231012	105900	438584005	4145	4145	4145	4145	0
517	20231012	105800	438584005	4145	4145	4145	4145	836
518	20231012	105700	435118785	4140	4140	4140	4140	6
519	20231012	105600	435093945	4140	4140	4155	4140	690
520	20231012	105500	432230230	4140	4140	4140	4140	0
521	20231012	105400	432230230	4140	4140	4140	4140	501
522	20231012	105300	430156090	4140	4140	4140	4140	0
523	20231012	105200	430156090	4140	4140	4140	4140	0
524	20231012	105100	430156090	4140	4140	4140	4140	1
525	20231012	105000	430151950	4135	4135	4135	4135	0
526	20231012	104900	430151950	4135	4135	4135	4135	0
527	20231012	104800	430151950	4135	4135	4135	4135	0
528	20231012	104700	430151950	4135	4145	4155	4135	12
529	20231012	104600	430102300	4140	4140	4140	4140	0
530	20231012	104500	430102300	4140	4135	4140	4130	2967
531	20231012	104400	417832385	4135	4145	4145	4135	500
532	20231012	104300	415762150	4150	4150	4150	4150	559
533	20231012	104200	413442300	4160	4160	4160	4160	0
534	20231012	104100	413442300	4160	4160	4160	4160	0
535	20231012	104000	413442300	4160	4160	4160	4160	0
536	20231012	103900	413442300	4160	4160	4160	4160	0
537	20231012	103800	413442300	4160	4160	4160	4160	1000
538	20231012	103700	409282300	4150	4150	4150	4150	0
539	20231012	103600	409282300	4150	4150	4150	4150	2
540	20231012	103500	409274000	4150	4150	4150	4150	0
541	20231012	103400	409274000	4150	4150	4150	4150	0
542	20231012	103300	409274000	4150	4150	4150	4150	116
543	20231012	103200	408792600	4145	4145	4145	4145	0
544	20231012	103100	408792600	4145	4145	4145	4145	0
545	20231012	103000	408792600	4145	4145	4145	4145	0
546	20231012	102900	408792600	4145	4145	4145	4145	524
547	20231012	102800	406620620	4140	4150	4150	4140	744
548	20231012	102700	403535985	4155	4155	4155	4155	780
549	20231012	102600	400295085	4150	4150	4150	4150	1
550	20231012	102500	400290935	4150	4155	4155	4150	1015
551	20231012	102400	396077855	4160	4160	4160	4160	762
552	20231012	102300	392907935	4170	4170	4170	4170	80
553	20231012	102200	392574335	4175	4175	4175	4175	0
554	20231012	102100	392574335	4175	4170	4175	4170	703
555	20231012	102000	389642815	4175	4155	4180	4155	3266
556	20231012	101900	376019020	4155	4155	4155	4155	10
557	20231012	101800	375977470	4155	4175	4175	4155	1470
558	20231012	101700	369869580	4175	4175	4175	4175	270
559	20231012	101600	368742330	4180	4140	4180	4140	9729
560	20231012	101500	328124945	4180	4145	4180	4145	3290
561	20231012	101400	314402005	4155	4135	4155	4135	5
562	20231012	101300	314381300	4135	4135	4135	4135	0
563	20231012	101200	314381300	4135	4135	4135	4135	0
564	20231012	101100	314381300	4135	4135	4135	4135	3
565	20231012	101000	314368895	4135	4135	4135	4135	0
566	20231012	100900	314368895	4135	4135	4135	4135	6
567	20231012	100800	314344085	4130	4155	4155	4130	251
568	20231012	100700	313307380	4155	4155	4155	4155	1
569	20231012	100600	313303225	4130	4135	4135	4130	300
570	20231012	100500	312063660	4135	4135	4135	4135	1
571	20231012	100400	312059525	4155	4155	4155	4155	0
572	20231012	100300	312059525	4155	4155	4155	4155	1
573	20231012	100200	312055370	4130	4130	4130	4130	0
574	20231012	100100	312055370	4130	4120	4130	4120	1886
575	20231012	100000	304279700	4120	4135	4135	4120	910
576	20231012	095900	300521830	4135	4140	4140	4135	85
577	20231012	095800	300169985	4140	4145	4145	4140	300
578	20231012	095700	298926940	4150	4150	4150	4150	496
579	20231012	095600	296868540	4150	4150	4150	4150	16
580	20231012	095500	296802140	4150	4150	4150	4150	0
581	20231012	095400	296802140	4150	4155	4155	4150	230
582	20231012	095300	295847490	4150	4150	4150	4150	0
583	20231012	095200	295847490	4150	4150	4150	4150	0
584	20231012	095100	295847490	4150	4150	4150	4150	0
585	20231012	095000	295847490	4150	4150	4150	4150	0
586	20231012	094900	295847490	4150	4150	4150	4150	10
587	20231012	094800	295805990	4150	4150	4160	4150	1454
588	20231012	094700	289771880	4150	4150	4150	4150	0
589	20231012	094600	289771880	4150	4150	4150	4150	0
590	20231012	094500	289771880	4150	4150	4150	4150	2
591	20231012	094400	289763580	4150	4155	4155	4150	1050
592	20231012	094300	285405830	4155	4155	4155	4155	26
593	20231012	094200	285297800	4155	4155	4155	4155	120
594	20231012	094100	284799200	4150	4150	4150	4150	0
595	20231012	094000	284799200	4150	4155	4155	4150	113
596	20231012	093900	284330170	4150	4150	4150	4150	10
597	20231012	093800	284288670	4150	4150	4150	4150	1801
598	20231012	093700	276814520	4150	4160	4160	4150	1370
599	20231012	093600	271124860	4160	4170	4170	4160	17
600	20231012	093500	271054080	4160	4180	4180	4160	1947
601	20231012	093400	262949375	4180	4190	4200	4180	32
602	20231012	093300	262815225	4205	4205	4210	4175	4787
603	20231012	093200	242716205	4175	4185	4205	4165	8333
604	20231012	093100	207948250	4195	4215	4215	4190	2408
605	20231012	093000	197843155	4205	4210	4220	4195	5756
606	20231012	092900	173650670	4210	4215	4215	4200	1692
607	20231012	092800	166522770	4215	4225	4235	4185	10256
608	20231012	092700	123306100	4225	4170	4235	4170	5911
609	20231012	092600	98384055	4175	4195	4230	4175	1373
610	20231012	092500	92596575	4245	4175	4250	4170	10726
611	20231012	092400	47363420	4170	4165	4170	4165	3003
612	20231012	092300	34843960	4160	4160	4160	4160	0
613	20231012	092200	34843960	4160	4145	4160	4145	918
614	20231012	092100	31035010	4145	4145	4155	4145	777
615	20231012	092000	27807470	4150	4150	4150	4150	0
616	20231012	091900	27807470	4150	4150	4150	4150	6
617	20231012	091800	27782570	4150	4150	4150	4150	303
618	20231012	091700	26525120	4150	4135	4150	4135	334
619	20231012	091600	25140170	4135	4135	4135	4135	462
620	20231012	091500	23229800	4135	4135	4135	4135	0
621	20231012	091400	23229800	4135	4130	4135	4125	1134
622	20231012	091300	18550245	4135	4150	4150	4125	670
623	20231012	091200	15783130	4145	4145	4145	4145	0
624	20231012	091100	15783130	4145	4145	4145	4145	23
625	20231012	091000	15687795	4145	4145	4145	4145	73
626	20231012	090900	15385210	4145	4145	4145	4145	4
627	20231012	090800	15368630	4145	4145	4145	4145	1
628	20231012	090700	15364485	4140	4135	4140	4135	105
629	20231012	090600	14929810	4130	4130	4130	4130	2717
630	20231012	090500	3708600	4135	4135	4135	4135	1
631	20231012	090400	3704465	4140	4140	4140	4140	51
632	20231012	090300	3493325	4135	4130	4135	4130	449
633	20231012	090200	1637450	4130	4120	4130	4120	206
634	20231012	090100	788185	4115	4110	4115	4110	139
635	20231012	090000	216790	4110	4090	4110	4090	53