KissMeData/090470/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194700	565088350	8830	8830	8830	8830	1025
3	20231018	194600	565088350	8830	8830	8830	8830	0
4	20231018	194500	565088350	8830	8830	8830	8830	0
5	20231018	194400	565088350	8830	8830	8830	8830	0
6	20231018	194300	565088350	8830	8830	8830	8830	0
7	20231018	194200	565088350	8830	8830	8830	8830	0
8	20231018	194100	565088350	8830	8830	8830	8830	0
9	20231018	194000	565088350	8830	8830	8830	8830	0
10	20231018	193900	565088350	8830	8830	8830	8830	0
11	20231018	193800	565088350	8830	8830	8830	8830	0
12	20231018	193700	565088350	8830	8830	8830	8830	0
13	20231018	193600	565088350	8830	8830	8830	8830	0
14	20231018	193500	565088350	8830	8830	8830	8830	0
15	20231018	193400	565088350	8830	8830	8830	8830	0
16	20231018	193300	565088350	8830	8830	8830	8830	0
17	20231018	193200	565088350	8830	8830	8830	8830	0
18	20231018	193100	565088350	8830	8830	8830	8830	0
19	20231018	193000	565088350	8830	8830	8830	8830	0
20	20231018	192900	565088350	8830	8830	8830	8830	0
21	20231018	192800	565088350	8830	8830	8830	8830	0
22	20231018	192700	565088350	8830	8830	8830	8830	0
23	20231018	192600	565088350	8830	8830	8830	8830	0
24	20231018	192500	565088350	8830	8830	8830	8830	0
25	20231018	192400	565088350	8830	8830	8830	8830	0
26	20231018	192300	565088350	8830	8830	8830	8830	0
27	20231018	192200	565088350	8830	8830	8830	8830	0
28	20231018	192100	565088350	8830	8830	8830	8830	0
29	20231018	192000	565088350	8830	8830	8830	8830	0
30	20231018	191900	565088350	8830	8830	8830	8830	0
31	20231018	191800	565088350	8830	8830	8830	8830	0
32	20231018	191700	565088350	8830	8830	8830	8830	1025
33	20231018	191600	565088350	8830	8830	8830	8830	0
34	20231018	191500	565088350	8830	8830	8830	8830	0
35	20231018	191400	565088350	8830	8830	8830	8830	0
36	20231018	191300	565088350	8830	8830	8830	8830	0
37	20231018	191200	565088350	8830	8830	8830	8830	0
38	20231018	191100	565088350	8830	8830	8830	8830	0
39	20231018	191000	565088350	8830	8830	8830	8830	0
40	20231018	190900	565088350	8830	8830	8830	8830	0
41	20231018	190800	565088350	8830	8830	8830	8830	0
42	20231018	190700	565088350	8830	8830	8830	8830	0
43	20231018	190600	565088350	8830	8830	8830	8830	0
44	20231018	190500	565088350	8830	8830	8830	8830	0
45	20231018	190400	565088350	8830	8830	8830	8830	0
46	20231018	190300	565088350	8830	8830	8830	8830	0
47	20231018	190200	565088350	8830	8830	8830	8830	0
48	20231018	190100	565088350	8830	8830	8830	8830	0
49	20231018	190000	565088350	8830	8830	8830	8830	0
50	20231018	185900	565088350	8830	8830	8830	8830	0
51	20231018	185800	565088350	8830	8830	8830	8830	0
52	20231018	185700	565088350	8830	8830	8830	8830	0
53	20231018	185600	565088350	8830	8830	8830	8830	0
54	20231018	185500	565088350	8830	8830	8830	8830	0
55	20231018	185400	565088350	8830	8830	8830	8830	0
56	20231018	185300	565088350	8830	8830	8830	8830	0
57	20231018	185200	565088350	8830	8830	8830	8830	0
58	20231018	185100	565088350	8830	8830	8830	8830	0
59	20231018	185000	565088350	8830	8830	8830	8830	0
60	20231018	184900	565088350	8830	8830	8830	8830	0
61	20231018	184800	565088350	8830	8830	8830	8830	0
62	20231018	184700	565088350	8830	8830	8830	8830	1025
63	20231018	184600	565088350	8830	8830	8830	8830	0
64	20231018	184500	565088350	8830	8830	8830	8830	0
65	20231018	184400	565088350	8830	8830	8830	8830	0
66	20231018	184300	565088350	8830	8830	8830	8830	0
67	20231018	184200	565088350	8830	8830	8830	8830	0
68	20231018	184100	565088350	8830	8830	8830	8830	0
69	20231018	184000	565088350	8830	8830	8830	8830	0
70	20231018	183900	565088350	8830	8830	8830	8830	0
71	20231018	183800	565088350	8830	8830	8830	8830	0
72	20231018	183700	565088350	8830	8830	8830	8830	0
73	20231018	183600	565088350	8830	8830	8830	8830	0
74	20231018	183500	565088350	8830	8830	8830	8830	0
75	20231018	183400	565088350	8830	8830	8830	8830	0
76	20231018	183300	565088350	8830	8830	8830	8830	0
77	20231018	183200	565088350	8830	8830	8830	8830	0
78	20231018	183100	565088350	8830	8830	8830	8830	0
79	20231018	183000	565088350	8830	8830	8830	8830	0
80	20231018	182900	565088350	8830	8830	8830	8830	0
81	20231018	182800	565088350	8830	8830	8830	8830	0
82	20231018	182700	565088350	8830	8830	8830	8830	0
83	20231018	182600	565088350	8830	8830	8830	8830	0
84	20231018	182500	565088350	8830	8830	8830	8830	0
85	20231018	182400	565088350	8830	8830	8830	8830	0
86	20231018	182300	565088350	8830	8830	8830	8830	0
87	20231018	182200	565088350	8830	8830	8830	8830	0
88	20231018	182100	565088350	8830	8830	8830	8830	0
89	20231018	182000	565088350	8830	8830	8830	8830	0
90	20231018	181900	565088350	8830	8830	8830	8830	0
91	20231018	181800	565088350	8830	8830	8830	8830	0
92	20231018	181700	565088350	8830	8830	8830	8830	1025
93	20231018	181600	565088350	8830	8830	8830	8830	0
94	20231018	181500	565088350	8830	8830	8830	8830	0
95	20231018	181400	565088350	8830	8830	8830	8830	0
96	20231018	181300	565088350	8830	8830	8830	8830	0
97	20231018	181200	565088350	8830	8830	8830	8830	0
98	20231018	181100	565088350	8830	8830	8830	8830	0
99	20231018	181000	565088350	8830	8830	8830	8830	0
100	20231018	180900	565088350	8830	8830	8830	8830	0
101	20231018	180800	565088350	8830	8830	8830	8830	0
102	20231018	180700	565088350	8830	8830	8830	8830	0
103	20231018	180600	565088350	8830	8830	8830	8830	0
104	20231018	180500	565088350	8830	8830	8830	8830	0
105	20231018	180400	565088350	8830	8830	8830	8830	0
106	20231018	180300	565088350	8830	8830	8830	8830	0
107	20231018	180200	565088350	8830	8830	8830	8830	0
108	20231018	180100	565088350	8830	8830	8830	8830	0
109	20231018	180000	565088350	8830	8830	8830	8830	0
110	20231018	175900	565088350	8830	8830	8830	8830	0
111	20231018	175800	565088350	8830	8830	8830	8830	0
112	20231018	175700	565088350	8830	8830	8830	8830	0
113	20231018	175600	565088350	8830	8830	8830	8830	0
114	20231018	175500	565088350	8830	8830	8830	8830	0
115	20231018	175400	565088350	8830	8830	8830	8830	0
116	20231018	175300	565088350	8830	8830	8830	8830	0
117	20231018	175200	565088350	8830	8830	8830	8830	0
118	20231018	175100	565088350	8830	8830	8830	8830	0
119	20231018	175000	565088350	8830	8830	8830	8830	0
120	20231018	174900	565088350	8830	8830	8830	8830	0
121	20231018	174800	565088350	8830	8830	8830	8830	0
122	20231018	174700	565088350	8830	8830	8830	8830	1025
123	20231018	174600	565088350	8830	8830	8830	8830	0
124	20231018	174500	565088350	8830	8830	8830	8830	0
125	20231018	174400	565088350	8830	8830	8830	8830	0
126	20231018	174300	565088350	8830	8830	8830	8830	0
127	20231018	174200	565088350	8830	8830	8830	8830	0
128	20231018	174100	565088350	8830	8830	8830	8830	0
129	20231018	174000	565088350	8830	8830	8830	8830	0
130	20231018	173900	565088350	8830	8830	8830	8830	0
131	20231018	173800	565088350	8830	8830	8830	8830	0
132	20231018	173700	565088350	8830	8830	8830	8830	0
133	20231018	173600	565088350	8830	8830	8830	8830	0
134	20231018	173500	565088350	8830	8830	8830	8830	0
135	20231018	173400	565088350	8830	8830	8830	8830	0
136	20231018	173300	565088350	8830	8830	8830	8830	0
137	20231018	173200	565088350	8830	8830	8830	8830	0
138	20231018	173100	565088350	8830	8830	8830	8830	0
139	20231018	173000	565088350	8830	8830	8830	8830	0
140	20231018	172900	565088350	8830	8830	8830	8830	0
141	20231018	172800	565088350	8830	8830	8830	8830	0
142	20231018	172700	565088350	8830	8830	8830	8830	0
143	20231018	172600	565088350	8830	8830	8830	8830	0
144	20231018	172500	565088350	8830	8830	8830	8830	0
145	20231018	172400	565088350	8830	8830	8830	8830	0
146	20231018	172300	565088350	8830	8830	8830	8830	0
147	20231018	172200	565088350	8830	8830	8830	8830	0
148	20231018	172100	565088350	8830	8830	8830	8830	0
149	20231018	172000	565088350	8830	8830	8830	8830	0
150	20231018	171900	565088350	8830	8830	8830	8830	0
151	20231018	171800	565088350	8830	8830	8830	8830	0
152	20231018	171700	565088350	8830	8830	8830	8830	1025
153	20231018	171600	565088350	8830	8830	8830	8830	0
154	20231018	171500	565088350	8830	8830	8830	8830	0
155	20231018	171400	565088350	8830	8830	8830	8830	0
156	20231018	171300	565088350	8830	8830	8830	8830	0
157	20231018	171200	565088350	8830	8830	8830	8830	0
158	20231018	171100	565088350	8830	8830	8830	8830	0
159	20231018	171000	565088350	8830	8830	8830	8830	0
160	20231018	170900	565088350	8830	8830	8830	8830	0
161	20231018	170800	565088350	8830	8830	8830	8830	0
162	20231018	170700	565088350	8830	8830	8830	8830	0
163	20231018	170600	565088350	8830	8830	8830	8830	0
164	20231018	170500	565088350	8830	8830	8830	8830	0
165	20231018	170400	565088350	8830	8830	8830	8830	0
166	20231018	170300	565088350	8830	8830	8830	8830	0
167	20231018	170200	565088350	8830	8830	8830	8830	0
168	20231018	170100	565088350	8830	8830	8830	8830	0
169	20231018	170000	565088350	8830	8830	8830	8830	0
170	20231018	165900	565088350	8830	8830	8830	8830	0
171	20231018	165800	565088350	8830	8830	8830	8830	0
172	20231018	165700	565088350	8830	8830	8830	8830	0
173	20231018	165600	565088350	8830	8830	8830	8830	0
174	20231018	165500	565088350	8830	8830	8830	8830	0
175	20231018	165400	565088350	8830	8830	8830	8830	0
176	20231018	165300	565088350	8830	8830	8830	8830	0
177	20231018	165200	565088350	8830	8830	8830	8830	0
178	20231018	165100	565088350	8830	8830	8830	8830	0
179	20231018	165000	565088350	8830	8830	8830	8830	0
180	20231018	164900	565088350	8830	8830	8830	8830	0
181	20231018	164800	565088350	8830	8830	8830	8830	0
182	20231018	164700	565088350	8830	8830	8830	8830	1025
183	20231018	164600	565088350	8830	8830	8830	8830	0
184	20231018	164500	565088350	8830	8830	8830	8830	0
185	20231018	164400	565088350	8830	8830	8830	8830	0
186	20231018	164300	565088350	8830	8830	8830	8830	0
187	20231018	164200	565088350	8830	8830	8830	8830	0
188	20231018	164100	565088350	8830	8830	8830	8830	0
189	20231018	164000	565088350	8830	8830	8830	8830	0
190	20231018	163900	565088350	8830	8830	8830	8830	0
191	20231018	163800	565088350	8830	8830	8830	8830	0
192	20231018	163700	565088350	8830	8830	8830	8830	0
193	20231018	163600	565088350	8830	8830	8830	8830	0
194	20231018	163500	565088350	8830	8830	8830	8830	0
195	20231018	163400	565088350	8830	8830	8830	8830	0
196	20231018	163300	565088350	8830	8830	8830	8830	0
197	20231018	163200	565088350	8830	8830	8830	8830	0
198	20231018	163100	565088350	8830	8830	8830	8830	0
199	20231018	163000	565088350	8830	8830	8830	8830	0
200	20231018	162900	565088350	8830	8830	8830	8830	0
201	20231018	162800	565088350	8830	8830	8830	8830	0
202	20231018	162700	565088350	8830	8830	8830	8830	0
203	20231018	162600	565088350	8830	8830	8830	8830	0
204	20231018	162500	565088350	8830	8830	8830	8830	0
205	20231018	162400	565088350	8830	8830	8830	8830	0
206	20231018	162300	565088350	8830	8830	8830	8830	0
207	20231018	162200	565088350	8830	8830	8830	8830	0
208	20231018	162100	565088350	8830	8830	8830	8830	0
209	20231018	162000	565088350	8830	8830	8830	8830	0
210	20231018	161900	565088350	8830	8830	8830	8830	0
211	20231018	161800	565088350	8830	8830	8830	8830	0
212	20231018	161700	565088350	8830	8830	8830	8830	1025
213	20231018	161600	565088350	8830	8830	8830	8830	0
214	20231018	161500	565088350	8830	8830	8830	8830	0
215	20231018	161400	565088350	8830	8830	8830	8830	0
216	20231018	161300	565088350	8830	8830	8830	8830	0
217	20231018	161200	565088350	8830	8830	8830	8830	0
218	20231018	161100	565088350	8830	8830	8830	8830	0
219	20231018	161000	565088350	8830	8830	8830	8830	0
220	20231018	160900	565088350	8830	8830	8830	8830	0
221	20231018	160800	565088350	8830	8830	8830	8830	0
222	20231018	160700	565088350	8830	8830	8830	8830	0
223	20231018	160600	565088350	8830	8830	8830	8830	0
224	20231018	160500	565088350	8830	8830	8830	8830	0
225	20231018	160400	565088350	8830	8830	8830	8830	0
226	20231018	160300	565088350	8830	8830	8830	8830	0
227	20231018	160200	565088350	8830	8830	8830	8830	0
228	20231018	160100	565088350	8830	8830	8830	8830	0
229	20231018	160000	565088350	8830	8830	8830	8830	0
230	20231018	155900	565088350	8830	8830	8830	8830	0
231	20231018	155800	565088350	8830	8830	8830	8830	0
232	20231018	155700	565088350	8830	8830	8830	8830	0
233	20231018	155600	565088350	8830	8830	8830	8830	0
234	20231018	155500	565088350	8830	8830	8830	8830	0
235	20231018	155400	565088350	8830	8830	8830	8830	0
236	20231018	155300	565088350	8830	8830	8830	8830	0
237	20231018	155200	565088350	8830	8830	8830	8830	0
238	20231018	155100	565088350	8830	8830	8830	8830	0
239	20231018	155000	565088350	8830	8830	8830	8830	0
240	20231018	154900	565088350	8830	8830	8830	8830	0
241	20231018	154800	565088350	8830	8830	8830	8830	0
242	20231018	154700	565088350	8830	8830	8830	8830	1025
243	20231018	154600	565088350	8830	8830	8830	8830	0
244	20231018	154500	565088350	8830	8830	8830	8830	0
245	20231018	154400	565088350	8830	8830	8830	8830	0
246	20231018	154300	565088350	8830	8830	8830	8830	0
247	20231018	154200	565088350	8830	8830	8830	8830	0
248	20231018	154100	565088350	8830	8830	8830	8830	0
249	20231018	154000	565088350	8830	8830	8830	8830	0
250	20231018	153900	565088350	8830	8830	8830	8830	0
251	20231018	153800	565088350	8830	8830	8830	8830	0
252	20231018	153700	565088350	8830	8830	8830	8830	0
253	20231018	153600	565088350	8830	8830	8830	8830	0
254	20231018	153500	565088350	8830	8830	8830	8830	0
255	20231018	153400	565088350	8830	8830	8830	8830	0
256	20231018	153300	565088350	8830	8830	8830	8830	0
257	20231018	153200	565088350	8830	8830	8830	8830	0
258	20231018	153100	565088350	8830	8830	8830	8830	0
259	20231018	153000	565088350	8830	8830	8830	8830	1025
260	20231018	152900	556037600	8830	8830	8830	8830	0
261	20231018	152800	556037600	8830	8830	8830	8830	0
262	20231018	152700	556037600	8830	8830	8830	8830	0
263	20231018	152600	556037600	8830	8830	8830	8830	0
264	20231018	152500	556037600	8830	8830	8830	8830	0
265	20231018	152400	556037600	8830	8830	8830	8830	0
266	20231018	152300	556037600	8830	8830	8830	8830	0
267	20231018	152200	556037600	8830	8830	8830	8830	0
268	20231018	152100	556037600	8830	8830	8830	8830	0
269	20231018	152000	556037600	8830	8830	8830	8830	0
270	20231018	151900	556037600	8830	8820	8830	8820	14
271	20231018	151800	555914060	8830	8830	8830	8830	4
272	20231018	151700	555878740	8830	8830	8830	8830	0
273	20231018	151600	555878740	8830	8830	8830	8830	1
274	20231018	151500	555869910	8830	8820	8830	8820	1091
275	20231018	151400	546247060	8830	8830	8830	8830	33
276	20231018	151300	545955670	8830	8830	8830	8830	31
277	20231018	151200	545681940	8830	8830	8830	8830	0
278	20231018	151100	545681940	8830	8830	8830	8830	2
279	20231018	151000	545664280	8830	8820	8830	8820	13
280	20231018	150900	545549610	8830	8830	8830	8830	0
281	20231018	150800	545549610	8830	8820	8830	8820	47
282	20231018	150700	545134810	8830	8830	8830	8830	104
283	20231018	150600	544216490	8830	8820	8830	8810	301
284	20231018	150500	541564300	8830	8830	8830	8820	639
285	20231018	150400	535928270	8840	8840	8840	8840	0
286	20231018	150300	535928270	8840	8840	8840	8830	299
287	20231018	150200	533286080	8840	8830	8840	8830	2
288	20231018	150100	533268410	8840	8840	8840	8840	1
289	20231018	150000	533259570	8820	8830	8830	8820	12
290	20231018	145900	533153720	8840	8840	8840	8840	0
291	20231018	145800	533153720	8840	8830	8840	8820	2557
292	20231018	145700	510600240	8840	8830	8840	8830	38
293	20231018	145600	510264690	8840	8830	8840	8830	54
294	20231018	145500	509787850	8840	8840	8840	8840	0
295	20231018	145400	509787850	8840	8830	8840	8830	598
296	20231018	145300	504507500	8840	8840	8840	8840	22
297	20231018	145200	504313020	8850	8850	8850	8850	0
298	20231018	145100	504313020	8850	8850	8850	8850	0
299	20231018	145000	504313020	8850	8850	8850	8850	136
300	20231018	144900	503109420	8850	8850	8850	8850	0
301	20231018	144800	503109420	8850	8840	8850	8830	3
302	20231018	144700	503082900	8850	8850	8850	8850	501
303	20231018	144600	498649050	8850	8850	8850	8850	0
304	20231018	144500	498649050	8850	8850	8850	8850	0
305	20231018	144400	498649050	8850	8840	8850	8840	3
306	20231018	144300	498622520	8850	8850	8850	8850	2
307	20231018	144200	498604820	8850	8850	8850	8830	63
308	20231018	144100	498048380	8860	8860	8860	8860	0
309	20231018	144000	498048380	8860	8850	8860	8830	196
310	20231018	143900	496316240	8840	8840	8850	8840	1310
311	20231018	143800	484724550	8850	8850	8850	8840	91
312	20231018	143700	483919880	8850	8840	8850	8840	15
313	20231018	143600	483787270	8850	8840	8850	8840	400
314	20231018	143500	480251260	8850	8840	8850	8840	2
315	20231018	143400	480233570	8850	8840	8850	8840	22
316	20231018	143300	480039080	8850	8840	8850	8840	21
317	20231018	143200	479853430	8850	8840	8850	8840	3
318	20231018	143100	479826890	8850	8850	8850	8850	3
319	20231018	143000	479800340	8850	8840	8850	8840	28
320	20231018	142900	479552810	8850	8850	8850	8840	115
321	20231018	142800	478535150	8860	8840	8860	8840	28
322	20231018	142700	478287420	8840	8850	8850	8840	300
323	20231018	142600	475632530	8860	8850	8860	8850	2
324	20231018	142500	475614820	8860	8860	8860	8860	0
325	20231018	142400	475614820	8860	8850	8860	8850	7
326	20231018	142300	475552860	8860	8860	8860	8850	52
327	20231018	142200	475092150	8860	8860	8860	8860	0
328	20231018	142100	475092150	8860	8850	8860	8850	2
329	20231018	142000	475074440	8860	8850	8860	8850	14
330	20231018	141900	474950530	8860	8860	8860	8860	0
331	20231018	141800	474950530	8860	8840	8860	8840	31
332	20231018	141700	474676470	8850	8840	8850	8830	1239
333	20231018	141600	463713650	8850	8840	8850	8840	202
334	20231018	141500	461927950	8850	8850	8850	8830	827
335	20231018	141400	454625290	8840	8830	8850	8830	160
336	20231018	141300	453212430	8850	8840	8850	8830	76
337	20231018	141200	452540780	8840	8850	8850	8840	21
338	20231018	141100	452354940	8850	8850	8850	8850	10
339	20231018	141000	452266440	8850	8830	8850	8830	3
340	20231018	140900	452239920	8850	8830	8850	8830	7
341	20231018	140800	452178060	8850	8840	8850	8830	33
342	20231018	140700	451886580	8850	8840	8850	8840	59
343	20231018	140600	451364950	8850	8840	8850	8830	78
344	20231018	140500	450675430	8850	8830	8850	8830	44
345	20231018	140400	450286610	8840	8830	8840	8830	258
346	20231018	140300	448007460	8830	8830	8830	8830	152
347	20231018	140200	446665300	8840	8830	8840	8830	29
348	20231018	140100	446409130	8840	8840	8840	8840	21
349	20231018	140000	446223490	8840	8840	8840	8840	244
350	20231018	135900	444066530	8840	8840	8840	8840	157
351	20231018	135800	442678650	8850	8850	8850	8850	318
352	20231018	135700	439864350	8860	8860	8860	8860	2
353	20231018	135600	439846630	8860	8860	8860	8860	30
354	20231018	135500	439580830	8850	8850	8850	8850	50
355	20231018	135400	439138330	8860	8860	8860	8860	269
356	20231018	135300	436754990	8860	8860	8860	8860	1
357	20231018	135200	436746130	8860	8860	8860	8860	3
358	20231018	135100	436719550	8850	8850	8850	8850	195
359	20231018	135000	434993800	8860	8860	8860	8860	20
360	20231018	134900	434816600	8860	8860	8860	8860	30
361	20231018	134800	434550800	8890	8890	8890	8890	0
362	20231018	134700	434550800	8890	8890	8890	8890	0
363	20231018	134600	434550800	8890	8890	8890	8890	0
364	20231018	134500	434550800	8890	8890	8890	8890	8
365	20231018	134400	434479680	8890	8890	8890	8890	0
366	20231018	134300	434479680	8890	8850	8890	8850	39
367	20231018	134200	434134490	8850	8850	8850	8850	107
368	20231018	134100	433187540	8850	8870	8870	8850	3555
369	20231018	134000	401708820	8890	8890	8890	8890	0
370	20231018	133900	401708820	8890	8870	8890	8870	38
371	20231018	133800	401371720	8870	8900	8900	8870	1622
372	20231018	133700	386981480	8900	8900	8900	8900	0
373	20231018	133600	386981480	8900	8900	8900	8900	0
374	20231018	133500	386981480	8900	8900	8900	8900	0
375	20231018	133400	386981480	8900	8900	8900	8900	1
376	20231018	133300	386972580	8880	8880	8880	8880	50
377	20231018	133200	386528580	8900	8900	8900	8900	0
378	20231018	133100	386528580	8900	8900	8900	8900	0
379	20231018	133000	386528580	8900	8900	8900	8900	20
380	20231018	132900	386350580	8900	8900	8900	8900	0
381	20231018	132800	386350580	8900	8900	8900	8900	30
382	20231018	132700	386083580	8900	8900	8900	8900	552
383	20231018	132600	381170780	8900	8900	8900	8900	1
384	20231018	132500	381161880	8880	8880	8880	8880	391
385	20231018	132400	377689800	8900	8900	8900	8890	181
386	20231018	132300	376080200	8900	8900	8900	8900	50
387	20231018	132200	375635200	8900	8900	8900	8900	0
388	20231018	132100	375635200	8900	8900	8900	8900	0
389	20231018	132000	375635200	8900	8900	8900	8900	0
390	20231018	131900	375635200	8900	8900	8900	8900	0
391	20231018	131800	375635200	8900	8900	8900	8900	0
392	20231018	131700	375635200	8900	8880	8900	8880	147
393	20231018	131600	374329800	8880	8880	8880	8880	49
394	20231018	131500	373894680	8890	8890	8890	8890	539
395	20231018	131400	369102970	8900	8900	8900	8900	0
396	20231018	131300	369102970	8900	8900	8900	8900	36
397	20231018	131200	368782570	8900	8900	8900	8900	37
398	20231018	131100	368453270	8900	8900	8900	8900	877
399	20231018	131000	360647970	8910	8910	8910	8910	100
400	20231018	130900	359756970	8900	8900	8900	8900	1195
401	20231018	130800	349121470	8900	8900	8900	8900	0
402	20231018	130700	349121470	8900	8900	8900	8900	145
403	20231018	130600	347830970	8900	8900	8900	8900	3
404	20231018	130500	347804270	8920	8920	8920	8920	40
405	20231018	130400	347447470	8920	8910	8920	8910	150
406	20231018	130300	346109900	8910	8910	8910	8910	657
407	20231018	130200	340256030	8920	8920	8920	8920	20
408	20231018	130100	340077630	8920	8920	8920	8920	0
409	20231018	130000	340077630	8920	8920	8920	8920	8
410	20231018	125900	340006270	8910	8910	8910	8910	100
411	20231018	125800	339115270	8920	8920	8920	8920	37
412	20231018	125700	338785230	8940	8940	8940	8940	1
413	20231018	125600	338776290	8940	8940	8940	8940	0
414	20231018	125500	338776290	8940	8940	8940	8940	0
415	20231018	125400	338776290	8940	8940	8940	8940	29
416	20231018	125300	338517030	8950	8950	8950	8950	17
417	20231018	125200	338364880	8970	8970	8970	8970	0
418	20231018	125100	338364880	8970	8970	8970	8940	23
419	20231018	125000	338159200	8940	8970	8970	8940	38
420	20231018	124900	337818850	8970	8920	8970	8920	5566
421	20231018	124800	288170080	8920	8960	8960	8920	4438
422	20231018	124700	248551640	8970	8970	8970	8970	2
423	20231018	124600	248533700	8970	8970	8990	8970	60
424	20231018	124500	247995460	8970	8980	8980	8970	129
425	20231018	124400	246837080	9000	9000	9000	9000	0
426	20231018	124300	246837080	9000	9000	9000	9000	0
427	20231018	124200	246837080	9000	9000	9000	9000	0
428	20231018	124100	246837080	9000	9000	9000	9000	0
429	20231018	124000	246837080	9000	9000	9000	9000	0
430	20231018	123900	246837080	9000	9000	9000	9000	0
431	20231018	123800	246837080	9000	9000	9000	9000	1
432	20231018	123700	246828080	9020	9020	9020	9020	0
433	20231018	123600	246828080	9020	9020	9020	9020	1
434	20231018	123500	246819060	8990	8990	8990	8990	148
435	20231018	123400	245488540	8990	8990	8990	8990	0
436	20231018	123300	245488540	8990	8990	8990	8990	6
437	20231018	123200	245434600	9020	9020	9020	9020	0
438	20231018	123100	245434600	9020	9020	9020	9020	0
439	20231018	123000	245434600	9020	9020	9020	9020	1
440	20231018	122900	245425580	8990	9000	9000	8990	1394
441	20231018	122800	232888480	9010	9010	9010	9010	158
442	20231018	122700	231464900	9030	9030	9030	9030	0
443	20231018	122600	231464900	9030	9030	9030	9030	0
444	20231018	122500	231464900	9030	9030	9030	9030	0
445	20231018	122400	231464900	9030	9030	9030	9030	0
446	20231018	122300	231464900	9030	9030	9030	9030	0
447	20231018	122200	231464900	9030	9030	9030	9030	0
448	20231018	122100	231464900	9030	9030	9030	9030	0
449	20231018	122000	231464900	9030	9030	9030	9030	1
450	20231018	121900	231455870	9010	9010	9010	9010	0
451	20231018	121800	231455870	9010	9040	9040	9010	1407
452	20231018	121700	218755410	9060	9060	9060	9060	2
453	20231018	121600	218737290	9060	9060	9060	9060	0
454	20231018	121500	218737290	9060	9060	9060	9060	1
455	20231018	121400	218728230	9040	9040	9060	9040	10
456	20231018	121300	218637810	9040	9040	9040	9040	17
457	20231018	121200	218484130	9060	9060	9060	9060	10
458	20231018	121100	218393530	9060	9050	9060	9050	29
459	20231018	121000	218130990	9060	9060	9060	9060	0
460	20231018	120900	218130990	9060	9060	9060	9060	1
461	20231018	120800	218121930	9050	9040	9050	9040	6
462	20231018	120700	218067640	9050	9050	9050	9050	10
463	20231018	120600	217977140	9050	9050	9050	9050	10
464	20231018	120500	217886640	9060	9060	9060	9060	0
465	20231018	120400	217886640	9060	9060	9060	9060	0
466	20231018	120300	217886640	9060	9060	9060	9060	0
467	20231018	120200	217886640	9060	9060	9060	9060	0
468	20231018	120100	217886640	9060	9060	9060	9060	0
469	20231018	120000	217886640	9060	9060	9060	9060	0
470	20231018	115900	217886640	9060	9060	9060	9060	0
471	20231018	115800	217886640	9060	9060	9060	9060	0
472	20231018	115700	217886640	9060	9060	9060	9060	1
473	20231018	115600	217877580	9050	9050	9050	9050	0
474	20231018	115500	217877580	9050	9050	9050	9050	0
475	20231018	115400	217877580	9050	9050	9050	9050	5
476	20231018	115300	217832330	9060	9060	9060	9060	0
477	20231018	115200	217832330	9060	9060	9060	9060	0
478	20231018	115100	217832330	9060	9060	9060	9060	0
479	20231018	115000	217832330	9060	9060	9060	9060	0
480	20231018	114900	217832330	9060	9060	9060	9060	0
481	20231018	114800	217832330	9060	9060	9060	9060	0
482	20231018	114700	217832330	9060	9060	9060	9060	0
483	20231018	114600	217832330	9060	9060	9060	9060	0
484	20231018	114500	217832330	9060	9060	9060	9060	0
485	20231018	114400	217832330	9060	9060	9060	9060	20
486	20231018	114300	217651130	9060	9060	9060	9060	1
487	20231018	114200	217642070	9030	9030	9030	9030	0
488	20231018	114100	217642070	9030	9030	9030	9030	0
489	20231018	114000	217642070	9030	9050	9050	9030	477
490	20231018	113900	213330090	9070	9070	9070	9070	0
491	20231018	113800	213330090	9070	9070	9070	9070	0
492	20231018	113700	213330090	9070	9070	9070	9070	0
493	20231018	113600	213330090	9070	9070	9070	9070	2
494	20231018	113500	213311950	9070	9070	9070	9070	0
495	20231018	113400	213311950	9070	9070	9070	9070	1
496	20231018	113300	213302880	9030	9030	9030	9030	0
497	20231018	113200	213302880	9030	9030	9030	9030	0
498	20231018	113100	213302880	9030	9030	9030	9030	0
499	20231018	113000	213302880	9030	9070	9070	9030	961
500	20231018	112900	204601410	9090	9090	9090	9070	3
501	20231018	112800	204574160	9070	9070	9070	9070	65
502	20231018	112700	203984610	9100	9100	9100	9100	0
503	20231018	112600	203984610	9100	9090	9100	9080	76
504	20231018	112500	203294380	9110	9100	9110	9100	3
505	20231018	112400	203267070	9110	9110	9110	9110	0
506	20231018	112300	203267070	9110	9110	9110	9110	0
507	20231018	112200	203267070	9110	9110	9110	9110	0
508	20231018	112100	203267070	9110	9110	9110	9110	0
509	20231018	112000	203267070	9110	9110	9110	9110	1
510	20231018	111900	203257960	9090	9090	9090	9090	0
511	20231018	111800	203257960	9090	9090	9090	9090	1
512	20231018	111700	203248870	9090	9090	9090	9090	0
513	20231018	111600	203248870	9090	9090	9090	9090	1
514	20231018	111500	203239780	9090	9110	9110	9090	63
515	20231018	111400	202665890	9110	9110	9110	9110	0
516	20231018	111300	202665890	9110	9110	9110	9110	0
517	20231018	111200	202665890	9110	9110	9110	9110	0
518	20231018	111100	202665890	9110	9110	9110	9110	0
519	20231018	111000	202665890	9110	9110	9110	9110	0
520	20231018	110900	202665890	9110	9110	9110	9110	0
521	20231018	110800	202665890	9110	9110	9110	9110	0
522	20231018	110700	202665890	9110	9110	9110	9110	0
523	20231018	110600	202665890	9110	9110	9110	9110	0
524	20231018	110500	202665890	9110	9100	9110	9100	618
525	20231018	110400	197040910	9100	9100	9100	9100	0
526	20231018	110300	197040910	9100	9100	9100	9100	1
527	20231018	110200	197031810	9100	9100	9100	9100	0
528	20231018	110100	197031810	9100	9100	9100	9100	0
529	20231018	110000	197031810	9100	9100	9100	9100	0
530	20231018	105900	197031810	9100	9100	9100	9100	0
531	20231018	105800	197031810	9100	9100	9100	9100	0
532	20231018	105700	197031810	9100	9080	9100	9080	5
533	20231018	105600	196986390	9100	9100	9100	9100	1
534	20231018	105500	196977290	9090	9100	9100	9090	559
535	20231018	105400	191890460	9100	9100	9100	9100	0
536	20231018	105300	191890460	9100	9100	9100	9100	0
537	20231018	105200	191890460	9100	9100	9100	9100	0
538	20231018	105100	191890460	9100	9100	9100	9100	2
539	20231018	105000	191872260	9100	9100	9100	9100	3
540	20231018	104900	191844960	9120	9120	9120	9120	0
541	20231018	104800	191844960	9120	9120	9120	9120	0
542	20231018	104700	191844960	9120	9120	9120	9120	36
543	20231018	104600	191516640	9120	9110	9120	9110	564
544	20231018	104500	186372980	9100	9100	9100	9100	7
545	20231018	104400	186309280	9100	9100	9100	9100	0
546	20231018	104300	186309280	9100	9100	9100	9100	10
547	20231018	104200	186218280	9120	9120	9120	9120	40
548	20231018	104100	185853480	9120	9120	9120	9120	12
549	20231018	104000	185744040	9110	9100	9110	9100	3
550	20231018	103900	185716720	9080	9100	9100	9080	434
551	20231018	103800	181767380	9100	9100	9100	9100	0
552	20231018	103700	181767380	9100	9100	9100	9100	21
553	20231018	103600	181576280	9110	9110	9110	9110	0
554	20231018	103500	181576280	9110	9110	9110	9110	0
555	20231018	103400	181576280	9110	9110	9110	9110	40
556	20231018	103300	181211880	9130	9130	9130	9130	0
557	20231018	103200	181211880	9130	9130	9130	9130	0
558	20231018	103100	181211880	9130	9130	9130	9130	20
559	20231018	103000	181029280	9130	9130	9130	9130	1
560	20231018	102900	181020150	9150	9050	9150	9050	3316
561	20231018	102800	150897100	9050	9050	9050	9050	0
562	20231018	102700	150897100	9050	9030	9050	9030	801
563	20231018	102600	143655280	9030	9030	9030	9030	1
564	20231018	102500	143646250	9040	9040	9040	9040	0
565	20231018	102400	143646250	9040	9040	9040	9040	1
566	20231018	102300	143637210	9040	9040	9040	9040	0
567	20231018	102200	143637210	9040	9040	9040	9040	20
568	20231018	102100	143456410	9040	9040	9040	9040	1
569	20231018	102000	143447370	9030	9030	9030	9030	0
570	20231018	101900	143447370	9030	9030	9030	9030	0
571	20231018	101800	143447370	9030	9030	9030	9030	5
572	20231018	101700	143402220	9030	9030	9030	9030	0
573	20231018	101600	143402220	9030	9030	9030	9030	0
574	20231018	101500	143402220	9030	9030	9030	9030	0
575	20231018	101400	143402220	9030	9030	9030	9030	0
576	20231018	101300	143402220	9030	9030	9030	9030	0
577	20231018	101200	143402220	9030	9030	9030	9030	13
578	20231018	101100	143284830	9030	9030	9030	9030	1
579	20231018	101000	143275800	9020	9020	9020	8980	13
580	20231018	100900	143158910	9000	8990	9000	8990	130
581	20231018	100800	141989210	8990	8990	8990	8990	21
582	20231018	100700	141800420	8990	9000	9000	8990	700
583	20231018	100600	135502970	9000	9000	9000	9000	453
584	20231018	100500	131425970	9000	9020	9030	9000	16
585	20231018	100400	131281610	9010	9010	9010	9010	3
586	20231018	100300	131254580	9000	9000	9000	9000	0
587	20231018	100200	131254580	9000	8990	9030	8990	109
588	20231018	100100	130273210	9000	9000	9000	9000	0
589	20231018	100000	130273210	9000	9000	9000	9000	0
590	20231018	095900	130273210	9000	9000	9000	9000	30
591	20231018	095800	130003210	9010	9020	9020	9010	56
592	20231018	095700	129498210	9050	9050	9050	9050	0
593	20231018	095600	129498210	9050	9040	9050	9030	80
594	20231018	095500	128775580	9060	9060	9060	9060	0
595	20231018	095400	128775580	9060	9060	9060	9060	1
596	20231018	095300	128766520	9060	9030	9060	9030	3
597	20231018	095200	128739380	9050	9060	9060	9050	4
598	20231018	095100	128703170	9050	9060	9060	9050	33
599	20231018	095000	128404200	9060	9060	9060	9060	7
600	20231018	094900	128340780	9070	9070	9070	9070	0
601	20231018	094800	128340780	9070	9070	9070	9070	24
602	20231018	094700	128123100	9070	9060	9070	9060	3
603	20231018	094600	128095910	9050	9050	9050	9050	1
604	20231018	094500	128086860	9040	9040	9040	9040	10
605	20231018	094400	127996460	9050	9040	9050	9040	71
606	20231018	094300	127354570	9040	9040	9040	9040	0
607	20231018	094200	127354570	9040	9040	9040	9040	2
608	20231018	094100	127336490	9040	9040	9040	9040	0
609	20231018	094000	127336490	9040	9040	9040	9040	0
610	20231018	093900	127336490	9040	9040	9040	9040	0
611	20231018	093800	127336490	9040	9050	9050	9040	18
612	20231018	093700	127173640	9070	9070	9070	9070	0
613	20231018	093600	127173640	9070	9040	9070	9040	11
614	20231018	093500	127074100	9050	9050	9050	9050	15
615	20231018	093400	126938350	9040	9040	9040	9040	54
616	20231018	093300	126450190	9040	9050	9050	9040	124
617	20231018	093200	125328040	9060	9060	9060	9060	200
618	20231018	093100	123516040	9060	9060	9060	9060	2208
619	20231018	093000	103511560	9060	9060	9060	9060	0
620	20231018	092900	103511560	9060	9030	9060	9020	466
621	20231018	092800	99307960	9060	9060	9060	9060	4
622	20231018	092700	99271720	9060	9060	9060	9060	2
623	20231018	092600	99253600	9060	9040	9060	9020	417
624	20231018	092500	95490760	9060	9060	9060	9040	11
625	20231018	092400	95391140	9060	9050	9060	9050	34
626	20231018	092300	95083400	9060	9030	9060	9020	114
627	20231018	092200	94052300	9030	8960	9030	8960	4909
628	20231018	092100	49838180	8960	8960	8960	8960	1
629	20231018	092000	49829220	8960	8940	8960	8940	549
630	20231018	091900	44921140	8940	8940	8940	8940	13
631	20231018	091800	44804920	8940	8940	8940	8940	20
632	20231018	091700	44626120	8940	8930	8940	8930	110
633	20231018	091600	43643720	8960	8930	8960	8930	52
634	20231018	091500	43179330	8970	8940	8970	8940	1854
635	20231018	091400	26604540	8950	8970	8980	8950	250
636	20231018	091300	24366770	8980	8980	8980	8980	100
637	20231018	091200	23468770	8990	8990	8990	8990	0
638	20231018	091100	23468770	8990	8990	8990	8990	0
639	20231018	091000	23468770	8990	8990	8990	8990	1
640	20231018	090900	23459780	8990	9000	9000	8940	160
641	20231018	090800	22029010	9000	8970	9000	8970	23
642	20231018	090700	21822400	8980	8940	8980	8930	87
643	20231018	090600	21043960	8930	8930	8930	8930	1
644	20231018	090500	21035030	8930	8930	8930	8880	14
645	20231018	090400	20910060	8930	8930	8930	8930	3
646	20231018	090300	20883270	8860	8860	8860	8860	200
647	20231018	090200	19111270	8860	8900	8900	8860	1015
648	20231018	090100	10108790	8980	8980	8980	8980	0
649	20231018	090000	10108790	8980	8940	8980	8910	1131