KissMeData/031330/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190600	415904125	2670	2670	2670	2670	516
3	20231018	190500	415904125	2670	2670	2670	2670	0
4	20231018	190400	415904125	2670	2670	2670	2670	0
5	20231018	190300	415904125	2670	2670	2670	2670	0
6	20231018	190200	415904125	2670	2670	2670	2670	0
7	20231018	190100	415904125	2670	2670	2670	2670	0
8	20231018	190000	415904125	2670	2670	2670	2670	0
9	20231018	185900	415904125	2670	2670	2670	2670	0
10	20231018	185800	415904125	2670	2670	2670	2670	0
11	20231018	185700	415904125	2670	2670	2670	2670	0
12	20231018	185600	415904125	2670	2670	2670	2670	0
13	20231018	185500	415904125	2670	2670	2670	2670	0
14	20231018	185400	415904125	2670	2670	2670	2670	0
15	20231018	185300	415904125	2670	2670	2670	2670	0
16	20231018	185200	415904125	2670	2670	2670	2670	0
17	20231018	185100	415904125	2670	2670	2670	2670	0
18	20231018	185000	415904125	2670	2670	2670	2670	0
19	20231018	184900	415904125	2670	2670	2670	2670	0
20	20231018	184800	415904125	2670	2670	2670	2670	0
21	20231018	184700	415904125	2670	2670	2670	2670	0
22	20231018	184600	415904125	2670	2670	2670	2670	0
23	20231018	184500	415904125	2670	2670	2670	2670	0
24	20231018	184400	415904125	2670	2670	2670	2670	0
25	20231018	184300	415904125	2670	2670	2670	2670	0
26	20231018	184200	415904125	2670	2670	2670	2670	0
27	20231018	184100	415904125	2670	2670	2670	2670	0
28	20231018	184000	415904125	2670	2670	2670	2670	0
29	20231018	183900	415904125	2670	2670	2670	2670	0
30	20231018	183800	415904125	2670	2670	2670	2670	0
31	20231018	183700	415904125	2670	2670	2670	2670	0
32	20231018	183600	415904125	2670	2670	2670	2670	516
33	20231018	183500	415904125	2670	2670	2670	2670	0
34	20231018	183400	415904125	2670	2670	2670	2670	0
35	20231018	183300	415904125	2670	2670	2670	2670	0
36	20231018	183200	415904125	2670	2670	2670	2670	0
37	20231018	183100	415904125	2670	2670	2670	2670	0
38	20231018	183000	415904125	2670	2670	2670	2670	0
39	20231018	182900	415904125	2670	2670	2670	2670	0
40	20231018	182800	415904125	2670	2670	2670	2670	0
41	20231018	182700	415904125	2670	2670	2670	2670	0
42	20231018	182600	415904125	2670	2670	2670	2670	0
43	20231018	182500	415904125	2670	2670	2670	2670	0
44	20231018	182400	415904125	2670	2670	2670	2670	0
45	20231018	182300	415904125	2670	2670	2670	2670	0
46	20231018	182200	415904125	2670	2670	2670	2670	0
47	20231018	182100	415904125	2670	2670	2670	2670	0
48	20231018	182000	415904125	2670	2670	2670	2670	0
49	20231018	181900	415904125	2670	2670	2670	2670	0
50	20231018	181800	415904125	2670	2670	2670	2670	0
51	20231018	181700	415904125	2670	2670	2670	2670	0
52	20231018	181600	415904125	2670	2670	2670	2670	0
53	20231018	181500	415904125	2670	2670	2670	2670	0
54	20231018	181400	415904125	2670	2670	2670	2670	0
55	20231018	181300	415904125	2670	2670	2670	2670	0
56	20231018	181200	415904125	2670	2670	2670	2670	0
57	20231018	181100	415904125	2670	2670	2670	2670	0
58	20231018	181000	415904125	2670	2670	2670	2670	0
59	20231018	180900	415904125	2670	2670	2670	2670	0
60	20231018	180800	415904125	2670	2670	2670	2670	0
61	20231018	180700	415904125	2670	2670	2670	2670	0
62	20231018	180600	415904125	2670	2670	2670	2670	516
63	20231018	180500	415904125	2670	2670	2670	2670	0
64	20231018	180400	415904125	2670	2670	2670	2670	0
65	20231018	180300	415904125	2670	2670	2670	2670	0
66	20231018	180200	415904125	2670	2670	2670	2670	0
67	20231018	180100	415904125	2670	2670	2670	2670	0
68	20231018	180000	415904125	2670	2670	2670	2670	0
69	20231018	175900	415904125	2670	2670	2670	2670	0
70	20231018	175800	415904125	2670	2670	2670	2670	0
71	20231018	175700	415904125	2670	2670	2670	2670	0
72	20231018	175600	415904125	2670	2670	2670	2670	0
73	20231018	175500	415904125	2670	2670	2670	2670	0
74	20231018	175400	415904125	2670	2670	2670	2670	0
75	20231018	175300	415904125	2670	2670	2670	2670	0
76	20231018	175200	415904125	2670	2670	2670	2670	0
77	20231018	175100	415904125	2670	2670	2670	2670	0
78	20231018	175000	415904125	2670	2670	2670	2670	0
79	20231018	174900	415904125	2670	2670	2670	2670	0
80	20231018	174800	415904125	2670	2670	2670	2670	0
81	20231018	174700	415904125	2670	2670	2670	2670	0
82	20231018	174600	415904125	2670	2670	2670	2670	0
83	20231018	174500	415904125	2670	2670	2670	2670	0
84	20231018	174400	415904125	2670	2670	2670	2670	0
85	20231018	174300	415904125	2670	2670	2670	2670	0
86	20231018	174200	415904125	2670	2670	2670	2670	0
87	20231018	174100	415904125	2670	2670	2670	2670	0
88	20231018	174000	415904125	2670	2670	2670	2670	0
89	20231018	173900	415904125	2670	2670	2670	2670	0
90	20231018	173800	415904125	2670	2670	2670	2670	0
91	20231018	173700	415904125	2670	2670	2670	2670	0
92	20231018	173600	415904125	2670	2670	2670	2670	516
93	20231018	173500	415904125	2670	2670	2670	2670	0
94	20231018	173400	415904125	2670	2670	2670	2670	0
95	20231018	173300	415904125	2670	2670	2670	2670	0
96	20231018	173200	415904125	2670	2670	2670	2670	0
97	20231018	173100	415904125	2670	2670	2670	2670	0
98	20231018	173000	415904125	2670	2670	2670	2670	0
99	20231018	172900	415904125	2670	2670	2670	2670	0
100	20231018	172800	415904125	2670	2670	2670	2670	0
101	20231018	172700	415904125	2670	2670	2670	2670	0
102	20231018	172600	415904125	2670	2670	2670	2670	0
103	20231018	172500	415904125	2670	2670	2670	2670	0
104	20231018	172400	415904125	2670	2670	2670	2670	0
105	20231018	172300	415904125	2670	2670	2670	2670	0
106	20231018	172200	415904125	2670	2670	2670	2670	0
107	20231018	172100	415904125	2670	2670	2670	2670	0
108	20231018	172000	415904125	2670	2670	2670	2670	0
109	20231018	171900	415904125	2670	2670	2670	2670	0
110	20231018	171800	415904125	2670	2670	2670	2670	0
111	20231018	171700	415904125	2670	2670	2670	2670	0
112	20231018	171600	415904125	2670	2670	2670	2670	0
113	20231018	171500	415904125	2670	2670	2670	2670	0
114	20231018	171400	415904125	2670	2670	2670	2670	0
115	20231018	171300	415904125	2670	2670	2670	2670	0
116	20231018	171200	415904125	2670	2670	2670	2670	0
117	20231018	171100	415904125	2670	2670	2670	2670	0
118	20231018	171000	415904125	2670	2670	2670	2670	0
119	20231018	170900	415904125	2670	2670	2670	2670	0
120	20231018	170800	415904125	2670	2670	2670	2670	0
121	20231018	170700	415904125	2670	2670	2670	2670	0
122	20231018	170600	415904125	2670	2670	2670	2670	516
123	20231018	170500	415904125	2670	2670	2670	2670	0
124	20231018	170400	415904125	2670	2670	2670	2670	0
125	20231018	170300	415904125	2670	2670	2670	2670	0
126	20231018	170200	415904125	2670	2670	2670	2670	0
127	20231018	170100	415904125	2670	2670	2670	2670	0
128	20231018	170000	415904125	2670	2670	2670	2670	0
129	20231018	165900	415904125	2670	2670	2670	2670	0
130	20231018	165800	415904125	2670	2670	2670	2670	0
131	20231018	165700	415904125	2670	2670	2670	2670	0
132	20231018	165600	415904125	2670	2670	2670	2670	0
133	20231018	165500	415904125	2670	2670	2670	2670	0
134	20231018	165400	415904125	2670	2670	2670	2670	0
135	20231018	165300	415904125	2670	2670	2670	2670	0
136	20231018	165200	415904125	2670	2670	2670	2670	0
137	20231018	165100	415904125	2670	2670	2670	2670	0
138	20231018	165000	415904125	2670	2670	2670	2670	0
139	20231018	164900	415904125	2670	2670	2670	2670	0
140	20231018	164800	415904125	2670	2670	2670	2670	0
141	20231018	164700	415904125	2670	2670	2670	2670	0
142	20231018	164600	415904125	2670	2670	2670	2670	0
143	20231018	164500	415904125	2670	2670	2670	2670	0
144	20231018	164400	415904125	2670	2670	2670	2670	0
145	20231018	164300	415904125	2670	2670	2670	2670	0
146	20231018	164200	415904125	2670	2670	2670	2670	0
147	20231018	164100	415904125	2670	2670	2670	2670	0
148	20231018	164000	415904125	2670	2670	2670	2670	0
149	20231018	163900	415904125	2670	2670	2670	2670	0
150	20231018	163800	415904125	2670	2670	2670	2670	0
151	20231018	163700	415904125	2670	2670	2670	2670	0
152	20231018	163600	415904125	2670	2670	2670	2670	516
153	20231018	163500	415904125	2670	2670	2670	2670	0
154	20231018	163400	415904125	2670	2670	2670	2670	0
155	20231018	163300	415904125	2670	2670	2670	2670	0
156	20231018	163200	415904125	2670	2670	2670	2670	0
157	20231018	163100	415904125	2670	2670	2670	2670	0
158	20231018	163000	415904125	2670	2670	2670	2670	0
159	20231018	162900	415904125	2670	2670	2670	2670	0
160	20231018	162800	415904125	2670	2670	2670	2670	0
161	20231018	162700	415904125	2670	2670	2670	2670	0
162	20231018	162600	415904125	2670	2670	2670	2670	0
163	20231018	162500	415904125	2670	2670	2670	2670	0
164	20231018	162400	415904125	2670	2670	2670	2670	0
165	20231018	162300	415904125	2670	2670	2670	2670	0
166	20231018	162200	415904125	2670	2670	2670	2670	0
167	20231018	162100	415904125	2670	2670	2670	2670	0
168	20231018	162000	415904125	2670	2670	2670	2670	0
169	20231018	161900	415904125	2670	2670	2670	2670	0
170	20231018	161800	415904125	2670	2670	2670	2670	0
171	20231018	161700	415904125	2670	2670	2670	2670	0
172	20231018	161600	415904125	2670	2670	2670	2670	0
173	20231018	161500	415904125	2670	2670	2670	2670	0
174	20231018	161400	415904125	2670	2670	2670	2670	0
175	20231018	161300	415904125	2670	2670	2670	2670	0
176	20231018	161200	415904125	2670	2670	2670	2670	0
177	20231018	161100	415904125	2670	2670	2670	2670	0
178	20231018	161000	415904125	2670	2670	2670	2670	0
179	20231018	160900	415904125	2670	2670	2670	2670	0
180	20231018	160800	415904125	2670	2670	2670	2670	0
181	20231018	160700	415904125	2670	2670	2670	2670	0
182	20231018	160600	415904125	2670	2670	2670	2670	516
183	20231018	160500	415904125	2670	2670	2670	2670	0
184	20231018	160400	415904125	2670	2670	2670	2670	0
185	20231018	160300	415904125	2670	2670	2670	2670	0
186	20231018	160200	415904125	2670	2670	2670	2670	0
187	20231018	160100	415904125	2670	2670	2670	2670	0
188	20231018	160000	415904125	2670	2670	2670	2670	0
189	20231018	155900	415904125	2670	2670	2670	2670	0
190	20231018	155800	415904125	2670	2670	2670	2670	0
191	20231018	155700	415904125	2670	2670	2670	2670	0
192	20231018	155600	415904125	2670	2670	2670	2670	0
193	20231018	155500	415904125	2670	2670	2670	2670	0
194	20231018	155400	415904125	2670	2670	2670	2670	0
195	20231018	155300	415904125	2670	2670	2670	2670	0
196	20231018	155200	415904125	2670	2670	2670	2670	0
197	20231018	155100	415904125	2670	2670	2670	2670	0
198	20231018	155000	415904125	2670	2670	2670	2670	0
199	20231018	154900	415904125	2670	2670	2670	2670	0
200	20231018	154800	415904125	2670	2670	2670	2670	0
201	20231018	154700	415904125	2670	2670	2670	2670	0
202	20231018	154600	415904125	2670	2670	2670	2670	0
203	20231018	154500	415904125	2670	2670	2670	2670	0
204	20231018	154400	415904125	2670	2670	2670	2670	0
205	20231018	154300	415904125	2670	2670	2670	2670	0
206	20231018	154200	415904125	2670	2670	2670	2670	0
207	20231018	154100	415904125	2670	2670	2670	2670	0
208	20231018	154000	415904125	2670	2670	2670	2670	0
209	20231018	153900	415904125	2670	2670	2670	2670	0
210	20231018	153800	415904125	2670	2670	2670	2670	0
211	20231018	153700	415904125	2670	2670	2670	2670	0
212	20231018	153600	415904125	2670	2670	2670	2670	516
213	20231018	153500	415904125	2670	2670	2670	2670	0
214	20231018	153400	415904125	2670	2670	2670	2670	0
215	20231018	153300	415904125	2670	2670	2670	2670	0
216	20231018	153200	415904125	2670	2670	2670	2670	0
217	20231018	153100	415904125	2670	2670	2670	2670	0
218	20231018	153000	415904125	2670	2670	2670	2670	516
219	20231018	152900	414526405	2660	2660	2660	2660	0
220	20231018	152800	414526405	2660	2660	2660	2660	0
221	20231018	152700	414526405	2660	2660	2660	2660	0
222	20231018	152600	414526405	2660	2660	2660	2660	0
223	20231018	152500	414526405	2660	2660	2660	2660	0
224	20231018	152400	414526405	2660	2660	2660	2660	0
225	20231018	152300	414526405	2660	2660	2660	2660	0
226	20231018	152200	414526405	2660	2660	2660	2660	0
227	20231018	152100	414526405	2660	2660	2660	2660	0
228	20231018	152000	414526405	2660	2660	2660	2660	0
229	20231018	151900	414526405	2660	2660	2660	2660	54
230	20231018	151800	414382765	2675	2675	2675	2675	0
231	20231018	151700	414382765	2675	2675	2675	2675	1
232	20231018	151600	414380090	2680	2680	2680	2675	786
233	20231018	151500	412274375	2680	2675	2680	2675	767
234	20231018	151400	410222100	2675	2670	2675	2670	1129
235	20231018	151300	407203840	2670	2670	2670	2665	1963
236	20231018	151200	401968510	2645	2675	2675	2645	7855
237	20231018	151100	381095245	2675	2675	2675	2675	767
238	20231018	151000	379043520	2675	2680	2680	2675	947
239	20231018	150900	376507475	2680	2680	2680	2680	968
240	20231018	150800	373913235	2680	2680	2680	2680	948
241	20231018	150700	371372595	2680	2675	2680	2675	766
242	20231018	150600	369320695	2675	2675	2680	2670	951
243	20231018	150500	366775955	2680	2680	2680	2675	968
244	20231018	150400	364183635	2675	2675	2680	2675	948
245	20231018	150300	361645820	2675	2675	2680	2675	766
246	20231018	150200	359595760	2675	2680	2680	2670	1006
247	20231018	150100	356902255	2680	2680	2680	2670	1165
248	20231018	150000	353782765	2675	2675	2680	2675	1000
249	20231018	145900	351106755	2675	2680	2680	2670	953
250	20231018	145800	348555570	2680	2675	2680	2675	988
251	20231018	145700	345911660	2675	2675	2675	2675	950
252	20231018	145600	343370410	2675	2675	2675	2675	766
253	20231018	145500	341321360	2675	2675	2675	2670	1451
254	20231018	145400	337442435	2675	2675	2675	2670	1539
255	20231018	145300	333328465	2675	2675	2675	2675	768
256	20231018	145200	331274065	2675	2680	2680	2675	963
257	20231018	145100	328697035	2675	2675	2680	2675	1833
258	20231018	145000	323790830	2675	2670	2680	2670	2021
259	20231018	144900	318383745	2670	2670	2675	2670	744
260	20231018	144800	316395245	2670	2665	2670	2660	804
261	20231018	144700	314248890	2670	2670	2670	2665	1463
262	20231018	144600	310345200	2670	2670	2670	2665	1649
263	20231018	144500	305944870	2670	2670	2670	2670	767
264	20231018	144400	303896980	2670	2670	2670	2670	1036
265	20231018	144300	301130860	2670	2665	2670	2665	1622
266	20231018	144200	296807225	2665	2665	2665	2660	1362
267	20231018	144100	293177690	2665	2665	2665	2665	1279
268	20231018	144000	289769155	2665	2660	2665	2660	1128
269	20231018	143900	286765745	2665	2660	2665	2655	1412
270	20231018	143800	283008925	2660	2660	2660	2655	1159
271	20231018	143700	279926140	2655	2655	2655	2655	13
272	20231018	143600	279891625	2650	2655	2655	2650	46
273	20231018	143500	279769620	2655	2655	2655	2655	6
274	20231018	143400	279753690	2655	2655	2655	2655	119
275	20231018	143300	279437745	2655	2650	2655	2650	61
276	20231018	143200	279276045	2650	2650	2650	2650	1
277	20231018	143100	279273395	2650	2650	2650	2650	0
278	20231018	143000	279273395	2650	2650	2650	2650	35
279	20231018	142900	279180645	2655	2650	2655	2650	1066
280	20231018	142800	276351245	2650	2650	2650	2650	2
281	20231018	142700	276345945	2655	2655	2655	2655	0
282	20231018	142600	276345945	2655	2650	2655	2650	51
283	20231018	142500	276210545	2650	2650	2650	2650	6
284	20231018	142400	276194645	2655	2655	2655	2655	30
285	20231018	142300	276114995	2650	2650	2650	2650	133
286	20231018	142200	275762545	2650	2650	2650	2650	2
287	20231018	142100	275757245	2650	2655	2655	2650	4
288	20231018	142000	275746635	2655	2655	2655	2655	40
289	20231018	141900	275640435	2655	2655	2655	2655	17
290	20231018	141800	275595300	2650	2650	2650	2650	0
291	20231018	141700	275595300	2650	2650	2650	2650	0
292	20231018	141600	275595300	2650	2650	2650	2650	2
293	20231018	141500	275590000	2650	2650	2650	2650	28
294	20231018	141400	275515800	2650	2650	2650	2650	20
295	20231018	141300	275462800	2650	2650	2650	2650	1
296	20231018	141200	275460150	2650	2650	2650	2650	0
297	20231018	141100	275460150	2650	2650	2650	2650	1
298	20231018	141000	275457500	2650	2650	2650	2650	121
299	20231018	140900	275136850	2650	2650	2650	2650	449
300	20231018	140800	273947000	2650	2650	2650	2650	500
301	20231018	140700	272622000	2645	2645	2645	2645	0
302	20231018	140600	272622000	2645	2645	2645	2645	0
303	20231018	140500	272622000	2645	2645	2645	2645	1
304	20231018	140400	272619355	2645	2645	2645	2645	150
305	20231018	140300	272222605	2645	2655	2655	2645	4097
306	20231018	140200	261364660	2655	2655	2655	2655	4
307	20231018	140100	261354040	2655	2660	2660	2655	34
308	20231018	140000	261263720	2660	2660	2660	2660	50
309	20231018	135900	261130720	2655	2655	2655	2655	2
310	20231018	135800	261125410	2655	2655	2655	2655	0
311	20231018	135700	261125410	2655	2655	2655	2655	5
312	20231018	135600	261112135	2655	2655	2655	2655	0
313	20231018	135500	261112135	2655	2655	2655	2655	83
314	20231018	135400	260891770	2655	2655	2655	2655	2
315	20231018	135300	260886460	2655	2655	2655	2655	7
316	20231018	135200	260867875	2655	2655	2655	2655	0
317	20231018	135100	260867875	2655	2655	2655	2655	2
318	20231018	135000	260862565	2655	2655	2655	2655	25
319	20231018	134900	260796190	2655	2655	2655	2655	2
320	20231018	134800	260790880	2650	2650	2650	2650	2
321	20231018	134700	260785580	2655	2655	2655	2655	0
322	20231018	134600	260785580	2655	2655	2655	2655	437
323	20231018	134500	259625345	2650	2650	2650	2650	5
324	20231018	134400	259612095	2650	2650	2650	2650	0
325	20231018	134300	259612095	2650	2650	2650	2650	0
326	20231018	134200	259612095	2650	2650	2650	2650	11
327	20231018	134100	259582945	2655	2655	2655	2655	1
328	20231018	134000	259580290	2650	2655	2655	2650	12
329	20231018	133900	259548440	2655	2655	2655	2655	0
330	20231018	133800	259548440	2655	2655	2655	2655	32
331	20231018	133700	259463480	2655	2655	2655	2655	50
332	20231018	133600	259330730	2655	2655	2655	2655	0
333	20231018	133500	259330730	2655	2655	2655	2655	0
334	20231018	133400	259330730	2655	2655	2655	2655	1
335	20231018	133300	259328075	2650	2650	2650	2650	0
336	20231018	133200	259328075	2650	2650	2650	2650	1
337	20231018	133100	259325425	2655	2655	2655	2655	0
338	20231018	133000	259325425	2655	2655	2655	2655	1000
339	20231018	132900	256670425	2655	2655	2655	2655	28
340	20231018	132800	256596085	2650	2650	2650	2650	2
341	20231018	132700	256590785	2650	2650	2650	2650	0
342	20231018	132600	256590785	2650	2650	2650	2650	795
343	20231018	132500	254484035	2650	2650	2650	2650	0
344	20231018	132400	254484035	2650	2650	2650	2650	396
345	20231018	132300	253434635	2650	2650	2650	2650	37
346	20231018	132200	253336585	2650	2650	2650	2650	40
347	20231018	132100	253230585	2650	2650	2650	2650	0
348	20231018	132000	253230585	2650	2650	2650	2650	201
349	20231018	131900	252697935	2650	2650	2650	2650	0
350	20231018	131800	252697935	2650	2650	2650	2650	0
351	20231018	131700	252697935	2650	2650	2650	2650	1013
352	20231018	131600	250013485	2650	2650	2650	2650	10
353	20231018	131500	249986985	2650	2650	2650	2650	146
354	20231018	131400	249600085	2650	2655	2655	2650	26
355	20231018	131300	249531175	2655	2655	2655	2655	5
356	20231018	131200	249517900	2655	2650	2655	2650	390
357	20231018	131100	248484355	2650	2650	2650	2650	25
358	20231018	131000	248418105	2650	2655	2655	2650	7430
359	20231018	130900	228718665	2660	2655	2660	2655	502
360	20231018	130800	227383355	2660	2660	2660	2660	12
361	20231018	130700	227351435	2660	2660	2660	2660	0
362	20231018	130600	227351435	2660	2660	2660	2660	3
363	20231018	130500	227343455	2660	2660	2660	2660	0
364	20231018	130400	227343455	2660	2660	2660	2660	0
365	20231018	130300	227343455	2660	2655	2660	2655	1086
366	20231018	130200	224455385	2655	2665	2665	2655	11699
367	20231018	130100	193355115	2670	2670	2670	2670	0
368	20231018	130000	193355115	2670	2670	2670	2665	7
369	20231018	125900	193336430	2670	2670	2670	2670	10
370	20231018	125800	193309730	2660	2660	2660	2660	0
371	20231018	125700	193309730	2660	2665	2665	2660	11
372	20231018	125600	193280465	2665	2665	2665	2665	0
373	20231018	125500	193280465	2665	2665	2665	2665	2
374	20231018	125400	193275135	2665	2665	2665	2660	103
375	20231018	125300	193001095	2670	2670	2670	2670	0
376	20231018	125200	193001095	2670	2670	2670	2670	0
377	20231018	125100	193001095	2670	2670	2670	2670	1
378	20231018	125000	192998425	2665	2665	2665	2665	383
379	20231018	124900	191977730	2660	2660	2660	2660	1
380	20231018	124800	191975070	2665	2665	2665	2665	4
381	20231018	124700	191964410	2665	2665	2665	2665	5
382	20231018	124600	191951085	2665	2665	2665	2665	0
383	20231018	124500	191951085	2665	2665	2665	2665	0
384	20231018	124400	191951085	2665	2665	2665	2665	0
385	20231018	124300	191951085	2665	2665	2665	2665	0
386	20231018	124200	191951085	2665	2665	2665	2665	5
387	20231018	124100	191937760	2665	2665	2665	2665	5
388	20231018	124000	191924435	2665	2665	2665	2665	1
389	20231018	123900	191921770	2660	2660	2660	2660	168
390	20231018	123800	191474890	2665	2665	2665	2665	341
391	20231018	123700	190566125	2665	2665	2665	2665	10
392	20231018	123600	190539475	2665	2665	2665	2665	441
393	20231018	123500	189364210	2665	2660	2665	2660	30
394	20231018	123400	189284270	2665	2665	2665	2665	2
395	20231018	123300	189278940	2660	2660	2660	2660	0
396	20231018	123200	189278940	2660	2660	2660	2660	1
397	20231018	123100	189276280	2665	2665	2665	2665	3
398	20231018	123000	189268285	2665	2665	2665	2665	20
399	20231018	122900	189214985	2665	2665	2665	2665	0
400	20231018	122800	189214985	2665	2665	2665	2665	2389
401	20231018	122700	182848300	2670	2670	2670	2670	200
402	20231018	122600	182314300	2665	2670	2670	2665	4
403	20231018	122500	182303625	2670	2670	2670	2670	0
404	20231018	122400	182303625	2670	2670	2670	2670	0
405	20231018	122300	182303625	2670	2670	2670	2670	0
406	20231018	122200	182303625	2670	2670	2670	2670	2
407	20231018	122100	182298285	2670	2670	2670	2670	0
408	20231018	122000	182298285	2670	2670	2670	2670	0
409	20231018	121900	182298285	2670	2670	2670	2670	0
410	20231018	121800	182298285	2670	2670	2670	2670	433
411	20231018	121700	181142175	2675	2675	2675	2675	0
412	20231018	121600	181142175	2675	2670	2675	2670	3200
413	20231018	121500	172588910	2665	2670	2670	2665	2883
414	20231018	121400	164903610	2675	2675	2675	2675	0
415	20231018	121300	164903610	2675	2675	2675	2675	100
416	20231018	121200	164636110	2675	2675	2675	2675	0
417	20231018	121100	164636110	2675	2675	2675	2675	200
418	20231018	121000	164101110	2670	2670	2670	2670	1000
419	20231018	120900	161431110	2670	2670	2670	2670	21
420	20231018	120800	161375040	2670	2670	2670	2670	2
421	20231018	120700	161369700	2670	2670	2670	2670	0
422	20231018	120600	161369700	2670	2670	2670	2670	1
423	20231018	120500	161367030	2665	2665	2665	2665	0
424	20231018	120400	161367030	2665	2665	2665	2665	2
425	20231018	120300	161361700	2665	2665	2665	2665	0
426	20231018	120200	161361700	2665	2665	2665	2665	0
427	20231018	120100	161361700	2665	2665	2665	2665	1
428	20231018	120000	161359035	2665	2665	2665	2665	1219
429	20231018	115900	158110400	2665	2665	2665	2665	0
430	20231018	115800	158110400	2665	2665	2665	2665	0
431	20231018	115700	158110400	2665	2665	2665	2665	10
432	20231018	115600	158083750	2660	2660	2665	2660	1110
433	20231018	115500	155131100	2665	2665	2665	2665	2
434	20231018	115400	155125770	2660	2660	2660	2660	0
435	20231018	115300	155125770	2660	2660	2660	2660	2
436	20231018	115200	155120450	2660	2660	2660	2660	60
437	20231018	115100	154960850	2660	2660	2660	2660	500
438	20231018	115000	153630850	2665	2665	2665	2665	5
439	20231018	114900	153617525	2665	2665	2665	2665	0
440	20231018	114800	153617525	2665	2665	2665	2665	0
441	20231018	114700	153617525	2665	2665	2670	2665	1542
442	20231018	114600	149503630	2665	2665	2665	2665	0
443	20231018	114500	149503630	2665	2665	2665	2665	0
444	20231018	114400	149503630	2665	2665	2665	2665	240
445	20231018	114300	148864030	2665	2665	2665	2665	1
446	20231018	114200	148861365	2665	2665	2665	2665	1183
447	20231018	114100	145708670	2665	2665	2665	2665	0
448	20231018	114000	145708670	2665	2665	2665	2665	0
449	20231018	113900	145708670	2665	2665	2665	2665	0
450	20231018	113800	145708670	2665	2665	2665	2665	0
451	20231018	113700	145708670	2665	2665	2665	2665	0
452	20231018	113600	145708670	2665	2665	2665	2665	0
453	20231018	113500	145708670	2665	2665	2665	2665	39
454	20231018	113400	145604735	2665	2660	2665	2660	111
455	20231018	113300	145309470	2660	2660	2660	2660	3
456	20231018	113200	145301490	2660	2660	2660	2660	1000
457	20231018	113100	142641490	2660	2665	2665	2660	875
458	20231018	113000	140312035	2665	2665	2665	2665	3
459	20231018	112900	140304040	2665	2665	2665	2665	500
460	20231018	112800	138971540	2665	2665	2665	2665	0
461	20231018	112700	138971540	2665	2665	2665	2665	3
462	20231018	112600	138963545	2665	2670	2670	2665	591
463	20231018	112500	137388525	2670	2670	2670	2670	3
464	20231018	112400	137380515	2670	2670	2670	2670	0
465	20231018	112300	137380515	2670	2670	2670	2670	125
466	20231018	112200	137046765	2670	2670	2670	2665	2020
467	20231018	112100	131658365	2670	2670	2670	2670	5
468	20231018	112000	131645015	2670	2670	2670	2670	0
469	20231018	111900	131645015	2670	2670	2670	2670	3
470	20231018	111800	131637005	2670	2670	2670	2670	7
471	20231018	111700	131618315	2670	2670	2670	2670	0
472	20231018	111600	131618315	2670	2670	2670	2670	1
473	20231018	111500	131615645	2670	2670	2670	2670	0
474	20231018	111400	131615645	2670	2670	2670	2670	0
475	20231018	111300	131615645	2670	2670	2670	2670	2
476	20231018	111200	131610305	2670	2670	2670	2670	0
477	20231018	111100	131610305	2670	2670	2670	2670	500
478	20231018	111000	130275305	2670	2670	2670	2670	1
479	20231018	110900	130272635	2670	2670	2670	2670	0
480	20231018	110800	130272635	2670	2675	2680	2670	608
481	20231018	110700	128649200	2675	2675	2675	2675	400
482	20231018	110600	127579200	2675	2675	2675	2675	734
483	20231018	110500	125615750	2675	2675	2675	2675	0
484	20231018	110400	125615750	2675	2675	2675	2675	4
485	20231018	110300	125605050	2670	2670	2670	2670	2
486	20231018	110200	125599710	2670	2670	2670	2670	0
487	20231018	110100	125599710	2670	2670	2670	2670	596
488	20231018	110000	124008390	2670	2670	2670	2670	32
489	20231018	105900	123922950	2670	2670	2670	2670	0
490	20231018	105800	123922950	2670	2670	2670	2670	0
491	20231018	105700	123922950	2670	2665	2670	2665	1349
492	20231018	105600	120326865	2665	2665	2665	2665	2
493	20231018	105500	120321535	2665	2665	2665	2665	0
494	20231018	105400	120321535	2665	2665	2665	2665	0
495	20231018	105300	120321535	2665	2665	2665	2665	1
496	20231018	105200	120318870	2665	2665	2665	2665	0
497	20231018	105100	120318870	2665	2670	2670	2665	3354
498	20231018	105000	111378730	2670	2670	2670	2670	0
499	20231018	104900	111378730	2670	2670	2670	2670	659
500	20231018	104800	109619200	2665	2665	2670	2665	1098
501	20231018	104700	106692545	2665	2665	2665	2665	0
502	20231018	104600	106692545	2665	2665	2665	2665	220
503	20231018	104500	106106245	2665	2665	2665	2665	3
504	20231018	104400	106098250	2665	2665	2665	2665	20
505	20231018	104300	106044950	2665	2665	2665	2665	1000
506	20231018	104200	103379950	2670	2670	2670	2670	114
507	20231018	104100	103075570	2670	2670	2670	2670	819
508	20231018	104000	100888840	2665	2665	2665	2665	1000
509	20231018	103900	98223840	2670	2675	2675	2670	1152
510	20231018	103800	95142995	2670	2670	2670	2670	0
511	20231018	103700	95142995	2670	2675	2675	2670	3000
512	20231018	103600	87131830	2680	2680	2680	2680	34
513	20231018	103500	87040710	2675	2675	2675	2675	0
514	20231018	103400	87040710	2675	2675	2675	2675	2
515	20231018	103300	87035360	2675	2675	2675	2675	1743
516	20231018	103200	82372835	2670	2670	2670	2670	0
517	20231018	103100	82372835	2670	2670	2670	2670	2
518	20231018	103000	82367495	2675	2675	2675	2675	0
519	20231018	102900	82367495	2675	2675	2675	2675	0
520	20231018	102800	82367495	2675	2675	2675	2675	3
521	20231018	102700	82359470	2675	2675	2675	2675	0
522	20231018	102600	82359470	2675	2675	2675	2675	15
523	20231018	102500	82319345	2675	2675	2675	2675	3
524	20231018	102400	82311320	2675	2675	2675	2675	0
525	20231018	102300	82311320	2675	2675	2675	2675	100
526	20231018	102200	82043820	2675	2675	2675	2675	0
527	20231018	102100	82043820	2675	2675	2675	2675	1
528	20231018	102000	82041145	2670	2675	2675	2670	3
529	20231018	101900	82033125	2675	2675	2675	2675	100
530	20231018	101800	81765625	2675	2675	2675	2675	0
531	20231018	101700	81765625	2675	2675	2675	2675	4
532	20231018	101600	81754925	2675	2675	2675	2675	0
533	20231018	101500	81754925	2675	2675	2675	2675	5
534	20231018	101400	81741550	2675	2675	2675	2675	0
535	20231018	101300	81741550	2675	2675	2675	2675	20
536	20231018	101200	81688050	2675	2675	2675	2675	110
537	20231018	101100	81393800	2675	2675	2675	2675	108
538	20231018	101000	81104900	2675	2675	2675	2675	0
539	20231018	100900	81104900	2675	2675	2675	2675	0
540	20231018	100800	81104900	2675	2675	2675	2675	0
541	20231018	100700	81104900	2675	2675	2675	2675	0
542	20231018	100600	81104900	2675	2675	2675	2675	21
543	20231018	100500	81048725	2670	2670	2670	2670	0
544	20231018	100400	81048725	2670	2670	2670	2670	0
545	20231018	100300	81048725	2670	2675	2675	2670	1175
546	20231018	100200	77911450	2670	2670	2670	2670	0
547	20231018	100100	77911450	2670	2670	2670	2670	170
548	20231018	100000	77457550	2675	2675	2675	2675	5
549	20231018	095900	77444175	2675	2675	2675	2675	12
550	20231018	095800	77412075	2675	2675	2675	2675	10
551	20231018	095700	77385325	2675	2680	2680	2675	110
552	20231018	095600	77091005	2680	2680	2680	2680	20
553	20231018	095500	77037405	2680	2680	2680	2680	20
554	20231018	095400	76983805	2680	2680	2680	2680	237
555	20231018	095300	76348645	2680	2680	2680	2680	313
556	20231018	095200	75509805	2680	2680	2680	2680	1
557	20231018	095100	75507125	2680	2680	2680	2680	30
558	20231018	095000	75426725	2680	2680	2680	2680	0
559	20231018	094900	75426725	2680	2680	2680	2680	0
560	20231018	094800	75426725	2680	2680	2680	2680	300
561	20231018	094700	74622725	2680	2680	2680	2680	30
562	20231018	094600	74542325	2680	2680	2680	2680	50
563	20231018	094500	74408325	2680	2680	2680	2680	377
564	20231018	094400	73397965	2675	2675	2675	2675	100
565	20231018	094300	73130465	2675	2675	2675	2675	0
566	20231018	094200	73130465	2675	2675	2675	2675	0
567	20231018	094100	73130465	2675	2675	2675	2675	315
568	20231018	094000	72287840	2675	2675	2675	2675	864
569	20231018	093900	69976640	2675	2675	2675	2675	5
570	20231018	093800	69963265	2675	2675	2675	2675	8
571	20231018	093700	69941865	2670	2685	2685	2670	1318
572	20231018	093600	66411900	2680	2680	2680	2680	0
573	20231018	093500	66411900	2680	2680	2680	2680	0
574	20231018	093400	66411900	2680	2685	2685	2680	1199
575	20231018	093300	63193575	2685	2685	2685	2675	229
576	20231018	093200	62580960	2685	2680	2685	2675	4891
577	20231018	093100	49460305	2680	2680	2680	2680	38
578	20231018	093000	49358465	2680	2680	2680	2680	6
579	20231018	092900	49342385	2675	2675	2675	2675	50
580	20231018	092800	49208635	2680	2680	2680	2680	20
581	20231018	092700	49155035	2675	2675	2675	2675	2
582	20231018	092600	49149685	2680	2680	2680	2680	174
583	20231018	092500	48683365	2680	2680	2680	2680	283
584	20231018	092400	47924925	2685	2680	2685	2680	1860
585	20231018	092300	42940075	2680	2675	2680	2675	150
586	20231018	092200	42538575	2675	2675	2675	2675	1
587	20231018	092100	42535900	2675	2675	2680	2675	2956
588	20231018	092000	34621590	2675	2670	2675	2670	238
589	20231018	091900	33985190	2675	2675	2675	2675	2
590	20231018	091800	33979840	2670	2670	2670	2670	348
591	20231018	091700	33050680	2660	2660	2660	2660	0
592	20231018	091600	33050680	2660	2680	2680	2660	2481
593	20231018	091500	26434115	2670	2670	2670	2670	50
594	20231018	091400	26300615	2670	2670	2670	2670	50
595	20231018	091300	26167115	2680	2680	2680	2675	1107
596	20231018	091200	23200940	2685	2685	2685	2685	116
597	20231018	091100	22889480	2685	2685	2685	2685	20
598	20231018	091000	22835780	2685	2685	2685	2685	20
599	20231018	090900	22782080	2680	2680	2680	2680	23
600	20231018	090800	22720440	2685	2680	2685	2680	1521
601	20231018	090700	18643775	2680	2680	2680	2680	10
602	20231018	090600	18616975	2670	2675	2675	2670	134
603	20231018	090500	18258670	2670	2670	2670	2670	601
604	20231018	090400	16654000	2670	2670	2670	2670	185
605	20231018	090300	16160050	2670	2675	2675	2670	410
606	20231018	090200	15064300	2670	2670	2670	2670	214
607	20231018	090100	14492920	2665	2670	2670	2665	544
608	20231018	090000	13041955	2660	2680	2680	2660	3745