KissMeData/079980/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194000	1317603215	5040	5040	5040	5040	7780
3	20231018	193900	1317603215	5040	5040	5040	5040	0
4	20231018	193800	1317603215	5040	5040	5040	5040	0
5	20231018	193700	1317603215	5040	5040	5040	5040	0
6	20231018	193600	1317603215	5040	5040	5040	5040	0
7	20231018	193500	1317603215	5040	5040	5040	5040	0
8	20231018	193400	1317603215	5040	5040	5040	5040	0
9	20231018	193300	1317603215	5040	5040	5040	5040	0
10	20231018	193200	1317603215	5040	5040	5040	5040	0
11	20231018	193100	1317603215	5040	5040	5040	5040	0
12	20231018	193000	1317603215	5040	5040	5040	5040	0
13	20231018	192900	1317603215	5040	5040	5040	5040	0
14	20231018	192800	1317603215	5040	5040	5040	5040	0
15	20231018	192700	1317603215	5040	5040	5040	5040	0
16	20231018	192600	1317603215	5040	5040	5040	5040	0
17	20231018	192500	1317603215	5040	5040	5040	5040	0
18	20231018	192400	1317603215	5040	5040	5040	5040	0
19	20231018	192300	1317603215	5040	5040	5040	5040	0
20	20231018	192200	1317603215	5040	5040	5040	5040	0
21	20231018	192100	1317603215	5040	5040	5040	5040	0
22	20231018	192000	1317603215	5040	5040	5040	5040	0
23	20231018	191900	1317603215	5040	5040	5040	5040	0
24	20231018	191800	1317603215	5040	5040	5040	5040	0
25	20231018	191700	1317603215	5040	5040	5040	5040	0
26	20231018	191600	1317603215	5040	5040	5040	5040	0
27	20231018	191500	1317603215	5040	5040	5040	5040	0
28	20231018	191400	1317603215	5040	5040	5040	5040	0
29	20231018	191300	1317603215	5040	5040	5040	5040	0
30	20231018	191200	1317603215	5040	5040	5040	5040	0
31	20231018	191100	1317603215	5040	5040	5040	5040	0
32	20231018	191000	1317603215	5040	5040	5040	5040	7780
33	20231018	190900	1317603215	5040	5040	5040	5040	0
34	20231018	190800	1317603215	5040	5040	5040	5040	0
35	20231018	190700	1317603215	5040	5040	5040	5040	0
36	20231018	190600	1317603215	5040	5040	5040	5040	0
37	20231018	190500	1317603215	5040	5040	5040	5040	0
38	20231018	190400	1317603215	5040	5040	5040	5040	0
39	20231018	190300	1317603215	5040	5040	5040	5040	0
40	20231018	190200	1317603215	5040	5040	5040	5040	0
41	20231018	190100	1317603215	5040	5040	5040	5040	0
42	20231018	190000	1317603215	5040	5040	5040	5040	0
43	20231018	185900	1317603215	5040	5040	5040	5040	0
44	20231018	185800	1317603215	5040	5040	5040	5040	0
45	20231018	185700	1317603215	5040	5040	5040	5040	0
46	20231018	185600	1317603215	5040	5040	5040	5040	0
47	20231018	185500	1317603215	5040	5040	5040	5040	0
48	20231018	185400	1317603215	5040	5040	5040	5040	0
49	20231018	185300	1317603215	5040	5040	5040	5040	0
50	20231018	185200	1317603215	5040	5040	5040	5040	0
51	20231018	185100	1317603215	5040	5040	5040	5040	0
52	20231018	185000	1317603215	5040	5040	5040	5040	0
53	20231018	184900	1317603215	5040	5040	5040	5040	0
54	20231018	184800	1317603215	5040	5040	5040	5040	0
55	20231018	184700	1317603215	5040	5040	5040	5040	0
56	20231018	184600	1317603215	5040	5040	5040	5040	0
57	20231018	184500	1317603215	5040	5040	5040	5040	0
58	20231018	184400	1317603215	5040	5040	5040	5040	0
59	20231018	184300	1317603215	5040	5040	5040	5040	0
60	20231018	184200	1317603215	5040	5040	5040	5040	0
61	20231018	184100	1317603215	5040	5040	5040	5040	0
62	20231018	184000	1317603215	5040	5040	5040	5040	7780
63	20231018	183900	1317603215	5040	5040	5040	5040	0
64	20231018	183800	1317603215	5040	5040	5040	5040	0
65	20231018	183700	1317603215	5040	5040	5040	5040	0
66	20231018	183600	1317603215	5040	5040	5040	5040	0
67	20231018	183500	1317603215	5040	5040	5040	5040	0
68	20231018	183400	1317603215	5040	5040	5040	5040	0
69	20231018	183300	1317603215	5040	5040	5040	5040	0
70	20231018	183200	1317603215	5040	5040	5040	5040	0
71	20231018	183100	1317603215	5040	5040	5040	5040	0
72	20231018	183000	1317603215	5040	5040	5040	5040	0
73	20231018	182900	1317603215	5040	5040	5040	5040	0
74	20231018	182800	1317603215	5040	5040	5040	5040	0
75	20231018	182700	1317603215	5040	5040	5040	5040	0
76	20231018	182600	1317603215	5040	5040	5040	5040	0
77	20231018	182500	1317603215	5040	5040	5040	5040	0
78	20231018	182400	1317603215	5040	5040	5040	5040	0
79	20231018	182300	1317603215	5040	5040	5040	5040	0
80	20231018	182200	1317603215	5040	5040	5040	5040	0
81	20231018	182100	1317603215	5040	5040	5040	5040	0
82	20231018	182000	1317603215	5040	5040	5040	5040	0
83	20231018	181900	1317603215	5040	5040	5040	5040	0
84	20231018	181800	1317603215	5040	5040	5040	5040	0
85	20231018	181700	1317603215	5040	5040	5040	5040	0
86	20231018	181600	1317603215	5040	5040	5040	5040	0
87	20231018	181500	1317603215	5040	5040	5040	5040	0
88	20231018	181400	1317603215	5040	5040	5040	5040	0
89	20231018	181300	1317603215	5040	5040	5040	5040	0
90	20231018	181200	1317603215	5040	5040	5040	5040	0
91	20231018	181100	1317603215	5040	5040	5040	5040	0
92	20231018	181000	1317603215	5040	5040	5040	5040	7780
93	20231018	180900	1317603215	5040	5040	5040	5040	0
94	20231018	180800	1317603215	5040	5040	5040	5040	0
95	20231018	180700	1317603215	5040	5040	5040	5040	0
96	20231018	180600	1317603215	5040	5040	5040	5040	0
97	20231018	180500	1317603215	5040	5040	5040	5040	0
98	20231018	180400	1317603215	5040	5040	5040	5040	0
99	20231018	180300	1317603215	5040	5040	5040	5040	0
100	20231018	180200	1317603215	5040	5040	5040	5040	0
101	20231018	180100	1317603215	5040	5040	5040	5040	0
102	20231018	180000	1317603215	5040	5040	5040	5040	0
103	20231018	175900	1317603215	5040	5040	5040	5040	0
104	20231018	175800	1317603215	5040	5040	5040	5040	0
105	20231018	175700	1317603215	5040	5040	5040	5040	0
106	20231018	175600	1317603215	5040	5040	5040	5040	0
107	20231018	175500	1317603215	5040	5040	5040	5040	0
108	20231018	175400	1317603215	5040	5040	5040	5040	0
109	20231018	175300	1317603215	5040	5040	5040	5040	0
110	20231018	175200	1317603215	5040	5040	5040	5040	0
111	20231018	175100	1317603215	5040	5040	5040	5040	0
112	20231018	175000	1317603215	5040	5040	5040	5040	0
113	20231018	174900	1317603215	5040	5040	5040	5040	0
114	20231018	174800	1317603215	5040	5040	5040	5040	0
115	20231018	174700	1317603215	5040	5040	5040	5040	0
116	20231018	174600	1317603215	5040	5040	5040	5040	0
117	20231018	174500	1317603215	5040	5040	5040	5040	0
118	20231018	174400	1317603215	5040	5040	5040	5040	0
119	20231018	174300	1317603215	5040	5040	5040	5040	0
120	20231018	174200	1317603215	5040	5040	5040	5040	0
121	20231018	174100	1317603215	5040	5040	5040	5040	0
122	20231018	174000	1317603215	5040	5040	5040	5040	7780
123	20231018	173900	1317603215	5040	5040	5040	5040	0
124	20231018	173800	1317603215	5040	5040	5040	5040	0
125	20231018	173700	1317603215	5040	5040	5040	5040	0
126	20231018	173600	1317603215	5040	5040	5040	5040	0
127	20231018	173500	1317603215	5040	5040	5040	5040	0
128	20231018	173400	1317603215	5040	5040	5040	5040	0
129	20231018	173300	1317603215	5040	5040	5040	5040	0
130	20231018	173200	1317603215	5040	5040	5040	5040	0
131	20231018	173100	1317603215	5040	5040	5040	5040	0
132	20231018	173000	1317603215	5040	5040	5040	5040	0
133	20231018	172900	1317603215	5040	5040	5040	5040	0
134	20231018	172800	1317603215	5040	5040	5040	5040	0
135	20231018	172700	1317603215	5040	5040	5040	5040	0
136	20231018	172600	1317603215	5040	5040	5040	5040	0
137	20231018	172500	1317603215	5040	5040	5040	5040	0
138	20231018	172400	1317603215	5040	5040	5040	5040	0
139	20231018	172300	1317603215	5040	5040	5040	5040	0
140	20231018	172200	1317603215	5040	5040	5040	5040	0
141	20231018	172100	1317603215	5040	5040	5040	5040	0
142	20231018	172000	1317603215	5040	5040	5040	5040	0
143	20231018	171900	1317603215	5040	5040	5040	5040	0
144	20231018	171800	1317603215	5040	5040	5040	5040	0
145	20231018	171700	1317603215	5040	5040	5040	5040	0
146	20231018	171600	1317603215	5040	5040	5040	5040	0
147	20231018	171500	1317603215	5040	5040	5040	5040	0
148	20231018	171400	1317603215	5040	5040	5040	5040	0
149	20231018	171300	1317603215	5040	5040	5040	5040	0
150	20231018	171200	1317603215	5040	5040	5040	5040	0
151	20231018	171100	1317603215	5040	5040	5040	5040	0
152	20231018	171000	1317603215	5040	5040	5040	5040	7780
153	20231018	170900	1317603215	5040	5040	5040	5040	0
154	20231018	170800	1317603215	5040	5040	5040	5040	0
155	20231018	170700	1317603215	5040	5040	5040	5040	0
156	20231018	170600	1317603215	5040	5040	5040	5040	0
157	20231018	170500	1317603215	5040	5040	5040	5040	0
158	20231018	170400	1317603215	5040	5040	5040	5040	0
159	20231018	170300	1317603215	5040	5040	5040	5040	0
160	20231018	170200	1317603215	5040	5040	5040	5040	0
161	20231018	170100	1317603215	5040	5040	5040	5040	0
162	20231018	170000	1317603215	5040	5040	5040	5040	0
163	20231018	165900	1317603215	5040	5040	5040	5040	0
164	20231018	165800	1317603215	5040	5040	5040	5040	0
165	20231018	165700	1317603215	5040	5040	5040	5040	0
166	20231018	165600	1317603215	5040	5040	5040	5040	0
167	20231018	165500	1317603215	5040	5040	5040	5040	0
168	20231018	165400	1317603215	5040	5040	5040	5040	0
169	20231018	165300	1317603215	5040	5040	5040	5040	0
170	20231018	165200	1317603215	5040	5040	5040	5040	0
171	20231018	165100	1317603215	5040	5040	5040	5040	0
172	20231018	165000	1317603215	5040	5040	5040	5040	0
173	20231018	164900	1317603215	5040	5040	5040	5040	0
174	20231018	164800	1317603215	5040	5040	5040	5040	0
175	20231018	164700	1317603215	5040	5040	5040	5040	0
176	20231018	164600	1317603215	5040	5040	5040	5040	0
177	20231018	164500	1317603215	5040	5040	5040	5040	0
178	20231018	164400	1317603215	5040	5040	5040	5040	0
179	20231018	164300	1317603215	5040	5040	5040	5040	0
180	20231018	164200	1317603215	5040	5040	5040	5040	0
181	20231018	164100	1317603215	5040	5040	5040	5040	0
182	20231018	164000	1317603215	5040	5040	5040	5040	7780
183	20231018	163900	1317603215	5040	5040	5040	5040	0
184	20231018	163800	1317603215	5040	5040	5040	5040	0
185	20231018	163700	1317603215	5040	5040	5040	5040	0
186	20231018	163600	1317603215	5040	5040	5040	5040	0
187	20231018	163500	1317603215	5040	5040	5040	5040	0
188	20231018	163400	1317603215	5040	5040	5040	5040	0
189	20231018	163300	1317603215	5040	5040	5040	5040	0
190	20231018	163200	1317603215	5040	5040	5040	5040	0
191	20231018	163100	1317603215	5040	5040	5040	5040	0
192	20231018	163000	1317603215	5040	5040	5040	5040	0
193	20231018	162900	1317603215	5040	5040	5040	5040	0
194	20231018	162800	1317603215	5040	5040	5040	5040	0
195	20231018	162700	1317603215	5040	5040	5040	5040	0
196	20231018	162600	1317603215	5040	5040	5040	5040	0
197	20231018	162500	1317603215	5040	5040	5040	5040	0
198	20231018	162400	1317603215	5040	5040	5040	5040	0
199	20231018	162300	1317603215	5040	5040	5040	5040	0
200	20231018	162200	1317603215	5040	5040	5040	5040	0
201	20231018	162100	1317603215	5040	5040	5040	5040	0
202	20231018	162000	1317603215	5040	5040	5040	5040	0
203	20231018	161900	1317603215	5040	5040	5040	5040	0
204	20231018	161800	1317603215	5040	5040	5040	5040	0
205	20231018	161700	1317603215	5040	5040	5040	5040	0
206	20231018	161600	1317603215	5040	5040	5040	5040	0
207	20231018	161500	1317603215	5040	5040	5040	5040	0
208	20231018	161400	1317603215	5040	5040	5040	5040	0
209	20231018	161300	1317603215	5040	5040	5040	5040	0
210	20231018	161200	1317603215	5040	5040	5040	5040	0
211	20231018	161100	1317603215	5040	5040	5040	5040	0
212	20231018	161000	1317603215	5040	5040	5040	5040	7780
213	20231018	160900	1317603215	5040	5040	5040	5040	0
214	20231018	160800	1317603215	5040	5040	5040	5040	0
215	20231018	160700	1317603215	5040	5040	5040	5040	0
216	20231018	160600	1317603215	5040	5040	5040	5040	0
217	20231018	160500	1317603215	5040	5040	5040	5040	0
218	20231018	160400	1317603215	5040	5040	5040	5040	0
219	20231018	160300	1317603215	5040	5040	5040	5040	0
220	20231018	160200	1317603215	5040	5040	5040	5040	0
221	20231018	160100	1317603215	5040	5040	5040	5040	0
222	20231018	160000	1317603215	5040	5040	5040	5040	0
223	20231018	155900	1317603215	5040	5040	5040	5040	0
224	20231018	155800	1317603215	5040	5040	5040	5040	0
225	20231018	155700	1317603215	5040	5040	5040	5040	0
226	20231018	155600	1317603215	5040	5040	5040	5040	0
227	20231018	155500	1317603215	5040	5040	5040	5040	0
228	20231018	155400	1317603215	5040	5040	5040	5040	0
229	20231018	155300	1317603215	5040	5040	5040	5040	0
230	20231018	155200	1317603215	5040	5040	5040	5040	0
231	20231018	155100	1317603215	5040	5040	5040	5040	0
232	20231018	155000	1317603215	5040	5040	5040	5040	0
233	20231018	154900	1317603215	5040	5040	5040	5040	0
234	20231018	154800	1317603215	5040	5040	5040	5040	0
235	20231018	154700	1317603215	5040	5040	5040	5040	0
236	20231018	154600	1317603215	5040	5040	5040	5040	0
237	20231018	154500	1317603215	5040	5040	5040	5040	0
238	20231018	154400	1317603215	5040	5040	5040	5040	0
239	20231018	154300	1317603215	5040	5040	5040	5040	0
240	20231018	154200	1317603215	5040	5040	5040	5040	0
241	20231018	154100	1317603215	5040	5040	5040	5040	0
242	20231018	154000	1317603215	5040	5040	5040	5040	7780
243	20231018	153900	1317603215	5040	5040	5040	5040	0
244	20231018	153800	1317603215	5040	5040	5040	5040	0
245	20231018	153700	1317603215	5040	5040	5040	5040	0
246	20231018	153600	1317603215	5040	5040	5040	5040	0
247	20231018	153500	1317603215	5040	5040	5040	5040	0
248	20231018	153400	1317603215	5040	5040	5040	5040	0
249	20231018	153300	1317603215	5040	5040	5040	5040	0
250	20231018	153200	1317603215	5040	5040	5040	5040	0
251	20231018	153100	1317603215	5040	5040	5040	5040	0
252	20231018	153000	1317603215	5040	5040	5040	5040	7780
253	20231018	152900	1278392015	5080	5080	5080	5080	0
254	20231018	152800	1278392015	5080	5080	5080	5080	0
255	20231018	152700	1278392015	5080	5080	5080	5080	0
256	20231018	152600	1278392015	5080	5080	5080	5080	0
257	20231018	152500	1278392015	5080	5080	5080	5080	0
258	20231018	152400	1278392015	5080	5080	5080	5080	0
259	20231018	152300	1278392015	5080	5080	5080	5080	0
260	20231018	152200	1278392015	5080	5080	5080	5080	0
261	20231018	152100	1278392015	5080	5080	5080	5080	0
262	20231018	152000	1278392015	5080	5080	5080	5080	0
263	20231018	151900	1278392015	5080	5080	5080	5080	1490
264	20231018	151800	1270822815	5080	5080	5090	5080	1500
265	20231018	151700	1263200365	5090	5080	5090	5080	227
266	20231018	151600	1262045005	5090	5090	5090	5090	59
267	20231018	151500	1261744695	5090	5080	5090	5080	1448
268	20231018	151400	1254388265	5080	5060	5080	5060	1670
269	20231018	151300	1245933815	5060	5070	5070	5060	99
270	20231018	151200	1245432485	5070	5070	5070	5070	12
271	20231018	151100	1245371645	5070	5070	5070	5070	17
272	20231018	151000	1245285455	5070	5070	5070	5070	114
273	20231018	150900	1244707475	5080	5070	5080	5070	221
274	20231018	150800	1243585795	5080	5080	5080	5080	74
275	20231018	150700	1243209875	5080	5070	5080	5070	1066
276	20231018	150600	1237794725	5070	5080	5080	5070	71
277	20231018	150500	1237434255	5080	5070	5080	5070	302
278	20231018	150400	1235901915	5070	5070	5070	5070	229
279	20231018	150300	1234740885	5070	5070	5070	5060	26
280	20231018	150200	1234609295	5060	5060	5070	5060	60
281	20231018	150100	1234305685	5050	5060	5060	5050	150
282	20231018	150000	1233546805	5060	5060	5060	5060	0
283	20231018	145900	1233546805	5060	5060	5060	5060	60
284	20231018	145800	1233243205	5060	5060	5060	5060	11
285	20231018	145700	1233187545	5030	5030	5030	5030	282
286	20231018	145600	1231769085	5060	5060	5060	5060	8
287	20231018	145500	1231728605	5020	5020	5020	5020	0
288	20231018	145400	1231728605	5020	5040	5040	5020	800
289	20231018	145300	1227703825	5050	5050	5050	5050	185
290	20231018	145200	1226769575	5060	5060	5060	5060	31
291	20231018	145100	1226612715	5060	5060	5060	5060	1149
292	20231018	145000	1220798775	5050	5050	5050	5050	14
293	20231018	144900	1220728075	5060	5030	5060	5030	3005
294	20231018	144800	1205546655	5030	5030	5030	5030	10
295	20231018	144700	1205496355	5030	5030	5030	5030	20
296	20231018	144600	1205395755	5030	5030	5030	5030	35
297	20231018	144500	1205219705	5030	5030	5030	5020	268
298	20231018	144400	1203873085	5030	5030	5030	5030	39
299	20231018	144300	1203676915	5020	5020	5020	5020	0
300	20231018	144200	1203676915	5020	5020	5020	5020	200
301	20231018	144100	1202672915	5030	5030	5030	5030	0
302	20231018	144000	1202672915	5030	5030	5030	5030	0
303	20231018	143900	1202672915	5030	5030	5030	5030	0
304	20231018	143800	1202672915	5030	5030	5030	5030	16
305	20231018	143700	1202592435	5030	5030	5030	5030	0
306	20231018	143600	1202592435	5030	5030	5030	5030	0
307	20231018	143500	1202592435	5030	5010	5030	5000	103
308	20231018	143400	1202076525	5010	5010	5010	5010	500
309	20231018	143300	1199571525	5010	5030	5030	5010	1113
310	20231018	143200	1193991255	5030	5020	5030	5020	1658
311	20231018	143100	1185661365	5020	5020	5020	5020	600
312	20231018	143000	1182649365	5030	5030	5030	5030	0
313	20231018	142900	1182649365	5030	5030	5030	5030	141
314	20231018	142800	1181940135	5040	5040	5040	5040	29
315	20231018	142700	1181793975	5040	5040	5040	5040	19
316	20231018	142600	1181698215	5040	5040	5040	5040	100
317	20231018	142500	1181194215	5040	5040	5040	5040	43
318	20231018	142400	1180977495	5040	5040	5040	5040	147
319	20231018	142300	1180236615	5040	5040	5040	5040	50
320	20231018	142200	1179984615	5040	5040	5040	5040	224
321	20231018	142100	1178855655	5050	5050	5050	5050	15
322	20231018	142000	1178779905	5040	5040	5040	5040	1100
323	20231018	141900	1173235905	5040	5040	5040	5040	0
324	20231018	141800	1173235905	5040	5040	5040	5040	20
325	20231018	141700	1173135105	5060	5060	5060	5060	235
326	20231018	141600	1171946005	5040	5040	5040	5040	60
327	20231018	141500	1171643605	5040	5040	5040	5040	1
328	20231018	141400	1171638565	5040	5050	5050	5040	1388
329	20231018	141300	1164641665	5060	5060	5060	5060	30
330	20231018	141200	1164489865	5060	5060	5060	5060	0
331	20231018	141100	1164489865	5060	5060	5060	5060	7
332	20231018	141000	1164454445	5060	5060	5060	5060	3521
333	20231018	140900	1146638185	5050	5070	5070	5050	3526
334	20231018	140800	1128779775	5080	5080	5080	5070	229
335	20231018	140700	1127618515	5080	5080	5080	5080	52
336	20231018	140600	1127354355	5080	5070	5080	5070	115
337	20231018	140500	1126771155	5070	5070	5070	5070	5
338	20231018	140400	1126745805	5080	5080	5080	5080	25
339	20231018	140300	1126618805	5080	5080	5080	5080	800
340	20231018	140200	1122554805	5090	5090	5090	5090	0
341	20231018	140100	1122554805	5090	5090	5090	5090	78
342	20231018	140000	1122157785	5090	5080	5090	5080	74
343	20231018	135900	1121781765	5070	5090	5090	5070	350
344	20231018	135800	1120000715	5100	5090	5100	5070	489
345	20231018	135700	1117516695	5110	5110	5110	5110	0
346	20231018	135600	1117516695	5110	5090	5110	5090	2200
347	20231018	135500	1106274715	5110	5080	5110	5080	200
348	20231018	135400	1105254405	5070	5070	5070	5070	571
349	20231018	135300	1102359435	5070	5080	5080	5070	576
350	20231018	135200	1099439095	5080	5080	5080	5070	989
351	20231018	135100	1094416235	5090	5090	5090	5090	54
352	20231018	135000	1094141375	5090	5100	5100	5090	1200
353	20231018	134900	1088033355	5100	5100	5100	5090	1305
354	20231018	134800	1081378855	5100	5100	5100	5100	0
355	20231018	134700	1081378855	5100	5100	5100	5100	0
356	20231018	134600	1081378855	5100	5100	5100	5100	947
357	20231018	134500	1076549155	5100	5100	5100	5100	261
358	20231018	134400	1075218055	5100	5110	5110	5100	117
359	20231018	134300	1074620395	5100	5100	5100	5100	103
360	20231018	134200	1074095095	5090	5100	5100	5090	124
361	20231018	134100	1073462935	5100	5120	5120	5100	3114
362	20231018	134000	1057574515	5120	5120	5130	5100	488
363	20231018	133900	1055082215	5120	5120	5120	5120	14
364	20231018	133800	1055010535	5130	5130	5130	5130	0
365	20231018	133700	1055010535	5130	5080	5130	5080	2783
366	20231018	133600	1040806865	5080	5080	5080	5080	988
367	20231018	133500	1035787825	5100	5100	5100	5100	1651
368	20231018	133400	1027367725	5110	5100	5110	5100	48
369	20231018	133300	1027122635	5100	5100	5100	5100	0
370	20231018	133200	1027122635	5100	5080	5100	5080	92
371	20231018	133100	1026654845	5070	5070	5070	5070	0
372	20231018	133000	1026654845	5070	5080	5080	5070	50
373	20231018	132900	1026401185	5080	5090	5090	5080	622
374	20231018	132800	1023239405	5090	5100	5100	5090	471
375	20231018	132700	1020841695	5100	5100	5100	5100	32
376	20231018	132600	1020678495	5110	5110	5110	5110	37
377	20231018	132500	1020489425	5110	5120	5120	5100	336
378	20231018	132400	1018773125	5120	5110	5120	5110	3020
379	20231018	132300	1003310985	5110	5110	5110	5110	100
380	20231018	132200	1002799985	5110	5110	5110	5110	100
381	20231018	132100	1002288985	5100	5090	5100	5090	3094
382	20231018	132000	986510235	5090	5080	5090	5080	1013
383	20231018	131900	981354565	5070	5070	5070	5070	5
384	20231018	131800	981329215	5080	5050	5080	5050	7
385	20231018	131700	981293825	5040	5050	5050	5040	146
386	20231018	131600	980557675	5060	5060	5060	5060	1
387	20231018	131500	980552615	5060	5060	5060	5060	4
388	20231018	131400	980532375	5080	5070	5080	5060	244
389	20231018	131300	979295295	5070	5060	5070	5060	393
390	20231018	131200	977302795	5040	5040	5040	5040	0
391	20231018	131100	977302795	5040	5060	5070	5040	430
392	20231018	131000	975134105	5070	5060	5070	5060	43
393	20231018	130900	974916105	5060	5070	5070	5060	152
394	20231018	130800	974145525	5060	5060	5060	5060	22
395	20231018	130700	974034205	5060	5060	5060	5060	0
396	20231018	130600	974034205	5060	5060	5060	5060	0
397	20231018	130500	974034205	5060	5060	5060	5060	22
398	20231018	130400	973922885	5060	5060	5060	5060	0
399	20231018	130300	973922885	5060	5060	5060	5060	228
400	20231018	130200	972769205	5060	5050	5060	5050	780
401	20231018	130100	968823505	5050	5040	5050	5040	22
402	20231018	130000	968712425	5050	5050	5050	5050	21
403	20231018	125900	968606375	5050	5040	5050	5030	501
404	20231018	125800	966085955	5040	5050	5050	5040	239
405	20231018	125700	964881265	5060	5060	5060	5060	0
406	20231018	125600	964881265	5060	5060	5060	5060	29
407	20231018	125500	964734525	5050	5060	5060	5050	204
408	20231018	125400	963702325	5060	5060	5060	5060	0
409	20231018	125300	963702325	5060	5060	5060	5060	0
410	20231018	125200	963702325	5060	5040	5060	5040	578
411	20231018	125100	960783415	5040	5040	5040	5040	0
412	20231018	125000	960783415	5040	5030	5040	5030	574
413	20231018	124900	957893845	5020	5030	5030	5020	322
414	20231018	124800	956274405	5030	5030	5030	5030	350
415	20231018	124700	954513905	5030	5030	5030	5030	0
416	20231018	124600	954513905	5030	5030	5030	5030	0
417	20231018	124500	954513905	5030	5030	5030	5030	0
418	20231018	124400	954513905	5030	5030	5030	5030	10
419	20231018	124300	954463605	5030	5030	5030	5030	1
420	20231018	124200	954458575	5040	5020	5040	5020	1080
421	20231018	124100	949027275	5000	5000	5000	5000	0
422	20231018	124000	949027275	5000	5000	5000	5000	1
423	20231018	123900	949022275	5010	5010	5010	5010	9
424	20231018	123800	948977185	5020	5000	5020	5000	797
425	20231018	123700	944985995	4990	5030	5030	4990	8770
426	20231018	123600	901097665	5030	5050	5050	5030	240
427	20231018	123500	899885865	5050	5050	5050	5050	0
428	20231018	123400	899885865	5050	5050	5050	5050	0
429	20231018	123300	899885865	5050	5050	5050	5050	5
430	20231018	123200	899860615	5040	5050	5050	5040	2385
431	20231018	123100	887839995	5050	5050	5050	5050	53
432	20231018	123000	887572345	5050	5050	5050	5050	0
433	20231018	122900	887572345	5050	5050	5050	5050	12
434	20231018	122800	887511745	5050	5050	5050	5050	0
435	20231018	122700	887511745	5050	5050	5050	5050	0
436	20231018	122600	887511745	5050	5060	5060	5050	5
437	20231018	122500	887486485	5060	5060	5060	5060	100
438	20231018	122400	886980485	5050	5050	5050	5050	15
439	20231018	122300	886904735	5060	5060	5060	5060	31
440	20231018	122200	886747875	5050	5050	5050	5050	11
441	20231018	122100	886692325	5040	5040	5040	5040	200
442	20231018	122000	885684325	5060	5060	5060	5060	0
443	20231018	121900	885684325	5060	5060	5060	5060	20
444	20231018	121800	885583125	5060	5060	5060	5060	439
445	20231018	121700	883361785	5060	5050	5060	5050	24
446	20231018	121600	883240535	5050	5050	5050	5050	0
447	20231018	121500	883240535	5050	5050	5050	5050	11
448	20231018	121400	883184985	5050	5050	5050	5050	15
449	20231018	121300	883109235	5050	5050	5050	5050	367
450	20231018	121200	881255885	5050	5050	5050	5050	46
451	20231018	121100	881023585	5060	5050	5060	5050	6
452	20231018	121000	880993235	5050	5050	5050	5050	1
453	20231018	120900	880988185	5050	5050	5050	5050	0
454	20231018	120800	880988185	5050	5050	5050	5050	35
455	20231018	120700	880811435	5050	5050	5050	5050	0
456	20231018	120600	880811435	5050	5050	5050	5050	669
457	20231018	120500	877432985	5040	5040	5040	5040	0
458	20231018	120400	877432985	5040	5040	5040	5040	0
459	20231018	120300	877432985	5040	5040	5040	5040	134
460	20231018	120200	876757625	5050	5050	5050	5050	0
461	20231018	120100	876757625	5050	5050	5050	5050	72
462	20231018	120000	876394025	5060	5060	5060	5060	99
463	20231018	115900	875893085	5060	5060	5060	5060	211
464	20231018	115800	874825425	5060	5060	5060	5060	1
465	20231018	115700	874820365	5070	5060	5070	5060	33
466	20231018	115600	874653095	5040	5040	5040	5040	0
467	20231018	115500	874653095	5040	5040	5040	5040	5
468	20231018	115400	874627895	5050	5050	5050	5050	0
469	20231018	115300	874627895	5050	5050	5050	5050	0
470	20231018	115200	874627895	5050	5050	5050	5050	100
471	20231018	115100	874122895	5030	5030	5030	5030	22
472	20231018	115000	874012235	5030	5030	5030	5030	304
473	20231018	114900	872483115	5030	5030	5030	5030	186
474	20231018	114800	871547535	5030	5030	5030	5030	18
475	20231018	114700	871456995	5030	5030	5030	5030	27
476	20231018	114600	871321185	5030	5030	5030	5030	12
477	20231018	114500	871260825	5040	5040	5040	5040	1
478	20231018	114400	871255785	5030	5030	5030	5030	81
479	20231018	114300	870848355	5040	5040	5040	5040	2045
480	20231018	114200	860541555	5050	5050	5080	5050	556
481	20231018	114100	857727235	5050	5050	5050	5050	0
482	20231018	114000	857727235	5050	5050	5050	5050	10
483	20231018	113900	857676735	5070	5070	5070	5070	0
484	20231018	113800	857676735	5070	5070	5080	5070	70
485	20231018	113700	857321645	5090	5060	5090	5060	412
486	20231018	113600	855231045	5060	5060	5060	5060	330
487	20231018	113500	853561245	5060	5060	5060	5060	380
488	20231018	113400	851638445	5060	5060	5060	5060	1180
489	20231018	113300	845667645	5060	5070	5070	5060	201
490	20231018	113200	844649575	5070	5070	5070	5070	0
491	20231018	113100	844649575	5070	5070	5070	5070	1965
492	20231018	113000	834687025	5070	5070	5080	5070	5033
493	20231018	112900	809169685	5080	5080	5080	5080	120
494	20231018	112800	808560085	5080	5080	5080	5070	185
495	20231018	112700	807621535	5070	5070	5070	5070	100
496	20231018	112600	807114535	5070	5080	5090	5070	1028
497	20231018	112500	801893445	5080	5080	5080	5080	0
498	20231018	112400	801893445	5080	5100	5100	5080	864
499	20231018	112300	797491045	5090	5100	5100	5090	2852
500	20231018	112200	782946035	5100	5090	5100	5090	725
501	20231018	112100	779254095	5100	5100	5100	5100	2461
502	20231018	112000	766702995	5100	5100	5100	5100	113
503	20231018	111900	766126695	5100	5100	5110	5100	566
504	20231018	111800	763237935	5100	5100	5110	5100	422
505	20231018	111700	761083445	5100	5100	5100	5100	10
506	20231018	111600	761032445	5100	5100	5100	5100	0
507	20231018	111500	761032445	5100	5100	5100	5100	1
508	20231018	111400	761027345	5080	5080	5080	5080	10
509	20231018	111300	760976545	5100	5100	5100	5080	1570
510	20231018	111200	752969895	5100	5090	5100	5090	10
511	20231018	111100	752918905	5080	5110	5110	5080	2952
512	20231018	111000	737866125	5100	5090	5100	5090	491
513	20231018	110900	735365175	5100	5100	5100	5100	1254
514	20231018	110800	728969775	5100	5120	5130	5090	2930
515	20231018	110700	714029495	5130	5120	5140	5110	290
516	20231018	110600	712544085	5120	5130	5150	5120	1091
517	20231018	110500	706934205	5120	5090	5120	5090	1527
518	20231018	110400	699132785	5090	5060	5090	5060	575
519	20231018	110300	696211735	5060	5060	5100	5060	76
520	20231018	110200	695826195	5090	5060	5090	5060	1717
521	20231018	110100	687109315	5060	5060	5060	5060	109
522	20231018	110000	686557775	5060	5050	5060	5050	1531
523	20231018	105900	678825925	5050	5050	5050	5050	0
524	20231018	105800	678825925	5050	5050	5050	5050	33
525	20231018	105700	678659275	5040	5040	5040	5040	0
526	20231018	105600	678659275	5040	5040	5040	5040	28
527	20231018	105500	678518155	5040	5040	5040	5040	50
528	20231018	105400	678266155	5030	5050	5050	5030	289
529	20231018	105300	676811905	5050	5050	5050	5050	0
530	20231018	105200	676811905	5050	5060	5060	5050	17
531	20231018	105100	676726045	5050	5050	5050	5050	0
532	20231018	105000	676726045	5050	5060	5060	5050	168
533	20231018	104900	675875975	5070	5060	5070	5060	77
534	20231018	104800	675486235	5070	5070	5070	5070	74
535	20231018	104700	675111055	5070	5050	5070	5050	228
536	20231018	104600	673955535	5030	5050	5050	5030	384
537	20231018	104500	672023775	5060	5050	5060	5050	416
538	20231018	104400	669919875	5040	5020	5040	5020	1487
539	20231018	104300	662440355	5030	5020	5030	5020	802
540	20231018	104200	658411315	5030	5020	5030	5020	541
541	20231018	104100	655693415	5040	5040	5040	5030	253
542	20231018	104000	654418445	5020	5020	5020	5020	113
543	20231018	103900	653851185	5030	5020	5030	5020	16
544	20231018	103800	653770715	5050	5040	5050	5040	35
545	20231018	103700	653593975	5020	5020	5040	5020	10
546	20231018	103600	653543755	5010	5020	5020	5010	19
547	20231018	103500	653448395	5060	5030	5060	5030	467
548	20231018	103400	651086985	5040	5040	5040	5040	0
549	20231018	103300	651086985	5040	5040	5040	5040	0
550	20231018	103200	651086985	5040	5040	5040	5040	0
551	20231018	103100	651086985	5040	5040	5040	5040	0
552	20231018	103000	651086985	5040	5030	5040	5030	209
553	20231018	102900	650033845	5000	5000	5000	5000	1
554	20231018	102800	650028845	5000	5040	5040	5000	1456
555	20231018	102700	642718185	5040	5040	5040	5040	622
556	20231018	102600	639583305	5040	5030	5040	5030	37
557	20231018	102500	639396905	5030	5030	5030	5030	103
558	20231018	102400	638878815	5020	5030	5030	5020	107
559	20231018	102300	638341665	5010	5010	5010	5010	7
560	20231018	102200	638306595	5020	5020	5020	5020	15
561	20231018	102100	638231295	5020	5020	5020	5020	109
562	20231018	102000	637684115	5020	5030	5030	5020	124
563	20231018	101900	637061505	5030	5020	5030	5020	272
564	20231018	101800	635695775	5020	5010	5020	5010	1778
565	20231018	101700	626770415	5000	5010	5010	5000	45
566	20231018	101600	626545265	5020	5020	5020	5020	3
567	20231018	101500	626530205	5030	5000	5030	5000	317
568	20231018	101400	624938815	5000	5010	5010	5000	223
569	20231018	101300	623823565	5020	5010	5020	5010	1025
570	20231018	101200	618679405	5010	5000	5010	5000	311
571	20231018	101100	617121345	5000	4990	5020	4990	637
572	20231018	101000	613935615	4990	5020	5020	4990	459
573	20231018	100900	611639205	5000	4985	5000	4985	406
574	20231018	100800	609615280	4995	4995	4995	4995	42
575	20231018	100700	609405490	4975	4975	4980	4975	38
576	20231018	100600	609216345	4970	4965	5000	4965	1174
577	20231018	100500	603369300	4955	4975	4975	4950	4530
578	20231018	100400	580877835	4975	4985	5020	4975	730
579	20231018	100300	577245030	4975	4980	4980	4975	290
580	20231018	100200	575801020	4975	4980	4990	4975	592
581	20231018	100100	572853490	4980	5000	5000	4980	4127
582	20231018	100000	552254315	5000	5010	5030	5000	3938
583	20231018	095900	532549365	5020	5030	5030	5020	558
584	20231018	095800	529748105	5030	5040	5040	5030	1513
585	20231018	095700	522133345	5050	5040	5050	5040	416
586	20231018	095600	520036685	5050	5050	5050	5040	678
587	20231018	095500	516613125	5050	5050	5060	5040	1381
588	20231018	095400	509631355	5040	5040	5040	5020	693
589	20231018	095300	506144185	5030	5050	5050	5020	3582
590	20231018	095200	488127365	5060	5090	5100	5050	6962
591	20231018	095100	452910435	5100	5140	5140	5050	7899
592	20231018	095000	412669655	5150	5130	5160	5120	2810
593	20231018	094900	398243705	5130	5150	5170	5110	8548
594	20231018	094800	354315025	5150	5070	5400	5070	30949
595	20231018	094700	192666705	5070	5070	5070	5070	17
596	20231018	094600	192580515	5080	5060	5080	5060	249
597	20231018	094500	191319595	5080	5060	5080	5060	655
598	20231018	094400	188004675	5070	5070	5070	5070	45
599	20231018	094300	187776525	5070	5040	5070	5040	2037
600	20231018	094200	177472645	5040	5040	5040	5040	1
601	20231018	094100	177467605	5040	5040	5040	5040	15
602	20231018	094000	177392005	5040	5020	5040	5020	51
603	20231018	093900	177135965	5020	5020	5040	5020	303
604	20231018	093800	175614845	5030	5070	5070	5020	583
605	20231018	093700	172677285	5070	5070	5070	5060	80
606	20231018	093600	172271875	5070	5080	5080	5070	25
607	20231018	093500	172145025	5060	5080	5080	5060	1081
608	20231018	093400	166665865	5080	5100	5100	5080	239
609	20231018	093300	165448945	5100	5100	5100	5100	1
610	20231018	093200	165443845	5100	5090	5100	5090	706
611	20231018	093100	161843915	5090	5090	5090	5090	301
612	20231018	093000	160311825	5080	5070	5080	5070	142
613	20231018	092900	159591165	5080	5070	5080	5070	401
614	20231018	092800	157554095	5070	5080	5080	5070	648
615	20231018	092700	154264705	5080	5080	5080	5080	8
616	20231018	092600	154224065	5080	5080	5080	5080	1
617	20231018	092500	154218985	5080	5080	5090	5080	1171
618	20231018	092400	148267035	5060	5050	5070	5050	2777
619	20231018	092300	134213415	5040	5040	5040	5040	15
620	20231018	092200	134137815	5060	5040	5060	5040	280
621	20231018	092100	132721675	5060	5030	5060	5030	1283
622	20231018	092000	126247125	5030	5020	5030	5010	2539
623	20231018	091900	113512915	5020	5020	5020	5020	171
624	20231018	091800	112654495	5020	5040	5040	5020	235
625	20231018	091700	111470795	5020	5040	5040	5020	169
626	20231018	091600	110619425	5040	5010	5040	5000	401
627	20231018	091500	108610845	5030	5020	5040	5010	5570
628	20231018	091400	80566515	5020	5010	5020	4995	990
629	20231018	091300	75613325	5000	5020	5020	5000	915
630	20231018	091200	71024035	5020	5020	5020	5020	20
631	20231018	091100	70923635	5010	5020	5040	5010	779
632	20231018	091000	67008345	5010	5030	5030	5010	1193
633	20231018	090900	61020555	5050	5050	5050	5050	4
634	20231018	090800	61000355	5060	5060	5060	5060	0
635	20231018	090700	61000355	5060	5060	5060	5060	50
636	20231018	090600	60747355	5060	5030	5060	5020	660
637	20231018	090500	57424685	5030	4995	5030	4995	3435
638	20231018	090400	40243575	4975	4995	4995	4975	1065
639	20231018	090300	34944900	4995	4995	4995	4965	1268
640	20231018	090200	28625090	4995	4995	4995	4995	1
641	20231018	090100	28620095	4975	5000	5000	4965	2727
642	20231018	090000	15036700	5000	5020	5020	5000	2745