KissMeData/060570/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192900	329023220	2985	2985	2985	2985	3121
3	20231018	192800	329023220	2985	2985	2985	2985	0
4	20231018	192700	329023220	2985	2985	2985	2985	0
5	20231018	192600	329023220	2985	2985	2985	2985	0
6	20231018	192500	329023220	2985	2985	2985	2985	0
7	20231018	192400	329023220	2985	2985	2985	2985	0
8	20231018	192300	329023220	2985	2985	2985	2985	0
9	20231018	192200	329023220	2985	2985	2985	2985	0
10	20231018	192100	329023220	2985	2985	2985	2985	0
11	20231018	192000	329023220	2985	2985	2985	2985	0
12	20231018	191900	329023220	2985	2985	2985	2985	0
13	20231018	191800	329023220	2985	2985	2985	2985	0
14	20231018	191700	329023220	2985	2985	2985	2985	0
15	20231018	191600	329023220	2985	2985	2985	2985	0
16	20231018	191500	329023220	2985	2985	2985	2985	0
17	20231018	191400	329023220	2985	2985	2985	2985	0
18	20231018	191300	329023220	2985	2985	2985	2985	0
19	20231018	191200	329023220	2985	2985	2985	2985	0
20	20231018	191100	329023220	2985	2985	2985	2985	0
21	20231018	191000	329023220	2985	2985	2985	2985	0
22	20231018	190900	329023220	2985	2985	2985	2985	0
23	20231018	190800	329023220	2985	2985	2985	2985	0
24	20231018	190700	329023220	2985	2985	2985	2985	0
25	20231018	190600	329023220	2985	2985	2985	2985	0
26	20231018	190500	329023220	2985	2985	2985	2985	0
27	20231018	190400	329023220	2985	2985	2985	2985	0
28	20231018	190300	329023220	2985	2985	2985	2985	0
29	20231018	190200	329023220	2985	2985	2985	2985	0
30	20231018	190100	329023220	2985	2985	2985	2985	0
31	20231018	190000	329023220	2985	2985	2985	2985	0
32	20231018	185900	329023220	2985	2985	2985	2985	3121
33	20231018	185800	329023220	2985	2985	2985	2985	0
34	20231018	185700	329023220	2985	2985	2985	2985	0
35	20231018	185600	329023220	2985	2985	2985	2985	0
36	20231018	185500	329023220	2985	2985	2985	2985	0
37	20231018	185400	329023220	2985	2985	2985	2985	0
38	20231018	185300	329023220	2985	2985	2985	2985	0
39	20231018	185200	329023220	2985	2985	2985	2985	0
40	20231018	185100	329023220	2985	2985	2985	2985	0
41	20231018	185000	329023220	2985	2985	2985	2985	0
42	20231018	184900	329023220	2985	2985	2985	2985	0
43	20231018	184800	329023220	2985	2985	2985	2985	0
44	20231018	184700	329023220	2985	2985	2985	2985	0
45	20231018	184600	329023220	2985	2985	2985	2985	0
46	20231018	184500	329023220	2985	2985	2985	2985	0
47	20231018	184400	329023220	2985	2985	2985	2985	0
48	20231018	184300	329023220	2985	2985	2985	2985	0
49	20231018	184200	329023220	2985	2985	2985	2985	0
50	20231018	184100	329023220	2985	2985	2985	2985	0
51	20231018	184000	329023220	2985	2985	2985	2985	0
52	20231018	183900	329023220	2985	2985	2985	2985	0
53	20231018	183800	329023220	2985	2985	2985	2985	0
54	20231018	183700	329023220	2985	2985	2985	2985	0
55	20231018	183600	329023220	2985	2985	2985	2985	0
56	20231018	183500	329023220	2985	2985	2985	2985	0
57	20231018	183400	329023220	2985	2985	2985	2985	0
58	20231018	183300	329023220	2985	2985	2985	2985	0
59	20231018	183200	329023220	2985	2985	2985	2985	0
60	20231018	183100	329023220	2985	2985	2985	2985	0
61	20231018	183000	329023220	2985	2985	2985	2985	0
62	20231018	182900	329023220	2985	2985	2985	2985	3121
63	20231018	182800	329023220	2985	2985	2985	2985	0
64	20231018	182700	329023220	2985	2985	2985	2985	0
65	20231018	182600	329023220	2985	2985	2985	2985	0
66	20231018	182500	329023220	2985	2985	2985	2985	0
67	20231018	182400	329023220	2985	2985	2985	2985	0
68	20231018	182300	329023220	2985	2985	2985	2985	0
69	20231018	182200	329023220	2985	2985	2985	2985	0
70	20231018	182100	329023220	2985	2985	2985	2985	0
71	20231018	182000	329023220	2985	2985	2985	2985	0
72	20231018	181900	329023220	2985	2985	2985	2985	0
73	20231018	181800	329023220	2985	2985	2985	2985	0
74	20231018	181700	329023220	2985	2985	2985	2985	0
75	20231018	181600	329023220	2985	2985	2985	2985	0
76	20231018	181500	329023220	2985	2985	2985	2985	0
77	20231018	181400	329023220	2985	2985	2985	2985	0
78	20231018	181300	329023220	2985	2985	2985	2985	0
79	20231018	181200	329023220	2985	2985	2985	2985	0
80	20231018	181100	329023220	2985	2985	2985	2985	0
81	20231018	181000	329023220	2985	2985	2985	2985	0
82	20231018	180900	329023220	2985	2985	2985	2985	0
83	20231018	180800	329023220	2985	2985	2985	2985	0
84	20231018	180700	329023220	2985	2985	2985	2985	0
85	20231018	180600	329023220	2985	2985	2985	2985	0
86	20231018	180500	329023220	2985	2985	2985	2985	0
87	20231018	180400	329023220	2985	2985	2985	2985	0
88	20231018	180300	329023220	2985	2985	2985	2985	0
89	20231018	180200	329023220	2985	2985	2985	2985	0
90	20231018	180100	329023220	2985	2985	2985	2985	0
91	20231018	180000	329023220	2985	2985	2985	2985	0
92	20231018	175900	329023220	2985	2985	2985	2985	3121
93	20231018	175800	329023220	2985	2985	2985	2985	0
94	20231018	175700	329023220	2985	2985	2985	2985	0
95	20231018	175600	329023220	2985	2985	2985	2985	0
96	20231018	175500	329023220	2985	2985	2985	2985	0
97	20231018	175400	329023220	2985	2985	2985	2985	0
98	20231018	175300	329023220	2985	2985	2985	2985	0
99	20231018	175200	329023220	2985	2985	2985	2985	0
100	20231018	175100	329023220	2985	2985	2985	2985	0
101	20231018	175000	329023220	2985	2985	2985	2985	0
102	20231018	174900	329023220	2985	2985	2985	2985	0
103	20231018	174800	329023220	2985	2985	2985	2985	0
104	20231018	174700	329023220	2985	2985	2985	2985	0
105	20231018	174600	329023220	2985	2985	2985	2985	0
106	20231018	174500	329023220	2985	2985	2985	2985	0
107	20231018	174400	329023220	2985	2985	2985	2985	0
108	20231018	174300	329023220	2985	2985	2985	2985	0
109	20231018	174200	329023220	2985	2985	2985	2985	0
110	20231018	174100	329023220	2985	2985	2985	2985	0
111	20231018	174000	329023220	2985	2985	2985	2985	0
112	20231018	173900	329023220	2985	2985	2985	2985	0
113	20231018	173800	329023220	2985	2985	2985	2985	0
114	20231018	173700	329023220	2985	2985	2985	2985	0
115	20231018	173600	329023220	2985	2985	2985	2985	0
116	20231018	173500	329023220	2985	2985	2985	2985	0
117	20231018	173400	329023220	2985	2985	2985	2985	0
118	20231018	173300	329023220	2985	2985	2985	2985	0
119	20231018	173200	329023220	2985	2985	2985	2985	0
120	20231018	173100	329023220	2985	2985	2985	2985	0
121	20231018	173000	329023220	2985	2985	2985	2985	0
122	20231018	172900	329023220	2985	2985	2985	2985	3121
123	20231018	172800	329023220	2985	2985	2985	2985	0
124	20231018	172700	329023220	2985	2985	2985	2985	0
125	20231018	172600	329023220	2985	2985	2985	2985	0
126	20231018	172500	329023220	2985	2985	2985	2985	0
127	20231018	172400	329023220	2985	2985	2985	2985	0
128	20231018	172300	329023220	2985	2985	2985	2985	0
129	20231018	172200	329023220	2985	2985	2985	2985	0
130	20231018	172100	329023220	2985	2985	2985	2985	0
131	20231018	172000	329023220	2985	2985	2985	2985	0
132	20231018	171900	329023220	2985	2985	2985	2985	0
133	20231018	171800	329023220	2985	2985	2985	2985	0
134	20231018	171700	329023220	2985	2985	2985	2985	0
135	20231018	171600	329023220	2985	2985	2985	2985	0
136	20231018	171500	329023220	2985	2985	2985	2985	0
137	20231018	171400	329023220	2985	2985	2985	2985	0
138	20231018	171300	329023220	2985	2985	2985	2985	0
139	20231018	171200	329023220	2985	2985	2985	2985	0
140	20231018	171100	329023220	2985	2985	2985	2985	0
141	20231018	171000	329023220	2985	2985	2985	2985	0
142	20231018	170900	329023220	2985	2985	2985	2985	0
143	20231018	170800	329023220	2985	2985	2985	2985	0
144	20231018	170700	329023220	2985	2985	2985	2985	0
145	20231018	170600	329023220	2985	2985	2985	2985	0
146	20231018	170500	329023220	2985	2985	2985	2985	0
147	20231018	170400	329023220	2985	2985	2985	2985	0
148	20231018	170300	329023220	2985	2985	2985	2985	0
149	20231018	170200	329023220	2985	2985	2985	2985	0
150	20231018	170100	329023220	2985	2985	2985	2985	0
151	20231018	170000	329023220	2985	2985	2985	2985	0
152	20231018	165900	329023220	2985	2985	2985	2985	3121
153	20231018	165800	329023220	2985	2985	2985	2985	0
154	20231018	165700	329023220	2985	2985	2985	2985	0
155	20231018	165600	329023220	2985	2985	2985	2985	0
156	20231018	165500	329023220	2985	2985	2985	2985	0
157	20231018	165400	329023220	2985	2985	2985	2985	0
158	20231018	165300	329023220	2985	2985	2985	2985	0
159	20231018	165200	329023220	2985	2985	2985	2985	0
160	20231018	165100	329023220	2985	2985	2985	2985	0
161	20231018	165000	329023220	2985	2985	2985	2985	0
162	20231018	164900	329023220	2985	2985	2985	2985	0
163	20231018	164800	329023220	2985	2985	2985	2985	0
164	20231018	164700	329023220	2985	2985	2985	2985	0
165	20231018	164600	329023220	2985	2985	2985	2985	0
166	20231018	164500	329023220	2985	2985	2985	2985	0
167	20231018	164400	329023220	2985	2985	2985	2985	0
168	20231018	164300	329023220	2985	2985	2985	2985	0
169	20231018	164200	329023220	2985	2985	2985	2985	0
170	20231018	164100	329023220	2985	2985	2985	2985	0
171	20231018	164000	329023220	2985	2985	2985	2985	0
172	20231018	163900	329023220	2985	2985	2985	2985	0
173	20231018	163800	329023220	2985	2985	2985	2985	0
174	20231018	163700	329023220	2985	2985	2985	2985	0
175	20231018	163600	329023220	2985	2985	2985	2985	0
176	20231018	163500	329023220	2985	2985	2985	2985	0
177	20231018	163400	329023220	2985	2985	2985	2985	0
178	20231018	163300	329023220	2985	2985	2985	2985	0
179	20231018	163200	329023220	2985	2985	2985	2985	0
180	20231018	163100	329023220	2985	2985	2985	2985	0
181	20231018	163000	329023220	2985	2985	2985	2985	0
182	20231018	162900	329023220	2985	2985	2985	2985	3121
183	20231018	162800	329023220	2985	2985	2985	2985	0
184	20231018	162700	329023220	2985	2985	2985	2985	0
185	20231018	162600	329023220	2985	2985	2985	2985	0
186	20231018	162500	329023220	2985	2985	2985	2985	0
187	20231018	162400	329023220	2985	2985	2985	2985	0
188	20231018	162300	329023220	2985	2985	2985	2985	0
189	20231018	162200	329023220	2985	2985	2985	2985	0
190	20231018	162100	329023220	2985	2985	2985	2985	0
191	20231018	162000	329023220	2985	2985	2985	2985	0
192	20231018	161900	329023220	2985	2985	2985	2985	0
193	20231018	161800	329023220	2985	2985	2985	2985	0
194	20231018	161700	329023220	2985	2985	2985	2985	0
195	20231018	161600	329023220	2985	2985	2985	2985	0
196	20231018	161500	329023220	2985	2985	2985	2985	0
197	20231018	161400	329023220	2985	2985	2985	2985	0
198	20231018	161300	329023220	2985	2985	2985	2985	0
199	20231018	161200	329023220	2985	2985	2985	2985	0
200	20231018	161100	329023220	2985	2985	2985	2985	0
201	20231018	161000	329023220	2985	2985	2985	2985	0
202	20231018	160900	329023220	2985	2985	2985	2985	0
203	20231018	160800	329023220	2985	2985	2985	2985	0
204	20231018	160700	329023220	2985	2985	2985	2985	0
205	20231018	160600	329023220	2985	2985	2985	2985	0
206	20231018	160500	329023220	2985	2985	2985	2985	0
207	20231018	160400	329023220	2985	2985	2985	2985	0
208	20231018	160300	329023220	2985	2985	2985	2985	0
209	20231018	160200	329023220	2985	2985	2985	2985	0
210	20231018	160100	329023220	2985	2985	2985	2985	0
211	20231018	160000	329023220	2985	2985	2985	2985	0
212	20231018	155900	329023220	2985	2985	2985	2985	3121
213	20231018	155800	329023220	2985	2985	2985	2985	0
214	20231018	155700	329023220	2985	2985	2985	2985	0
215	20231018	155600	329023220	2985	2985	2985	2985	0
216	20231018	155500	329023220	2985	2985	2985	2985	0
217	20231018	155400	329023220	2985	2985	2985	2985	0
218	20231018	155300	329023220	2985	2985	2985	2985	0
219	20231018	155200	329023220	2985	2985	2985	2985	0
220	20231018	155100	329023220	2985	2985	2985	2985	0
221	20231018	155000	329023220	2985	2985	2985	2985	0
222	20231018	154900	329023220	2985	2985	2985	2985	0
223	20231018	154800	329023220	2985	2985	2985	2985	0
224	20231018	154700	329023220	2985	2985	2985	2985	0
225	20231018	154600	329023220	2985	2985	2985	2985	0
226	20231018	154500	329023220	2985	2985	2985	2985	0
227	20231018	154400	329023220	2985	2985	2985	2985	0
228	20231018	154300	329023220	2985	2985	2985	2985	0
229	20231018	154200	329023220	2985	2985	2985	2985	0
230	20231018	154100	329023220	2985	2985	2985	2985	0
231	20231018	154000	329023220	2985	2985	2985	2985	0
232	20231018	153900	329023220	2985	2985	2985	2985	0
233	20231018	153800	329023220	2985	2985	2985	2985	0
234	20231018	153700	329023220	2985	2985	2985	2985	0
235	20231018	153600	329023220	2985	2985	2985	2985	0
236	20231018	153500	329023220	2985	2985	2985	2985	0
237	20231018	153400	329023220	2985	2985	2985	2985	0
238	20231018	153300	329023220	2985	2985	2985	2985	0
239	20231018	153200	329023220	2985	2985	2985	2985	0
240	20231018	153100	329023220	2985	2985	2985	2985	0
241	20231018	153000	329023220	2985	2985	2985	2985	3121
242	20231018	152900	319707035	2975	2975	2975	2975	0
243	20231018	152800	319707035	2975	2975	2975	2975	0
244	20231018	152700	319707035	2975	2975	2975	2975	0
245	20231018	152600	319707035	2975	2975	2975	2975	0
246	20231018	152500	319707035	2975	2975	2975	2975	0
247	20231018	152400	319707035	2975	2975	2975	2975	0
248	20231018	152300	319707035	2975	2975	2975	2975	0
249	20231018	152200	319707035	2975	2975	2975	2975	0
250	20231018	152100	319707035	2975	2975	2975	2975	0
251	20231018	152000	319707035	2975	2975	2975	2975	0
252	20231018	151900	319707035	2975	2975	2980	2975	603
253	20231018	151800	317910210	2980	2980	2980	2980	24
254	20231018	151700	317838690	2980	2975	2980	2975	22
255	20231018	151600	317773235	2975	2975	2975	2975	127
256	20231018	151500	317395410	2975	2970	2975	2970	446
257	20231018	151400	316068810	2970	2970	2970	2970	211
258	20231018	151300	315442140	2970	2970	2970	2970	0
259	20231018	151200	315442140	2970	2970	2970	2970	19
260	20231018	151100	315385710	2975	2975	2975	2975	2
261	20231018	151000	315379760	2975	2975	2975	2975	13
262	20231018	150900	315341085	2975	2975	2975	2975	0
263	20231018	150800	315341085	2975	2975	2975	2975	0
264	20231018	150700	315341085	2975	2975	2975	2970	3
265	20231018	150600	315332165	2970	2970	2970	2970	0
266	20231018	150500	315332165	2970	2970	2970	2970	9
267	20231018	150400	315305435	2970	2970	2970	2970	103
268	20231018	150300	314999525	2970	2970	2975	2970	280
269	20231018	150200	314167225	2970	2970	2970	2970	2596
270	20231018	150100	306457105	2970	2970	2970	2970	3
271	20231018	150000	306448195	2970	2970	2970	2970	54
272	20231018	145900	306287815	2970	2970	2970	2970	26
273	20231018	145800	306210595	2970	2970	2970	2970	723
274	20231018	145700	304063285	2965	2965	2965	2965	0
275	20231018	145600	304063285	2965	2965	2965	2965	2
276	20231018	145500	304057355	2965	2970	2970	2965	18
277	20231018	145400	304003905	2970	2960	2970	2960	48
278	20231018	145300	303861780	2965	2965	2965	2965	4
279	20231018	145200	303849920	2960	2965	2965	2960	809
280	20231018	145100	301455160	2965	2965	2965	2965	0
281	20231018	145000	301455160	2965	2960	2965	2960	30
282	20231018	144900	301366260	2965	2965	2965	2965	48
283	20231018	144800	301223940	2970	2965	2970	2965	740
284	20231018	144700	299029825	2965	2960	2965	2960	590
285	20231018	144600	297280480	2960	2955	2960	2955	2
286	20231018	144500	297274565	2950	2950	2950	2950	50
287	20231018	144400	297127065	2950	2950	2950	2950	0
288	20231018	144300	297127065	2950	2950	2950	2950	0
289	20231018	144200	297127065	2950	2950	2950	2950	0
290	20231018	144100	297127065	2950	2950	2950	2950	0
291	20231018	144000	297127065	2950	2950	2950	2950	0
292	20231018	143900	297127065	2950	2950	2950	2950	0
293	20231018	143800	297127065	2950	2955	2955	2950	30
294	20231018	143700	297038560	2945	2955	2955	2945	556
295	20231018	143600	295399615	2955	2955	2955	2955	0
296	20231018	143500	295399615	2955	2955	2955	2955	0
297	20231018	143400	295399615	2955	2955	2955	2955	0
298	20231018	143300	295399615	2955	2965	2965	2955	146
299	20231018	143200	294968025	2965	2960	2965	2960	203
300	20231018	143100	294366645	2965	2965	2965	2965	0
301	20231018	143000	294366645	2965	2965	2965	2965	0
302	20231018	142900	294366645	2965	2965	2965	2965	0
303	20231018	142800	294366645	2965	2965	2965	2965	1
304	20231018	142700	294363680	2960	2960	2960	2960	0
305	20231018	142600	294363680	2960	2960	2960	2960	0
306	20231018	142500	294363680	2960	2960	2960	2960	0
307	20231018	142400	294363680	2960	2960	2960	2960	0
308	20231018	142300	294363680	2960	2960	2960	2960	0
309	20231018	142200	294363680	2960	2960	2960	2960	0
310	20231018	142100	294363680	2960	2960	2960	2960	0
311	20231018	142000	294363680	2960	2960	2960	2960	0
312	20231018	141900	294363680	2960	2960	2960	2960	0
313	20231018	141800	294363680	2960	2960	2960	2960	50
314	20231018	141700	294215680	2975	2970	2975	2970	10988
315	20231018	141600	261530790	2965	2955	2965	2955	35
316	20231018	141500	261427080	2955	2955	2955	2955	1
317	20231018	141400	261424125	2940	2940	2940	2940	0
318	20231018	141300	261424125	2940	2940	2940	2940	0
319	20231018	141200	261424125	2940	2950	2950	2940	1058
320	20231018	141100	258309000	2955	2950	2955	2950	71
321	20231018	141000	258099465	2950	2950	2950	2945	1014
322	20231018	140900	255108225	2945	2945	2945	2945	0
323	20231018	140800	255108225	2945	2945	2945	2945	17
324	20231018	140700	255058160	2945	2945	2945	2945	0
325	20231018	140600	255058160	2945	2945	2945	2945	479
326	20231018	140500	253647505	2945	2945	2945	2945	630
327	20231018	140400	251792155	2950	2950	2955	2950	473
328	20231018	140300	250396305	2955	2955	2955	2955	24
329	20231018	140200	250325385	2950	2950	2950	2945	332
330	20231018	140100	249346035	2950	2950	2950	2950	0
331	20231018	140000	249346035	2950	2950	2950	2950	0
332	20231018	135900	249346035	2950	2950	2950	2950	0
333	20231018	135800	249346035	2950	2950	2950	2950	0
334	20231018	135700	249346035	2950	2950	2950	2950	0
335	20231018	135600	249346035	2950	2950	2950	2950	1929
336	20231018	135500	243655485	2950	2950	2950	2950	0
337	20231018	135400	243655485	2950	2955	2960	2950	640
338	20231018	135300	241764920	2955	2955	2955	2955	633
339	20231018	135200	239894405	2955	2955	2955	2955	57
340	20231018	135100	239725970	2965	2965	2965	2965	2
341	20231018	135000	239720040	2955	2955	2955	2955	0
342	20231018	134900	239720040	2955	2955	2955	2955	0
343	20231018	134800	239720040	2955	2955	2955	2955	0
344	20231018	134700	239720040	2955	2955	2955	2955	0
345	20231018	134600	239720040	2955	2955	2955	2955	0
346	20231018	134500	239720040	2955	2960	2960	2955	209
347	20231018	134400	239101900	2950	2950	2950	2950	0
348	20231018	134300	239101900	2950	2955	2955	2950	700
349	20231018	134200	237036865	2955	2955	2955	2955	0
350	20231018	134100	237036865	2955	2955	2955	2955	0
351	20231018	134000	237036865	2955	2955	2955	2955	0
352	20231018	133900	237036865	2955	2955	2955	2955	0
353	20231018	133800	237036865	2955	2955	2955	2955	0
354	20231018	133700	237036865	2955	2955	2955	2955	0
355	20231018	133600	237036865	2955	2955	2955	2955	0
356	20231018	133500	237036865	2955	2965	2965	2955	368
357	20231018	133400	235949125	2960	2960	2960	2960	0
358	20231018	133300	235949125	2960	2960	2960	2960	50
359	20231018	133200	235801125	2960	2960	2960	2960	0
360	20231018	133100	235801125	2960	2960	2960	2960	6
361	20231018	133000	235783365	2980	2980	2980	2980	0
362	20231018	132900	235783365	2980	2960	2980	2960	338
363	20231018	132800	234778020	2955	2955	2955	2955	0
364	20231018	132700	234778020	2955	2955	2955	2955	12
365	20231018	132600	234742560	2955	2955	2955	2955	12
366	20231018	132500	234707100	2960	2955	2960	2955	328
367	20231018	132400	233737855	2955	2955	2955	2955	0
368	20231018	132300	233737855	2955	2955	2955	2955	1
369	20231018	132200	233734900	2955	2955	2960	2955	41
370	20231018	132100	233613625	2955	2955	2955	2955	10
371	20231018	132000	233584075	2955	2955	2955	2955	510
372	20231018	131900	232077025	2955	2955	2955	2955	55
373	20231018	131800	231914500	2955	2955	2955	2955	10
374	20231018	131700	231884950	2955	2955	2955	2950	350
375	20231018	131600	230852200	2955	2955	2955	2950	376
376	20231018	131500	229741215	2955	2955	2955	2955	353
377	20231018	131400	228698100	2955	2955	2955	2955	10
378	20231018	131300	228668550	2955	2955	2955	2955	10
379	20231018	131200	228639000	2955	2955	2955	2955	855
380	20231018	131100	226112475	2960	2960	2960	2960	20
381	20231018	131000	226053275	2960	2960	2970	2960	31
382	20231018	130900	225961405	2960	2970	2970	2960	35
383	20231018	130800	225857555	2970	2970	2970	2970	0
384	20231018	130700	225857555	2970	2970	2970	2970	0
385	20231018	130600	225857555	2970	2960	2970	2960	341
386	20231018	130500	224848155	2980	2960	2980	2960	39
387	20231018	130400	224732015	2960	2955	2960	2955	1996
388	20231018	130300	218828855	2960	2960	2960	2960	0
389	20231018	130200	218828855	2960	2960	2960	2960	193
390	20231018	130100	218257575	2960	2960	2960	2960	0
391	20231018	130000	218257575	2960	2960	2960	2960	0
392	20231018	125900	218257575	2960	2960	2960	2960	113
393	20231018	125800	217923095	2960	2960	2960	2960	0
394	20231018	125700	217923095	2960	2960	2960	2960	160
395	20231018	125600	217449495	2960	2960	2960	2960	0
396	20231018	125500	217449495	2960	2960	2960	2960	0
397	20231018	125400	217449495	2960	2965	2965	2960	3318
398	20231018	125300	207615325	2970	2970	2970	2970	0
399	20231018	125200	207615325	2970	2970	2970	2970	2
400	20231018	125100	207609385	2970	2970	2970	2970	0
401	20231018	125000	207609385	2970	2970	2970	2970	0
402	20231018	124900	207609385	2970	2970	2970	2970	0
403	20231018	124800	207609385	2970	2970	2970	2970	7
404	20231018	124700	207588595	2975	2975	2975	2975	1
405	20231018	124600	207585620	2970	2970	2970	2970	5
406	20231018	124500	207570770	2970	2970	2970	2970	10
407	20231018	124400	207541070	2970	2970	2970	2970	17
408	20231018	124300	207490580	2965	2970	2970	2965	11
409	20231018	124200	207457935	2965	2965	2965	2965	0
410	20231018	124100	207457935	2965	2965	2965	2965	0
411	20231018	124000	207457935	2965	2965	2965	2965	0
412	20231018	123900	207457935	2965	2965	2965	2965	1
413	20231018	123800	207454970	2970	2970	2970	2970	1
414	20231018	123700	207452000	2965	2965	2965	2960	5955
415	20231018	123600	189822060	2970	2970	2970	2970	1
416	20231018	123500	189819090	2965	2965	2965	2965	354
417	20231018	123400	188769480	2965	2980	2980	2965	4062
418	20231018	123300	176714755	2970	2970	2970	2970	0
419	20231018	123200	176714755	2970	2970	2970	2970	32
420	20231018	123100	176619715	2965	2965	2965	2965	662
421	20231018	123000	174656885	2965	2970	2970	2965	250
422	20231018	122900	173915610	2985	2985	2985	2985	0
423	20231018	122800	173915610	2985	2985	2990	2970	694
424	20231018	122700	171853430	2975	2975	2990	2975	137
425	20231018	122600	171444550	2975	2975	2975	2975	0
426	20231018	122500	171444550	2975	2975	2975	2975	0
427	20231018	122400	171444550	2975	2975	2975	2975	1532
428	20231018	122300	166886850	2980	2980	2980	2980	24
429	20231018	122200	166815330	2980	2980	2980	2980	20
430	20231018	122100	166755730	2980	2980	2980	2980	223
431	20231018	122000	166091190	2980	2985	2985	2980	2002
432	20231018	121900	160124730	2985	2985	2985	2985	0
433	20231018	121800	160124730	2985	2985	2985	2985	0
434	20231018	121700	160124730	2985	2985	2985	2985	0
435	20231018	121600	160124730	2985	2985	2985	2985	0
436	20231018	121500	160124730	2985	2985	2985	2985	1526
437	20231018	121400	155569620	2985	2990	2990	2985	2
438	20231018	121300	155563645	2990	2990	2990	2990	32
439	20231018	121200	155467965	2990	2990	2990	2990	0
440	20231018	121100	155467965	2990	2995	2995	2990	109
441	20231018	121000	155141520	2990	2990	2990	2990	11
442	20231018	120900	155108630	2985	2985	2985	2985	0
443	20231018	120800	155108630	2985	2985	2985	2985	0
444	20231018	120700	155108630	2985	2985	2985	2985	300
445	20231018	120600	154213130	2990	2990	2990	2990	268
446	20231018	120500	153411810	2990	2990	2990	2990	699
447	20231018	120400	151321800	2995	2995	2995	2995	20
448	20231018	120300	151261900	2990	2990	2990	2990	40
449	20231018	120200	151142300	2995	2995	2995	2995	1
450	20231018	120100	151139305	2985	2985	2985	2985	0
451	20231018	120000	151139305	2985	2985	2985	2985	0
452	20231018	115900	151139305	2985	2985	2985	2985	0
453	20231018	115800	151139305	2985	2985	2985	2985	0
454	20231018	115700	151139305	2985	2985	2985	2985	65
455	20231018	115600	150945280	2990	2990	2990	2990	0
456	20231018	115500	150945280	2990	2990	2990	2990	1
457	20231018	115400	150942290	2995	2980	2995	2980	2
458	20231018	115300	150936315	2990	2980	2995	2980	12
459	20231018	115200	150900530	2980	2990	2990	2980	3141
460	20231018	115100	141532110	2995	2995	2995	2995	50
461	20231018	115000	141382360	2995	2995	2995	2995	51
462	20231018	114900	141229615	2995	2995	2995	2995	7
463	20231018	114800	141208650	2995	2995	2995	2990	15
464	20231018	114700	141163785	2990	2990	2990	2990	0
465	20231018	114600	141163785	2990	2990	2990	2990	0
466	20231018	114500	141163785	2990	2990	2990	2990	435
467	20231018	114400	139863135	2990	2990	2990	2990	10
468	20231018	114300	139833235	2990	2990	2990	2990	0
469	20231018	114200	139833235	2990	2990	2990	2990	24
470	20231018	114100	139761475	2990	2990	2990	2990	100
471	20231018	114000	139462475	2990	2990	2990	2990	3
472	20231018	113900	139453505	2990	2990	2990	2990	0
473	20231018	113800	139453505	2990	2990	2995	2990	250
474	20231018	113700	138705765	2995	2995	2995	2995	50
475	20231018	113600	138556015	3000	3000	3000	3000	100
476	20231018	113500	138256015	3000	3000	3000	3000	0
477	20231018	113400	138256015	3000	3000	3000	3000	10
478	20231018	113300	138226015	3000	2990	3000	2980	4093
479	20231018	113200	126000360	2990	2990	2990	2990	2790
480	20231018	113100	117658260	2995	2995	2995	2995	0
481	20231018	113000	117658260	2995	3000	3000	2995	1473
482	20231018	112900	113246610	3000	3000	3000	3000	0
483	20231018	112800	113246610	3000	3000	3000	3000	0
484	20231018	112700	113246610	3000	3000	3000	3000	0
485	20231018	112600	113246610	3000	3000	3000	3000	0
486	20231018	112500	113246610	3000	3005	3005	3000	696
487	20231018	112400	111158580	3005	3005	3005	3005	5
488	20231018	112300	111143555	2995	2995	2995	2995	2
489	20231018	112200	111137565	2995	3005	3005	2995	3211
490	20231018	112100	101506250	3005	3005	3005	3005	0
491	20231018	112000	101506250	3005	3010	3010	3005	368
492	20231018	111900	100399535	3010	3010	3010	3010	0
493	20231018	111800	100399535	3010	3010	3010	3010	0
494	20231018	111700	100399535	3010	3010	3010	3010	0
495	20231018	111600	100399535	3010	3010	3010	3010	0
496	20231018	111500	100399535	3010	3010	3010	3010	0
497	20231018	111400	100399535	3010	3010	3010	3010	0
498	20231018	111300	100399535	3010	3010	3010	3010	0
499	20231018	111200	100399535	3010	3010	3010	3010	0
500	20231018	111100	100399535	3010	3010	3010	3010	1
501	20231018	111000	100396525	3025	3025	3025	3025	0
502	20231018	110900	100396525	3025	3025	3025	3025	0
503	20231018	110800	100396525	3025	3025	3025	3025	0
504	20231018	110700	100396525	3025	3025	3025	3025	0
505	20231018	110600	100396525	3025	3020	3025	3020	66
506	20231018	110500	100197035	3020	3015	3020	3015	869
507	20231018	110400	97574595	3015	3015	3015	3015	0
508	20231018	110300	97574595	3015	3015	3015	3015	0
509	20231018	110200	97574595	3015	3015	3015	3015	0
510	20231018	110100	97574595	3015	3015	3015	3015	0
511	20231018	110000	97574595	3015	3015	3015	3015	0
512	20231018	105900	97574595	3015	3010	3015	3010	11
513	20231018	105800	97541450	3005	3005	3005	3005	200
514	20231018	105700	96940450	3005	3005	3005	3005	9
515	20231018	105600	96913405	3005	3005	3005	3005	108
516	20231018	105500	96588865	3005	3005	3005	3005	0
517	20231018	105400	96588865	3005	3005	3005	3005	6
518	20231018	105300	96570835	3005	3005	3005	3005	0
519	20231018	105200	96570835	3005	3005	3005	3005	168
520	20231018	105100	96065995	3000	3000	3000	3000	20
521	20231018	105000	96005995	3005	3010	3010	3005	232
522	20231018	104900	95308825	3005	3005	3005	3005	0
523	20231018	104800	95308825	3005	3005	3005	3005	0
524	20231018	104700	95308825	3005	3005	3005	3005	76
525	20231018	104600	95080445	3010	3010	3010	3010	0
526	20231018	104500	95080445	3010	3010	3010	3010	0
527	20231018	104400	95080445	3010	3010	3010	3010	0
528	20231018	104300	95080445	3010	3010	3010	3010	0
529	20231018	104200	95080445	3010	3010	3010	3010	0
530	20231018	104100	95080445	3010	3010	3010	3010	0
531	20231018	104000	95080445	3010	3010	3010	3010	0
532	20231018	103900	95080445	3010	3010	3010	3010	200
533	20231018	103800	94478445	3005	3005	3005	3005	0
534	20231018	103700	94478445	3005	3005	3005	3005	0
535	20231018	103600	94478445	3005	3005	3005	3005	0
536	20231018	103500	94478445	3005	3005	3005	3005	0
537	20231018	103400	94478445	3005	3005	3005	3005	0
538	20231018	103300	94478445	3005	3005	3005	3005	0
539	20231018	103200	94478445	3005	3005	3005	3005	300
540	20231018	103100	93576945	3005	3005	3005	3005	0
541	20231018	103000	93576945	3005	3005	3005	3005	31
542	20231018	102900	93483790	3005	3005	3005	3005	0
543	20231018	102800	93483790	3005	3005	3005	3005	0
544	20231018	102700	93483790	3005	3005	3005	3005	100
545	20231018	102600	93183290	3020	3020	3020	3020	0
546	20231018	102500	93183290	3020	3020	3020	3020	0
547	20231018	102400	93183290	3020	3020	3020	3020	0
548	20231018	102300	93183290	3020	3000	3020	3000	68
549	20231018	102200	92979090	3000	3005	3005	3000	103
550	20231018	102100	92670040	3005	3005	3005	3005	11
551	20231018	102000	92636985	3000	3000	3000	3000	0
552	20231018	101900	92636985	3000	3000	3000	3000	0
553	20231018	101800	92636985	3000	3000	3000	3000	0
554	20231018	101700	92636985	3000	3000	3000	3000	1004
555	20231018	101600	89624985	3000	3000	3000	3000	0
556	20231018	101500	89624985	3000	3005	3005	3000	70
557	20231018	101400	89414650	3005	3005	3005	3005	0
558	20231018	101300	89414650	3005	3005	3005	3005	1
559	20231018	101200	89411645	3015	3015	3015	3015	0
560	20231018	101100	89411645	3015	3005	3015	3005	11
561	20231018	101000	89378580	3015	3015	3015	3015	0
562	20231018	100900	89378580	3015	3015	3015	3015	0
563	20231018	100800	89378580	3015	3015	3015	3015	0
564	20231018	100700	89378580	3015	3005	3015	3005	5
565	20231018	100600	89363545	3005	3005	3005	3005	0
566	20231018	100500	89363545	3005	3005	3005	3005	983
567	20231018	100400	86409630	3005	3005	3005	3005	273
568	20231018	100300	85589265	3005	3005	3005	3005	139
569	20231018	100200	85171570	3005	3005	3005	3005	0
570	20231018	100100	85171570	3005	3005	3010	3005	708
571	20231018	100000	83044025	3005	3010	3010	3005	976
572	20231018	095900	80109595	3010	3010	3010	3010	132
573	20231018	095800	79712275	3010	3010	3010	3010	0
574	20231018	095700	79712275	3010	3010	3010	3010	0
575	20231018	095600	79712275	3010	3010	3010	3010	0
576	20231018	095500	79712275	3010	3010	3010	3010	500
577	20231018	095400	78207275	3010	3010	3010	3010	0
578	20231018	095300	78207275	3010	3010	3010	3010	100
579	20231018	095200	77906275	3020	3020	3020	3020	97
580	20231018	095100	77613335	3020	3020	3020	3020	3
581	20231018	095000	77604275	3020	3020	3020	3020	1
582	20231018	094900	77601255	3020	3020	3020	3020	99
583	20231018	094800	77302275	3020	3020	3020	3020	14
584	20231018	094700	77259995	3020	3020	3020	3020	100
585	20231018	094600	76957995	3010	3010	3010	3010	50
586	20231018	094500	76807495	3020	3020	3020	3020	0
587	20231018	094400	76807495	3020	3020	3020	3020	0
588	20231018	094300	76807495	3020	3020	3020	3020	0
589	20231018	094200	76807495	3020	3020	3020	3020	0
590	20231018	094100	76807495	3020	3020	3020	3020	20
591	20231018	094000	76747095	3020	3020	3020	3020	0
592	20231018	093900	76747095	3020	3020	3020	3020	0
593	20231018	093800	76747095	3020	3020	3020	3020	3
594	20231018	093700	76738035	3020	3020	3025	3020	2387
595	20231018	093600	69527360	3020	3020	3020	3020	0
596	20231018	093500	69527360	3020	3020	3020	3020	0
597	20231018	093400	69527360	3020	3020	3020	3020	0
598	20231018	093300	69527360	3020	3015	3020	3010	1086
599	20231018	093200	66248455	3015	3015	3015	3015	0
600	20231018	093100	66248455	3015	3015	3015	3015	5
601	20231018	093000	66233380	3015	3015	3015	3015	14
602	20231018	092900	66191170	3010	3010	3010	3010	45
603	20231018	092800	66055720	3005	3005	3005	3005	0
604	20231018	092700	66055720	3005	3020	3020	3005	1131
605	20231018	092600	62654705	3010	3010	3010	3010	0
606	20231018	092500	62654705	3010	3010	3010	3010	200
607	20231018	092400	62052705	3025	3025	3025	3025	115
608	20231018	092300	61704830	3025	3025	3025	3025	0
609	20231018	092200	61704830	3025	3025	3025	3025	0
610	20231018	092100	61704830	3025	3025	3025	3025	25
611	20231018	092000	61629205	3025	3005	3025	3005	274
612	20231018	091900	60805235	2995	2995	2995	2995	156
613	20231018	091800	60338015	2990	2990	2990	2990	648
614	20231018	091700	58400495	2990	3000	3000	2990	3528
615	20231018	091600	47834680	3000	3005	3005	3000	3383
616	20231018	091500	37685565	3000	3000	3000	3000	334
617	20231018	091400	36683565	3000	3025	3030	3000	936
618	20231018	091300	33871210	3035	3035	3035	3035	0
619	20231018	091200	33871210	3035	3030	3035	3030	400
620	20231018	091100	32657445	3015	3025	3025	3015	159
621	20231018	091000	32176910	3025	3020	3045	3020	1315
622	20231018	090900	28203870	3020	3020	3020	3020	0
623	20231018	090800	28203870	3020	3020	3020	3020	0
624	20231018	090700	28203870	3020	3020	3020	3020	0
625	20231018	090600	28203870	3020	3020	3020	3020	500
626	20231018	090500	26693870	3000	3005	3005	3000	165
627	20231018	090400	26198445	3020	3020	3020	3020	6
628	20231018	090300	26180325	3030	3020	3030	3020	2508
629	20231018	090200	18583385	3030	3010	3030	2995	2577
630	20231018	090100	10836245	3010	3015	3015	3010	2511
631	20231018	090000	3265590	3020	3045	3045	3020	1077