KissMeData/215100/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202000	373557950	4670	4670	4670	4670	1312
3	20231018	201900	373557950	4670	4670	4670	4670	0
4	20231018	201800	373557950	4670	4670	4670	4670	0
5	20231018	201700	373557950	4670	4670	4670	4670	0
6	20231018	201600	373557950	4670	4670	4670	4670	0
7	20231018	201500	373557950	4670	4670	4670	4670	0
8	20231018	201400	373557950	4670	4670	4670	4670	0
9	20231018	201300	373557950	4670	4670	4670	4670	0
10	20231018	201200	373557950	4670	4670	4670	4670	0
11	20231018	201100	373557950	4670	4670	4670	4670	0
12	20231018	201000	373557950	4670	4670	4670	4670	0
13	20231018	200900	373557950	4670	4670	4670	4670	0
14	20231018	200800	373557950	4670	4670	4670	4670	0
15	20231018	200700	373557950	4670	4670	4670	4670	0
16	20231018	200600	373557950	4670	4670	4670	4670	0
17	20231018	200500	373557950	4670	4670	4670	4670	0
18	20231018	200400	373557950	4670	4670	4670	4670	0
19	20231018	200300	373557950	4670	4670	4670	4670	0
20	20231018	200200	373557950	4670	4670	4670	4670	0
21	20231018	200100	373557950	4670	4670	4670	4670	0
22	20231018	200000	373557950	4670	4670	4670	4670	0
23	20231018	195900	373557950	4670	4670	4670	4670	0
24	20231018	195800	373557950	4670	4670	4670	4670	0
25	20231018	195700	373557950	4670	4670	4670	4670	0
26	20231018	195600	373557950	4670	4670	4670	4670	0
27	20231018	195500	373557950	4670	4670	4670	4670	0
28	20231018	195400	373557950	4670	4670	4670	4670	0
29	20231018	195300	373557950	4670	4670	4670	4670	0
30	20231018	195200	373557950	4670	4670	4670	4670	0
31	20231018	195100	373557950	4670	4670	4670	4670	0
32	20231018	195000	373557950	4670	4670	4670	4670	1312
33	20231018	194900	373557950	4670	4670	4670	4670	0
34	20231018	194800	373557950	4670	4670	4670	4670	0
35	20231018	194700	373557950	4670	4670	4670	4670	0
36	20231018	194600	373557950	4670	4670	4670	4670	0
37	20231018	194500	373557950	4670	4670	4670	4670	0
38	20231018	194400	373557950	4670	4670	4670	4670	0
39	20231018	194300	373557950	4670	4670	4670	4670	0
40	20231018	194200	373557950	4670	4670	4670	4670	0
41	20231018	194100	373557950	4670	4670	4670	4670	0
42	20231018	194000	373557950	4670	4670	4670	4670	0
43	20231018	193900	373557950	4670	4670	4670	4670	0
44	20231018	193800	373557950	4670	4670	4670	4670	0
45	20231018	193700	373557950	4670	4670	4670	4670	0
46	20231018	193600	373557950	4670	4670	4670	4670	0
47	20231018	193500	373557950	4670	4670	4670	4670	0
48	20231018	193400	373557950	4670	4670	4670	4670	0
49	20231018	193300	373557950	4670	4670	4670	4670	0
50	20231018	193200	373557950	4670	4670	4670	4670	0
51	20231018	193100	373557950	4670	4670	4670	4670	0
52	20231018	193000	373557950	4670	4670	4670	4670	0
53	20231018	192900	373557950	4670	4670	4670	4670	0
54	20231018	192800	373557950	4670	4670	4670	4670	0
55	20231018	192700	373557950	4670	4670	4670	4670	0
56	20231018	192600	373557950	4670	4670	4670	4670	0
57	20231018	192500	373557950	4670	4670	4670	4670	0
58	20231018	192400	373557950	4670	4670	4670	4670	0
59	20231018	192300	373557950	4670	4670	4670	4670	0
60	20231018	192200	373557950	4670	4670	4670	4670	0
61	20231018	192100	373557950	4670	4670	4670	4670	0
62	20231018	192000	373557950	4670	4670	4670	4670	1312
63	20231018	191900	373557950	4670	4670	4670	4670	0
64	20231018	191800	373557950	4670	4670	4670	4670	0
65	20231018	191700	373557950	4670	4670	4670	4670	0
66	20231018	191600	373557950	4670	4670	4670	4670	0
67	20231018	191500	373557950	4670	4670	4670	4670	0
68	20231018	191400	373557950	4670	4670	4670	4670	0
69	20231018	191300	373557950	4670	4670	4670	4670	0
70	20231018	191200	373557950	4670	4670	4670	4670	0
71	20231018	191100	373557950	4670	4670	4670	4670	0
72	20231018	191000	373557950	4670	4670	4670	4670	0
73	20231018	190900	373557950	4670	4670	4670	4670	0
74	20231018	190800	373557950	4670	4670	4670	4670	0
75	20231018	190700	373557950	4670	4670	4670	4670	0
76	20231018	190600	373557950	4670	4670	4670	4670	0
77	20231018	190500	373557950	4670	4670	4670	4670	0
78	20231018	190400	373557950	4670	4670	4670	4670	0
79	20231018	190300	373557950	4670	4670	4670	4670	0
80	20231018	190200	373557950	4670	4670	4670	4670	0
81	20231018	190100	373557950	4670	4670	4670	4670	0
82	20231018	190000	373557950	4670	4670	4670	4670	0
83	20231018	185900	373557950	4670	4670	4670	4670	0
84	20231018	185800	373557950	4670	4670	4670	4670	0
85	20231018	185700	373557950	4670	4670	4670	4670	0
86	20231018	185600	373557950	4670	4670	4670	4670	0
87	20231018	185500	373557950	4670	4670	4670	4670	0
88	20231018	185400	373557950	4670	4670	4670	4670	0
89	20231018	185300	373557950	4670	4670	4670	4670	0
90	20231018	185200	373557950	4670	4670	4670	4670	0
91	20231018	185100	373557950	4670	4670	4670	4670	0
92	20231018	185000	373557950	4670	4670	4670	4670	1312
93	20231018	184900	373557950	4670	4670	4670	4670	0
94	20231018	184800	373557950	4670	4670	4670	4670	0
95	20231018	184700	373557950	4670	4670	4670	4670	0
96	20231018	184600	373557950	4670	4670	4670	4670	0
97	20231018	184500	373557950	4670	4670	4670	4670	0
98	20231018	184400	373557950	4670	4670	4670	4670	0
99	20231018	184300	373557950	4670	4670	4670	4670	0
100	20231018	184200	373557950	4670	4670	4670	4670	0
101	20231018	184100	373557950	4670	4670	4670	4670	0
102	20231018	184000	373557950	4670	4670	4670	4670	0
103	20231018	183900	373557950	4670	4670	4670	4670	0
104	20231018	183800	373557950	4670	4670	4670	4670	0
105	20231018	183700	373557950	4670	4670	4670	4670	0
106	20231018	183600	373557950	4670	4670	4670	4670	0
107	20231018	183500	373557950	4670	4670	4670	4670	0
108	20231018	183400	373557950	4670	4670	4670	4670	0
109	20231018	183300	373557950	4670	4670	4670	4670	0
110	20231018	183200	373557950	4670	4670	4670	4670	0
111	20231018	183100	373557950	4670	4670	4670	4670	0
112	20231018	183000	373557950	4670	4670	4670	4670	0
113	20231018	182900	373557950	4670	4670	4670	4670	0
114	20231018	182800	373557950	4670	4670	4670	4670	0
115	20231018	182700	373557950	4670	4670	4670	4670	0
116	20231018	182600	373557950	4670	4670	4670	4670	0
117	20231018	182500	373557950	4670	4670	4670	4670	0
118	20231018	182400	373557950	4670	4670	4670	4670	0
119	20231018	182300	373557950	4670	4670	4670	4670	0
120	20231018	182200	373557950	4670	4670	4670	4670	0
121	20231018	182100	373557950	4670	4670	4670	4670	0
122	20231018	182000	373557950	4670	4670	4670	4670	1312
123	20231018	181900	373557950	4670	4670	4670	4670	0
124	20231018	181800	373557950	4670	4670	4670	4670	0
125	20231018	181700	373557950	4670	4670	4670	4670	0
126	20231018	181600	373557950	4670	4670	4670	4670	0
127	20231018	181500	373557950	4670	4670	4670	4670	0
128	20231018	181400	373557950	4670	4670	4670	4670	0
129	20231018	181300	373557950	4670	4670	4670	4670	0
130	20231018	181200	373557950	4670	4670	4670	4670	0
131	20231018	181100	373557950	4670	4670	4670	4670	0
132	20231018	181000	373557950	4670	4670	4670	4670	0
133	20231018	180900	373557950	4670	4670	4670	4670	0
134	20231018	180800	373557950	4670	4670	4670	4670	0
135	20231018	180700	373557950	4670	4670	4670	4670	0
136	20231018	180600	373557950	4670	4670	4670	4670	0
137	20231018	180500	373557950	4670	4670	4670	4670	0
138	20231018	180400	373557950	4670	4670	4670	4670	0
139	20231018	180300	373557950	4670	4670	4670	4670	0
140	20231018	180200	373557950	4670	4670	4670	4670	0
141	20231018	180100	373557950	4670	4670	4670	4670	0
142	20231018	180000	373557950	4670	4670	4670	4670	0
143	20231018	175900	373557950	4670	4670	4670	4670	0
144	20231018	175800	373557950	4670	4670	4670	4670	0
145	20231018	175700	373557950	4670	4670	4670	4670	0
146	20231018	175600	373557950	4670	4670	4670	4670	0
147	20231018	175500	373557950	4670	4670	4670	4670	0
148	20231018	175400	373557950	4670	4670	4670	4670	0
149	20231018	175300	373557950	4670	4670	4670	4670	0
150	20231018	175200	373557950	4670	4670	4670	4670	0
151	20231018	175100	373557950	4670	4670	4670	4670	0
152	20231018	175000	373557950	4670	4670	4670	4670	1312
153	20231018	174900	373557950	4670	4670	4670	4670	0
154	20231018	174800	373557950	4670	4670	4670	4670	0
155	20231018	174700	373557950	4670	4670	4670	4670	0
156	20231018	174600	373557950	4670	4670	4670	4670	0
157	20231018	174500	373557950	4670	4670	4670	4670	0
158	20231018	174400	373557950	4670	4670	4670	4670	0
159	20231018	174300	373557950	4670	4670	4670	4670	0
160	20231018	174200	373557950	4670	4670	4670	4670	0
161	20231018	174100	373557950	4670	4670	4670	4670	0
162	20231018	174000	373557950	4670	4670	4670	4670	0
163	20231018	173900	373557950	4670	4670	4670	4670	0
164	20231018	173800	373557950	4670	4670	4670	4670	0
165	20231018	173700	373557950	4670	4670	4670	4670	0
166	20231018	173600	373557950	4670	4670	4670	4670	0
167	20231018	173500	373557950	4670	4670	4670	4670	0
168	20231018	173400	373557950	4670	4670	4670	4670	0
169	20231018	173300	373557950	4670	4670	4670	4670	0
170	20231018	173200	373557950	4670	4670	4670	4670	0
171	20231018	173100	373557950	4670	4670	4670	4670	0
172	20231018	173000	373557950	4670	4670	4670	4670	0
173	20231018	172900	373557950	4670	4670	4670	4670	0
174	20231018	172800	373557950	4670	4670	4670	4670	0
175	20231018	172700	373557950	4670	4670	4670	4670	0
176	20231018	172600	373557950	4670	4670	4670	4670	0
177	20231018	172500	373557950	4670	4670	4670	4670	0
178	20231018	172400	373557950	4670	4670	4670	4670	0
179	20231018	172300	373557950	4670	4670	4670	4670	0
180	20231018	172200	373557950	4670	4670	4670	4670	0
181	20231018	172100	373557950	4670	4670	4670	4670	0
182	20231018	172000	373557950	4670	4670	4670	4670	1312
183	20231018	171900	373557950	4670	4670	4670	4670	0
184	20231018	171800	373557950	4670	4670	4670	4670	0
185	20231018	171700	373557950	4670	4670	4670	4670	0
186	20231018	171600	373557950	4670	4670	4670	4670	0
187	20231018	171500	373557950	4670	4670	4670	4670	0
188	20231018	171400	373557950	4670	4670	4670	4670	0
189	20231018	171300	373557950	4670	4670	4670	4670	0
190	20231018	171200	373557950	4670	4670	4670	4670	0
191	20231018	171100	373557950	4670	4670	4670	4670	0
192	20231018	171000	373557950	4670	4670	4670	4670	0
193	20231018	170900	373557950	4670	4670	4670	4670	0
194	20231018	170800	373557950	4670	4670	4670	4670	0
195	20231018	170700	373557950	4670	4670	4670	4670	0
196	20231018	170600	373557950	4670	4670	4670	4670	0
197	20231018	170500	373557950	4670	4670	4670	4670	0
198	20231018	170400	373557950	4670	4670	4670	4670	0
199	20231018	170300	373557950	4670	4670	4670	4670	0
200	20231018	170200	373557950	4670	4670	4670	4670	0
201	20231018	170100	373557950	4670	4670	4670	4670	0
202	20231018	170000	373557950	4670	4670	4670	4670	0
203	20231018	165900	373557950	4670	4670	4670	4670	0
204	20231018	165800	373557950	4670	4670	4670	4670	0
205	20231018	165700	373557950	4670	4670	4670	4670	0
206	20231018	165600	373557950	4670	4670	4670	4670	0
207	20231018	165500	373557950	4670	4670	4670	4670	0
208	20231018	165400	373557950	4670	4670	4670	4670	0
209	20231018	165300	373557950	4670	4670	4670	4670	0
210	20231018	165200	373557950	4670	4670	4670	4670	0
211	20231018	165100	373557950	4670	4670	4670	4670	0
212	20231018	165000	373557950	4670	4670	4670	4670	1312
213	20231018	164900	373557950	4670	4670	4670	4670	0
214	20231018	164800	373557950	4670	4670	4670	4670	0
215	20231018	164700	373557950	4670	4670	4670	4670	0
216	20231018	164600	373557950	4670	4670	4670	4670	0
217	20231018	164500	373557950	4670	4670	4670	4670	0
218	20231018	164400	373557950	4670	4670	4670	4670	0
219	20231018	164300	373557950	4670	4670	4670	4670	0
220	20231018	164200	373557950	4670	4670	4670	4670	0
221	20231018	164100	373557950	4670	4670	4670	4670	0
222	20231018	164000	373557950	4670	4670	4670	4670	0
223	20231018	163900	373557950	4670	4670	4670	4670	0
224	20231018	163800	373557950	4670	4670	4670	4670	0
225	20231018	163700	373557950	4670	4670	4670	4670	0
226	20231018	163600	373557950	4670	4670	4670	4670	0
227	20231018	163500	373557950	4670	4670	4670	4670	0
228	20231018	163400	373557950	4670	4670	4670	4670	0
229	20231018	163300	373557950	4670	4670	4670	4670	0
230	20231018	163200	373557950	4670	4670	4670	4670	0
231	20231018	163100	373557950	4670	4670	4670	4670	0
232	20231018	163000	373557950	4670	4670	4670	4670	0
233	20231018	162900	373557950	4670	4670	4670	4670	0
234	20231018	162800	373557950	4670	4670	4670	4670	0
235	20231018	162700	373557950	4670	4670	4670	4670	0
236	20231018	162600	373557950	4670	4670	4670	4670	0
237	20231018	162500	373557950	4670	4670	4670	4670	0
238	20231018	162400	373557950	4670	4670	4670	4670	0
239	20231018	162300	373557950	4670	4670	4670	4670	0
240	20231018	162200	373557950	4670	4670	4670	4670	0
241	20231018	162100	373557950	4670	4670	4670	4670	0
242	20231018	162000	373557950	4670	4670	4670	4670	1312
243	20231018	161900	373557950	4670	4670	4670	4670	0
244	20231018	161800	373557950	4670	4670	4670	4670	0
245	20231018	161700	373557950	4670	4670	4670	4670	0
246	20231018	161600	373557950	4670	4670	4670	4670	0
247	20231018	161500	373557950	4670	4670	4670	4670	0
248	20231018	161400	373557950	4670	4670	4670	4670	0
249	20231018	161300	373557950	4670	4670	4670	4670	0
250	20231018	161200	373557950	4670	4670	4670	4670	0
251	20231018	161100	373557950	4670	4670	4670	4670	0
252	20231018	161000	373557950	4670	4670	4670	4670	0
253	20231018	160900	373557950	4670	4670	4670	4670	0
254	20231018	160800	373557950	4670	4670	4670	4670	0
255	20231018	160700	373557950	4670	4670	4670	4670	0
256	20231018	160600	373557950	4670	4670	4670	4670	0
257	20231018	160500	373557950	4670	4670	4670	4670	0
258	20231018	160400	373557950	4670	4670	4670	4670	0
259	20231018	160300	373557950	4670	4670	4670	4670	0
260	20231018	160200	373557950	4670	4670	4670	4670	0
261	20231018	160100	373557950	4670	4670	4670	4670	0
262	20231018	160000	373557950	4670	4670	4670	4670	0
263	20231018	155900	373557950	4670	4670	4670	4670	0
264	20231018	155800	373557950	4670	4670	4670	4670	0
265	20231018	155700	373557950	4670	4670	4670	4670	0
266	20231018	155600	373557950	4670	4670	4670	4670	0
267	20231018	155500	373557950	4670	4670	4670	4670	0
268	20231018	155400	373557950	4670	4670	4670	4670	0
269	20231018	155300	373557950	4670	4670	4670	4670	0
270	20231018	155200	373557950	4670	4670	4670	4670	0
271	20231018	155100	373557950	4670	4670	4670	4670	0
272	20231018	155000	373557950	4670	4670	4670	4670	1312
273	20231018	154900	373557950	4670	4670	4670	4670	0
274	20231018	154800	373557950	4670	4670	4670	4670	0
275	20231018	154700	373557950	4670	4670	4670	4670	0
276	20231018	154600	373557950	4670	4670	4670	4670	0
277	20231018	154500	373557950	4670	4670	4670	4670	0
278	20231018	154400	373557950	4670	4670	4670	4670	0
279	20231018	154300	373557950	4670	4670	4670	4670	0
280	20231018	154200	373557950	4670	4670	4670	4670	0
281	20231018	154100	373557950	4670	4670	4670	4670	0
282	20231018	154000	373557950	4670	4670	4670	4670	0
283	20231018	153900	373557950	4670	4670	4670	4670	0
284	20231018	153800	373557950	4670	4670	4670	4670	0
285	20231018	153700	373557950	4670	4670	4670	4670	0
286	20231018	153600	373557950	4670	4670	4670	4670	0
287	20231018	153500	373557950	4670	4670	4670	4670	0
288	20231018	153400	373557950	4670	4670	4670	4670	0
289	20231018	153300	373557950	4670	4670	4670	4670	0
290	20231018	153200	373557950	4670	4670	4670	4670	0
291	20231018	153100	373557950	4670	4670	4670	4670	0
292	20231018	153000	373557950	4670	4670	4670	4670	1312
293	20231018	152900	367430910	4630	4630	4630	4630	0
294	20231018	152800	367430910	4630	4630	4630	4630	0
295	20231018	152700	367430910	4630	4630	4630	4630	0
296	20231018	152600	367430910	4630	4630	4630	4630	0
297	20231018	152500	367430910	4630	4630	4630	4630	0
298	20231018	152400	367430910	4630	4630	4630	4630	0
299	20231018	152300	367430910	4630	4630	4630	4630	0
300	20231018	152200	367430910	4630	4630	4630	4630	0
301	20231018	152100	367430910	4630	4630	4630	4630	0
302	20231018	152000	367430910	4630	4630	4630	4630	0
303	20231018	151900	367430910	4630	4630	4630	4630	19
304	20231018	151800	367342940	4630	4650	4655	4630	40
305	20231018	151700	367156800	4630	4650	4650	4630	105
306	20231018	151600	366670550	4650	4650	4650	4650	100
307	20231018	151500	366205550	4655	4655	4655	4655	75
308	20231018	151400	365856425	4655	4655	4655	4655	90
309	20231018	151300	365437475	4655	4655	4655	4655	20
310	20231018	151200	365344375	4630	4630	4630	4630	0
311	20231018	151100	365344375	4630	4630	4630	4630	60
312	20231018	151000	365066575	4630	4630	4630	4630	10
313	20231018	150900	365020275	4630	4630	4630	4630	0
314	20231018	150800	365020275	4630	4630	4630	4630	203
315	20231018	150700	364080385	4630	4630	4630	4630	130
316	20231018	150600	363478485	4625	4630	4630	4625	23
317	20231018	150500	363372010	4650	4650	4650	4650	223
318	20231018	150400	362335060	4655	4655	4655	4655	0
319	20231018	150300	362335060	4655	4630	4655	4630	1398
320	20231018	150200	355862085	4630	4635	4635	4630	161
321	20231018	150100	355116060	4635	4635	4635	4635	11
322	20231018	150000	355065075	4645	4645	4645	4645	450
323	20231018	145900	352974825	4645	4645	4645	4645	169
324	20231018	145800	352189820	4645	4645	4645	4645	35
325	20231018	145700	352027245	4650	4650	4650	4650	0
326	20231018	145600	352027245	4650	4655	4655	4650	214
327	20231018	145500	351031595	4655	4655	4655	4655	0
328	20231018	145400	351031595	4655	4655	4655	4655	30
329	20231018	145300	350891945	4630	4635	4635	4630	626
330	20231018	145200	347992345	4640	4640	4640	4640	123
331	20231018	145100	347421625	4640	4640	4640	4640	743
332	20231018	145000	343974105	4645	4645	4645	4645	12
333	20231018	144900	343918365	4640	4640	4640	4640	0
334	20231018	144800	343918365	4640	4640	4640	4640	101
335	20231018	144700	343449725	4640	4640	4640	4640	41
336	20231018	144600	343259485	4640	4640	4640	4640	0
337	20231018	144500	343259485	4640	4640	4640	4640	0
338	20231018	144400	343259485	4640	4640	4640	4640	0
339	20231018	144300	343259485	4640	4640	4640	4640	2
340	20231018	144200	343250205	4655	4645	4655	4645	830
341	20231018	144100	339387555	4645	4645	4645	4645	0
342	20231018	144000	339387555	4645	4640	4645	4640	17
343	20231018	143900	339308665	4640	4640	4640	4640	288
344	20231018	143800	337972345	4640	4630	4640	4630	122
345	20231018	143700	337406455	4630	4630	4630	4630	77
346	20231018	143600	337049945	4630	4630	4630	4630	1
347	20231018	143500	337045315	4630	4630	4630	4630	0
348	20231018	143400	337045315	4630	4630	4630	4630	0
349	20231018	143300	337045315	4630	4630	4630	4630	0
350	20231018	143200	337045315	4630	4630	4630	4630	0
351	20231018	143100	337045315	4630	4650	4650	4630	178
352	20231018	143000	336220715	4630	4630	4630	4630	0
353	20231018	142900	336220715	4630	4630	4630	4630	0
354	20231018	142800	336220715	4630	4630	4630	4630	0
355	20231018	142700	336220715	4630	4630	4655	4630	524
356	20231018	142600	333794065	4635	4630	4635	4630	664
357	20231018	142500	330717050	4635	4635	4635	4635	23
358	20231018	142400	330610445	4630	4630	4630	4630	0
359	20231018	142300	330610445	4630	4630	4630	4630	0
360	20231018	142200	330610445	4630	4630	4630	4630	26
361	20231018	142100	330490065	4630	4630	4630	4630	0
362	20231018	142000	330490065	4630	4630	4630	4630	0
363	20231018	141900	330490065	4630	4630	4630	4630	0
364	20231018	141800	330490065	4630	4630	4630	4630	27
365	20231018	141700	330365055	4630	4630	4630	4630	0
366	20231018	141600	330365055	4630	4630	4635	4630	102
367	20231018	141500	329892790	4630	4635	4635	4630	31
368	20231018	141400	329749255	4635	4635	4635	4635	3
369	20231018	141300	329735350	4630	4630	4630	4630	9
370	20231018	141200	329693680	4630	4630	4630	4630	72
371	20231018	141100	329360320	4635	4635	4635	4635	200
372	20231018	141000	328433320	4635	4640	4640	4635	1757
373	20231018	140900	320281555	4655	4655	4655	4655	7
374	20231018	140800	320248970	4640	4640	4640	4640	0
375	20231018	140700	320248970	4640	4640	4640	4640	0
376	20231018	140600	320248970	4640	4640	4640	4640	0
377	20231018	140500	320248970	4640	4640	4640	4640	2
378	20231018	140400	320239690	4640	4640	4640	4640	0
379	20231018	140300	320239690	4640	4640	4640	4640	0
380	20231018	140200	320239690	4640	4640	4640	4640	0
381	20231018	140100	320239690	4640	4655	4655	4640	467
382	20231018	140000	318072795	4655	4655	4655	4655	0
383	20231018	135900	318072795	4655	4655	4655	4655	0
384	20231018	135800	318072795	4655	4655	4655	4655	11
385	20231018	135700	318021590	4655	4655	4655	4655	120
386	20231018	135600	317462990	4640	4640	4640	4640	15
387	20231018	135500	317393390	4640	4640	4640	4640	1
388	20231018	135400	317388750	4660	4660	4660	4660	0
389	20231018	135300	317388750	4660	4645	4660	4645	200
390	20231018	135200	316459705	4645	4645	4645	4645	2
391	20231018	135100	316450415	4645	4645	4660	4645	201
392	20231018	135000	315516530	4650	4650	4650	4650	22
393	20231018	134900	315414230	4645	4645	4645	4645	0
394	20231018	134800	315414230	4645	4645	4645	4645	0
395	20231018	134700	315414230	4645	4645	4645	4645	4
396	20231018	134600	315395650	4645	4645	4645	4645	0
397	20231018	134500	315395650	4645	4645	4645	4645	17
398	20231018	134400	315316685	4645	4645	4645	4645	121
399	20231018	134300	314754640	4645	4640	4645	4640	320
400	20231018	134200	313269240	4645	4645	4645	4645	100
401	20231018	134100	312804740	4640	4640	4640	4640	0
402	20231018	134000	312804740	4640	4640	4640	4640	9
403	20231018	133900	312762980	4640	4640	4640	4640	2
404	20231018	133800	312753700	4640	4640	4640	4640	0
405	20231018	133700	312753700	4640	4640	4640	4640	0
406	20231018	133600	312753700	4640	4640	4640	4640	50
407	20231018	133500	312521700	4640	4640	4640	4640	37
408	20231018	133400	312350020	4640	4640	4640	4640	2
409	20231018	133300	312340740	4640	4640	4640	4640	0
410	20231018	133200	312340740	4640	4640	4640	4640	0
411	20231018	133100	312340740	4640	4640	4640	4640	0
412	20231018	133000	312340740	4640	4640	4640	4640	4
413	20231018	132900	312322180	4630	4630	4630	4630	0
414	20231018	132800	312322180	4630	4630	4630	4630	10
415	20231018	132700	312275880	4630	4630	4630	4630	0
416	20231018	132600	312275880	4630	4630	4630	4630	0
417	20231018	132500	312275880	4630	4635	4635	4630	56
418	20231018	132400	312016500	4630	4635	4635	4630	1800
419	20231018	132300	303675470	4635	4640	4640	4635	3
420	20231018	132200	303661555	4635	4635	4635	4635	332
421	20231018	132100	302122735	4635	4635	4635	4635	0
422	20231018	132000	302122735	4635	4640	4640	4635	402
423	20231018	131900	300257620	4635	4635	4635	4635	0
424	20231018	131800	300257620	4635	4635	4635	4635	0
425	20231018	131700	300257620	4635	4640	4640	4635	57
426	20231018	131600	299993205	4635	4640	4640	4635	23
427	20231018	131500	299886585	4635	4635	4635	4635	0
428	20231018	131400	299886585	4635	4635	4635	4635	99
429	20231018	131300	299427720	4635	4645	4650	4635	2578
430	20231018	131200	287458225	4645	4650	4650	4645	124
431	20231018	131100	286881695	4650	4650	4650	4650	2
432	20231018	131000	286872395	4650	4650	4650	4650	0
433	20231018	130900	286872395	4650	4650	4650	4645	83
434	20231018	130800	286486455	4650	4650	4650	4650	0
435	20231018	130700	286486455	4650	4650	4650	4650	0
436	20231018	130600	286486455	4650	4650	4650	4650	0
437	20231018	130500	286486455	4650	4650	4650	4650	0
438	20231018	130400	286486455	4650	4650	4650	4650	0
439	20231018	130300	286486455	4650	4650	4650	4650	92
440	20231018	130200	286058655	4645	4645	4645	4645	5
441	20231018	130100	286035430	4650	4650	4650	4650	464
442	20231018	130000	283877830	4650	4650	4650	4650	69
443	20231018	125900	283556980	4650	4650	4650	4650	234
444	20231018	125800	282468880	4650	4650	4650	4650	4
445	20231018	125700	282450280	4650	4650	4650	4650	42
446	20231018	125600	282254980	4650	4650	4650	4650	0
447	20231018	125500	282254980	4650	4650	4650	4650	0
448	20231018	125400	282254980	4650	4650	4650	4650	10
449	20231018	125300	282208480	4650	4650	4650	4650	1
450	20231018	125200	282203830	4660	4660	4660	4660	4
451	20231018	125100	282185190	4660	4660	4660	4660	0
452	20231018	125000	282185190	4660	4660	4660	4660	1
453	20231018	124900	282180530	4650	4650	4650	4650	0
454	20231018	124800	282180530	4650	4650	4650	4650	1
455	20231018	124700	282175880	4660	4660	4660	4660	1
456	20231018	124600	282171220	4645	4645	4645	4645	0
457	20231018	124500	282171220	4645	4645	4645	4645	0
458	20231018	124400	282171220	4645	4645	4645	4645	0
459	20231018	124300	282171220	4645	4645	4645	4645	0
460	20231018	124200	282171220	4645	4645	4645	4645	0
461	20231018	124100	282171220	4645	4645	4645	4645	1
462	20231018	124000	282166575	4655	4655	4655	4655	443
463	20231018	123900	280104410	4675	4675	4675	4675	0
464	20231018	123800	280104410	4675	4675	4675	4675	6
465	20231018	123700	280076360	4655	4655	4655	4655	53
466	20231018	123600	279829645	4655	4655	4655	4655	0
467	20231018	123500	279829645	4655	4650	4655	4650	569
468	20231018	123400	277183060	4650	4650	4650	4650	276
469	20231018	123300	275899660	4650	4660	4660	4650	252
470	20231018	123200	274727360	4670	4670	4670	4670	0
471	20231018	123100	274727360	4670	4670	4670	4670	12
472	20231018	123000	274671320	4670	4675	4675	4670	4
473	20231018	122900	274652630	4675	4675	4675	4675	7
474	20231018	122800	274619905	4655	4655	4655	4655	0
475	20231018	122700	274619905	4655	4655	4655	4655	2
476	20231018	122600	274610595	4655	4650	4655	4650	156
477	20231018	122500	273884915	4650	4655	4655	4650	19
478	20231018	122400	273796560	4650	4650	4650	4650	0
479	20231018	122300	273796560	4650	4650	4650	4650	100
480	20231018	122200	273331560	4655	4655	4655	4655	0
481	20231018	122100	273331560	4655	4655	4655	4655	0
482	20231018	122000	273331560	4655	4655	4655	4655	122
483	20231018	121900	272763650	4665	4665	4665	4665	137
484	20231018	121800	272124545	4665	4670	4670	4665	20
485	20231018	121700	272031235	4665	4665	4665	4665	490
486	20231018	121600	269745385	4670	4675	4675	4670	22
487	20231018	121500	269642625	4665	4670	4670	4665	612
488	20231018	121400	266785645	4665	4665	4665	4665	3
489	20231018	121300	266771650	4665	4670	4670	4665	100
490	20231018	121200	266304655	4670	4670	4670	4670	0
491	20231018	121100	266304655	4670	4670	4670	4670	0
492	20231018	121000	266304655	4670	4670	4670	4670	3
493	20231018	120900	266290645	4680	4680	4680	4680	0
494	20231018	120800	266290645	4680	4675	4680	4675	85
495	20231018	120700	265892865	4680	4680	4680	4680	61
496	20231018	120600	265607385	4680	4680	4680	4680	0
497	20231018	120500	265607385	4680	4680	4680	4680	0
498	20231018	120400	265607385	4680	4680	4680	4680	80
499	20231018	120300	265232985	4680	4680	4680	4680	0
500	20231018	120200	265232985	4680	4675	4680	4675	6
501	20231018	120100	265204930	4665	4665	4665	4665	24
502	20231018	120000	265092970	4665	4665	4665	4665	22
503	20231018	115900	264990340	4670	4670	4670	4670	17
504	20231018	115800	264910950	4665	4665	4665	4665	19
505	20231018	115700	264822315	4655	4655	4655	4655	2
506	20231018	115600	264813005	4655	4655	4655	4655	0
507	20231018	115500	264813005	4655	4655	4655	4655	2
508	20231018	115400	264803695	4650	4650	4650	4650	0
509	20231018	115300	264803695	4650	4650	4650	4650	1
510	20231018	115200	264799045	4650	4650	4650	4650	3
511	20231018	115100	264785095	4650	4650	4650	4650	0
512	20231018	115000	264785095	4650	4650	4650	4650	0
513	20231018	114900	264785095	4650	4650	4650	4650	25
514	20231018	114800	264668845	4650	4650	4650	4650	0
515	20231018	114700	264668845	4650	4650	4650	4650	0
516	20231018	114600	264668845	4650	4650	4650	4650	0
517	20231018	114500	264668845	4650	4650	4650	4650	1
518	20231018	114400	264664195	4650	4655	4655	4650	654
519	20231018	114300	261622240	4655	4655	4655	4655	0
520	20231018	114200	261622240	4655	4655	4660	4655	34
521	20231018	114100	261463960	4680	4680	4680	4680	0
522	20231018	114000	261463960	4680	4680	4680	4680	0
523	20231018	113900	261463960	4680	4680	4680	4680	0
524	20231018	113800	261463960	4680	4680	4680	4680	1
525	20231018	113700	261459280	4655	4650	4655	4650	1087
526	20231018	113600	256402165	4655	4655	4655	4655	11
527	20231018	113500	256350960	4655	4655	4655	4655	86
528	20231018	113400	255950630	4675	4675	4675	4675	1
529	20231018	113300	255945955	4675	4675	4675	4675	1
530	20231018	113200	255941280	4680	4680	4680	4680	1
531	20231018	113100	255936600	4655	4655	4655	4655	51
532	20231018	113000	255699195	4655	4655	4655	4655	0
533	20231018	112900	255699195	4655	4655	4655	4655	1000
534	20231018	112800	251044195	4650	4660	4660	4650	488
535	20231018	112700	248774975	4655	4670	4670	4655	762
536	20231018	112600	245219615	4680	4680	4680	4680	0
537	20231018	112500	245219615	4680	4680	4680	4680	762
538	20231018	112400	241653455	4700	4700	4700	4700	1
539	20231018	112300	241648755	4680	4680	4680	4680	100
540	20231018	112200	241180755	4680	4670	4680	4670	763
541	20231018	112100	237614165	4680	4680	4680	4680	39
542	20231018	112000	237431645	4685	4685	4685	4685	1
543	20231018	111900	237426960	4695	4695	4695	4695	0
544	20231018	111800	237426960	4695	4695	4695	4695	0
545	20231018	111700	237426960	4695	4690	4695	4680	1340
546	20231018	111600	231142395	4700	4700	4700	4690	53
547	20231018	111500	230893705	4710	4710	4710	4710	0
548	20231018	111400	230893705	4710	4710	4710	4710	1155
549	20231018	111300	225453655	4710	4710	4710	4710	1
550	20231018	111200	225448945	4715	4710	4715	4710	20
551	20231018	111100	225354660	4695	4715	4715	4695	106
552	20231018	111000	224856930	4715	4715	4715	4715	1
553	20231018	110900	224852215	4690	4690	4690	4690	10
554	20231018	110800	224805315	4685	4685	4685	4685	0
555	20231018	110700	224805315	4685	4715	4715	4685	148
556	20231018	110600	224110195	4700	4695	4700	4695	2241
557	20231018	110500	213580705	4680	4680	4680	4680	0
558	20231018	110400	213580705	4680	4690	4690	4680	28
559	20231018	110300	213449485	4690	4690	4690	4690	0
560	20231018	110200	213449485	4690	4675	4690	4675	169
561	20231018	110100	212659050	4685	4690	4690	4685	17
562	20231018	110000	212579325	4690	4690	4690	4690	2
563	20231018	105900	212569945	4690	4690	4690	4690	10
564	20231018	105800	212523045	4690	4690	4690	4690	2
565	20231018	105700	212513665	4690	4690	4690	4690	1
566	20231018	105600	212508975	4670	4670	4670	4670	0
567	20231018	105500	212508975	4670	4670	4670	4670	1
568	20231018	105400	212504305	4670	4670	4670	4670	0
569	20231018	105300	212504305	4670	4670	4670	4670	0
570	20231018	105200	212504305	4670	4670	4670	4670	0
571	20231018	105100	212504305	4670	4670	4670	4670	1
572	20231018	105000	212499635	4700	4700	4700	4700	0
573	20231018	104900	212499635	4700	4700	4700	4700	0
574	20231018	104800	212499635	4700	4680	4700	4680	2
575	20231018	104700	212490255	4670	4670	4670	4665	620
576	20231018	104600	209596420	4680	4680	4680	4680	4
577	20231018	104500	209577700	4680	4680	4680	4680	89
578	20231018	104400	209161180	4670	4680	4680	4670	59
579	20231018	104300	208885560	4680	4680	4680	4680	8
580	20231018	104200	208848120	4680	4685	4685	4680	6
581	20231018	104100	208820015	4680	4680	4685	4680	24
582	20231018	104000	208707595	4695	4695	4695	4695	5
583	20231018	103900	208684120	4670	4670	4670	4670	82
584	20231018	103800	208301180	4700	4695	4700	4695	11
585	20231018	103700	208249490	4700	4700	4700	4700	2
586	20231018	103600	208240090	4700	4700	4700	4700	35
587	20231018	103500	208075590	4700	4700	4700	4700	2
588	20231018	103400	208066190	4700	4700	4700	4700	3
589	20231018	103300	208052090	4700	4700	4700	4700	0
590	20231018	103200	208052090	4700	4700	4700	4700	0
591	20231018	103100	208052090	4700	4700	4700	4700	0
592	20231018	103000	208052090	4700	4700	4700	4700	0
593	20231018	102900	208052090	4700	4665	4700	4665	922
594	20231018	102800	203742875	4665	4665	4665	4665	103
595	20231018	102700	203262380	4700	4700	4700	4700	0
596	20231018	102600	203262380	4700	4700	4700	4700	10
597	20231018	102500	203215380	4660	4660	4660	4660	0
598	20231018	102400	203215380	4660	4665	4665	4660	64
599	20231018	102300	202916960	4670	4655	4670	4655	2060
600	20231018	102200	193313315	4650	4650	4650	4650	0
601	20231018	102100	193313315	4650	4655	4655	4650	301
602	20231018	102000	191913660	4650	4645	4650	4645	89
603	20231018	101900	191500220	4645	4645	4645	4645	71
604	20231018	101800	191170425	4645	4640	4645	4640	2
605	20231018	101700	191161140	4640	4645	4645	4640	207
606	20231018	101600	190199630	4645	4645	4645	4645	214
607	20231018	101500	189205600	4640	4635	4640	4635	11
608	20231018	101400	189154610	4635	4630	4635	4630	110
609	20231018	101300	188644810	4630	4630	4630	4630	130
610	20231018	101200	188042910	4615	4615	4615	4615	0
611	20231018	101100	188042910	4615	4615	4615	4615	0
612	20231018	101000	188042910	4615	4615	4615	4615	427
613	20231018	100900	186072305	4620	4610	4620	4605	1192
614	20231018	100800	180577510	4610	4610	4610	4610	0
615	20231018	100700	180577510	4610	4620	4620	4610	559
616	20231018	100600	177997750	4620	4620	4620	4620	260
617	20231018	100500	176796550	4630	4630	4630	4630	112
618	20231018	100400	176277990	4635	4635	4635	4635	0
619	20231018	100300	176277990	4635	4640	4640	4615	179
620	20231018	100200	175450835	4640	4640	4640	4640	2
621	20231018	100100	175441555	4650	4645	4650	4645	18
622	20231018	100000	175357885	4650	4650	4650	4645	147
623	20231018	095900	174674370	4650	4620	4650	4620	19
624	20231018	095800	174586290	4650	4620	4650	4620	44
625	20231018	095700	174382980	4650	4640	4650	4615	1047
626	20231018	095600	169521070	4650	4650	4650	4650	0
627	20231018	095500	169521070	4650	4650	4650	4650	1
628	20231018	095400	169516420	4615	4615	4615	4615	8
629	20231018	095300	169479500	4615	4615	4615	4615	21
630	20231018	095200	169382585	4615	4615	4615	4615	100
631	20231018	095100	168921085	4550	4660	4660	4550	7416
632	20231018	095000	134913935	4655	4700	4735	4650	6704
633	20231018	094900	103517635	4720	4695	4720	4680	212
634	20231018	094800	102523505	4695	4705	4705	4695	2081
635	20231018	094700	92739120	4705	4705	4705	4705	0
636	20231018	094600	92739120	4705	4720	4720	4705	1014
637	20231018	094500	87965930	4725	4730	4730	4725	9
638	20231018	094400	87923375	4735	4715	4735	4710	8
639	20231018	094300	87885560	4715	4715	4715	4715	2
640	20231018	094200	87876130	4715	4715	4715	4715	0
641	20231018	094100	87876130	4715	4720	4720	4715	134
642	20231018	094000	87244070	4720	4720	4725	4720	165
643	20231018	093900	86465260	4765	4725	4765	4725	205
644	20231018	093800	85491795	4735	4730	4735	4720	14
645	20231018	093700	85425625	4730	4730	4730	4730	8
646	20231018	093600	85387785	4730	4740	4740	4730	1554
647	20231018	093500	78034045	4750	4750	4750	4750	0
648	20231018	093400	78034045	4750	4760	4760	4750	184
649	20231018	093300	77160035	4750	4760	4760	4750	48
650	20231018	093200	76931955	4760	4760	4760	4760	167
651	20231018	093100	76137035	4765	4765	4765	4755	7
652	20231018	093000	76103705	4755	4765	4765	4755	151
653	20231018	092900	75384340	4765	4755	4765	4755	499
654	20231018	092800	73009635	4750	4750	4750	4750	266
655	20231018	092700	71746135	4750	4750	4750	4750	20
656	20231018	092600	71651135	4730	4730	4730	4730	0
657	20231018	092500	71651135	4730	4735	4735	4730	223
658	20231018	092400	70596290	4735	4735	4735	4735	3
659	20231018	092300	70582085	4730	4750	4750	4730	207
660	20231018	092200	69599915	4730	4750	4750	4730	131
661	20231018	092100	68978265	4750	4750	4750	4750	1
662	20231018	092000	68973515	4730	4735	4735	4730	413
663	20231018	091900	67019335	4740	4745	4745	4740	350
664	20231018	091800	65360325	4745	4750	4750	4745	726
665	20231018	091700	61913810	4755	4755	4755	4755	139
666	20231018	091600	61252865	4760	4760	4765	4760	450
667	20231018	091500	59110815	4765	4770	4770	4765	452
668	20231018	091400	56955885	4780	4780	4780	4780	665
669	20231018	091300	53777185	4780	4765	4780	4765	1106
670	20231018	091200	48492610	4760	4750	4760	4750	256
671	20231018	091100	47274150	4750	4745	4750	4745	110
672	20231018	091000	46751900	4745	4745	4745	4740	187
673	20231018	090900	45864860	4740	4730	4750	4730	1435
674	20231018	090800	39071260	4700	4700	4700	4700	10
675	20231018	090700	39024260	4730	4730	4730	4730	49
676	20231018	090600	38792490	4700	4695	4700	4695	3579
677	20231018	090500	21972085	4695	4695	4695	4695	10
678	20231018	090400	21925135	4665	4685	4685	4660	556
679	20231018	090300	19331845	4685	4660	4685	4660	1399
680	20231018	090200	12781480	4660	4660	4660	4660	501
681	20231018	090100	10446820	4660	4665	4665	4650	269
682	20231018	090000	9194365	4665	4730	4730	4665	1958