KissMeData/010040/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185000	509137845	2975	2975	2975	2975	2902
3	20231018	184900	509137845	2975	2975	2975	2975	0
4	20231018	184800	509137845	2975	2975	2975	2975	0
5	20231018	184700	509137845	2975	2975	2975	2975	0
6	20231018	184600	509137845	2975	2975	2975	2975	0
7	20231018	184500	509137845	2975	2975	2975	2975	0
8	20231018	184400	509137845	2975	2975	2975	2975	0
9	20231018	184300	509137845	2975	2975	2975	2975	0
10	20231018	184200	509137845	2975	2975	2975	2975	0
11	20231018	184100	509137845	2975	2975	2975	2975	0
12	20231018	184000	509137845	2975	2975	2975	2975	0
13	20231018	183900	509137845	2975	2975	2975	2975	0
14	20231018	183800	509137845	2975	2975	2975	2975	0
15	20231018	183700	509137845	2975	2975	2975	2975	0
16	20231018	183600	509137845	2975	2975	2975	2975	0
17	20231018	183500	509137845	2975	2975	2975	2975	0
18	20231018	183400	509137845	2975	2975	2975	2975	0
19	20231018	183300	509137845	2975	2975	2975	2975	0
20	20231018	183200	509137845	2975	2975	2975	2975	0
21	20231018	183100	509137845	2975	2975	2975	2975	0
22	20231018	183000	509137845	2975	2975	2975	2975	0
23	20231018	182900	509137845	2975	2975	2975	2975	0
24	20231018	182800	509137845	2975	2975	2975	2975	0
25	20231018	182700	509137845	2975	2975	2975	2975	0
26	20231018	182600	509137845	2975	2975	2975	2975	0
27	20231018	182500	509137845	2975	2975	2975	2975	0
28	20231018	182400	509137845	2975	2975	2975	2975	0
29	20231018	182300	509137845	2975	2975	2975	2975	0
30	20231018	182200	509137845	2975	2975	2975	2975	0
31	20231018	182100	509137845	2975	2975	2975	2975	0
32	20231018	182000	509137845	2975	2975	2975	2975	2902
33	20231018	181900	509137845	2975	2975	2975	2975	0
34	20231018	181800	509137845	2975	2975	2975	2975	0
35	20231018	181700	509137845	2975	2975	2975	2975	0
36	20231018	181600	509137845	2975	2975	2975	2975	0
37	20231018	181500	509137845	2975	2975	2975	2975	0
38	20231018	181400	509137845	2975	2975	2975	2975	0
39	20231018	181300	509137845	2975	2975	2975	2975	0
40	20231018	181200	509137845	2975	2975	2975	2975	0
41	20231018	181100	509137845	2975	2975	2975	2975	0
42	20231018	181000	509137845	2975	2975	2975	2975	0
43	20231018	180900	509137845	2975	2975	2975	2975	0
44	20231018	180800	509137845	2975	2975	2975	2975	0
45	20231018	180700	509137845	2975	2975	2975	2975	0
46	20231018	180600	509137845	2975	2975	2975	2975	0
47	20231018	180500	509137845	2975	2975	2975	2975	0
48	20231018	180400	509137845	2975	2975	2975	2975	0
49	20231018	180300	509137845	2975	2975	2975	2975	0
50	20231018	180200	509137845	2975	2975	2975	2975	0
51	20231018	180100	509137845	2975	2975	2975	2975	0
52	20231018	180000	509137845	2975	2975	2975	2975	0
53	20231018	175900	509137845	2975	2975	2975	2975	0
54	20231018	175800	509137845	2975	2975	2975	2975	0
55	20231018	175700	509137845	2975	2975	2975	2975	0
56	20231018	175600	509137845	2975	2975	2975	2975	0
57	20231018	175500	509137845	2975	2975	2975	2975	0
58	20231018	175400	509137845	2975	2975	2975	2975	0
59	20231018	175300	509137845	2975	2975	2975	2975	0
60	20231018	175200	509137845	2975	2975	2975	2975	0
61	20231018	175100	509137845	2975	2975	2975	2975	0
62	20231018	175000	509137845	2975	2975	2975	2975	2902
63	20231018	174900	509137845	2975	2975	2975	2975	0
64	20231018	174800	509137845	2975	2975	2975	2975	0
65	20231018	174700	509137845	2975	2975	2975	2975	0
66	20231018	174600	509137845	2975	2975	2975	2975	0
67	20231018	174500	509137845	2975	2975	2975	2975	0
68	20231018	174400	509137845	2975	2975	2975	2975	0
69	20231018	174300	509137845	2975	2975	2975	2975	0
70	20231018	174200	509137845	2975	2975	2975	2975	0
71	20231018	174100	509137845	2975	2975	2975	2975	0
72	20231018	174000	509137845	2975	2975	2975	2975	0
73	20231018	173900	509137845	2975	2975	2975	2975	0
74	20231018	173800	509137845	2975	2975	2975	2975	0
75	20231018	173700	509137845	2975	2975	2975	2975	0
76	20231018	173600	509137845	2975	2975	2975	2975	0
77	20231018	173500	509137845	2975	2975	2975	2975	0
78	20231018	173400	509137845	2975	2975	2975	2975	0
79	20231018	173300	509137845	2975	2975	2975	2975	0
80	20231018	173200	509137845	2975	2975	2975	2975	0
81	20231018	173100	509137845	2975	2975	2975	2975	0
82	20231018	173000	509137845	2975	2975	2975	2975	0
83	20231018	172900	509137845	2975	2975	2975	2975	0
84	20231018	172800	509137845	2975	2975	2975	2975	0
85	20231018	172700	509137845	2975	2975	2975	2975	0
86	20231018	172600	509137845	2975	2975	2975	2975	0
87	20231018	172500	509137845	2975	2975	2975	2975	0
88	20231018	172400	509137845	2975	2975	2975	2975	0
89	20231018	172300	509137845	2975	2975	2975	2975	0
90	20231018	172200	509137845	2975	2975	2975	2975	0
91	20231018	172100	509137845	2975	2975	2975	2975	0
92	20231018	172000	509137845	2975	2975	2975	2975	2902
93	20231018	171900	509137845	2975	2975	2975	2975	0
94	20231018	171800	509137845	2975	2975	2975	2975	0
95	20231018	171700	509137845	2975	2975	2975	2975	0
96	20231018	171600	509137845	2975	2975	2975	2975	0
97	20231018	171500	509137845	2975	2975	2975	2975	0
98	20231018	171400	509137845	2975	2975	2975	2975	0
99	20231018	171300	509137845	2975	2975	2975	2975	0
100	20231018	171200	509137845	2975	2975	2975	2975	0
101	20231018	171100	509137845	2975	2975	2975	2975	0
102	20231018	171000	509137845	2975	2975	2975	2975	0
103	20231018	170900	509137845	2975	2975	2975	2975	0
104	20231018	170800	509137845	2975	2975	2975	2975	0
105	20231018	170700	509137845	2975	2975	2975	2975	0
106	20231018	170600	509137845	2975	2975	2975	2975	0
107	20231018	170500	509137845	2975	2975	2975	2975	0
108	20231018	170400	509137845	2975	2975	2975	2975	0
109	20231018	170300	509137845	2975	2975	2975	2975	0
110	20231018	170200	509137845	2975	2975	2975	2975	0
111	20231018	170100	509137845	2975	2975	2975	2975	0
112	20231018	170000	509137845	2975	2975	2975	2975	0
113	20231018	165900	509137845	2975	2975	2975	2975	0
114	20231018	165800	509137845	2975	2975	2975	2975	0
115	20231018	165700	509137845	2975	2975	2975	2975	0
116	20231018	165600	509137845	2975	2975	2975	2975	0
117	20231018	165500	509137845	2975	2975	2975	2975	0
118	20231018	165400	509137845	2975	2975	2975	2975	0
119	20231018	165300	509137845	2975	2975	2975	2975	0
120	20231018	165200	509137845	2975	2975	2975	2975	0
121	20231018	165100	509137845	2975	2975	2975	2975	0
122	20231018	165000	509137845	2975	2975	2975	2975	2902
123	20231018	164900	509137845	2975	2975	2975	2975	0
124	20231018	164800	509137845	2975	2975	2975	2975	0
125	20231018	164700	509137845	2975	2975	2975	2975	0
126	20231018	164600	509137845	2975	2975	2975	2975	0
127	20231018	164500	509137845	2975	2975	2975	2975	0
128	20231018	164400	509137845	2975	2975	2975	2975	0
129	20231018	164300	509137845	2975	2975	2975	2975	0
130	20231018	164200	509137845	2975	2975	2975	2975	0
131	20231018	164100	509137845	2975	2975	2975	2975	0
132	20231018	164000	509137845	2975	2975	2975	2975	0
133	20231018	163900	509137845	2975	2975	2975	2975	0
134	20231018	163800	509137845	2975	2975	2975	2975	0
135	20231018	163700	509137845	2975	2975	2975	2975	0
136	20231018	163600	509137845	2975	2975	2975	2975	0
137	20231018	163500	509137845	2975	2975	2975	2975	0
138	20231018	163400	509137845	2975	2975	2975	2975	0
139	20231018	163300	509137845	2975	2975	2975	2975	0
140	20231018	163200	509137845	2975	2975	2975	2975	0
141	20231018	163100	509137845	2975	2975	2975	2975	0
142	20231018	163000	509137845	2975	2975	2975	2975	0
143	20231018	162900	509137845	2975	2975	2975	2975	0
144	20231018	162800	509137845	2975	2975	2975	2975	0
145	20231018	162700	509137845	2975	2975	2975	2975	0
146	20231018	162600	509137845	2975	2975	2975	2975	0
147	20231018	162500	509137845	2975	2975	2975	2975	0
148	20231018	162400	509137845	2975	2975	2975	2975	0
149	20231018	162300	509137845	2975	2975	2975	2975	0
150	20231018	162200	509137845	2975	2975	2975	2975	0
151	20231018	162100	509137845	2975	2975	2975	2975	0
152	20231018	162000	509137845	2975	2975	2975	2975	2902
153	20231018	161900	509137845	2975	2975	2975	2975	0
154	20231018	161800	509137845	2975	2975	2975	2975	0
155	20231018	161700	509137845	2975	2975	2975	2975	0
156	20231018	161600	509137845	2975	2975	2975	2975	0
157	20231018	161500	509137845	2975	2975	2975	2975	0
158	20231018	161400	509137845	2975	2975	2975	2975	0
159	20231018	161300	509137845	2975	2975	2975	2975	0
160	20231018	161200	509137845	2975	2975	2975	2975	0
161	20231018	161100	509137845	2975	2975	2975	2975	0
162	20231018	161000	509137845	2975	2975	2975	2975	0
163	20231018	160900	509137845	2975	2975	2975	2975	0
164	20231018	160800	509137845	2975	2975	2975	2975	0
165	20231018	160700	509137845	2975	2975	2975	2975	0
166	20231018	160600	509137845	2975	2975	2975	2975	0
167	20231018	160500	509137845	2975	2975	2975	2975	0
168	20231018	160400	509137845	2975	2975	2975	2975	0
169	20231018	160300	509137845	2975	2975	2975	2975	0
170	20231018	160200	509137845	2975	2975	2975	2975	0
171	20231018	160100	509137845	2975	2975	2975	2975	0
172	20231018	160000	509137845	2975	2975	2975	2975	0
173	20231018	155900	509137845	2975	2975	2975	2975	0
174	20231018	155800	509137845	2975	2975	2975	2975	0
175	20231018	155700	509137845	2975	2975	2975	2975	0
176	20231018	155600	509137845	2975	2975	2975	2975	0
177	20231018	155500	509137845	2975	2975	2975	2975	0
178	20231018	155400	509137845	2975	2975	2975	2975	0
179	20231018	155300	509137845	2975	2975	2975	2975	0
180	20231018	155200	509137845	2975	2975	2975	2975	0
181	20231018	155100	509137845	2975	2975	2975	2975	0
182	20231018	155000	509137845	2975	2975	2975	2975	2902
183	20231018	154900	509137845	2975	2975	2975	2975	0
184	20231018	154800	509137845	2975	2975	2975	2975	0
185	20231018	154700	509137845	2975	2975	2975	2975	0
186	20231018	154600	509137845	2975	2975	2975	2975	0
187	20231018	154500	509137845	2975	2975	2975	2975	0
188	20231018	154400	509137845	2975	2975	2975	2975	0
189	20231018	154300	509137845	2975	2975	2975	2975	0
190	20231018	154200	509137845	2975	2975	2975	2975	0
191	20231018	154100	509137845	2975	2975	2975	2975	0
192	20231018	154000	509137845	2975	2975	2975	2975	0
193	20231018	153900	509137845	2975	2975	2975	2975	0
194	20231018	153800	509137845	2975	2975	2975	2975	0
195	20231018	153700	509137845	2975	2975	2975	2975	0
196	20231018	153600	509137845	2975	2975	2975	2975	0
197	20231018	153500	509137845	2975	2975	2975	2975	0
198	20231018	153400	509137845	2975	2975	2975	2975	0
199	20231018	153300	509137845	2975	2975	2975	2975	0
200	20231018	153200	509137845	2975	2975	2975	2975	0
201	20231018	153100	509137845	2975	2975	2975	2975	0
202	20231018	153000	509137845	2975	2975	2975	2975	2902
203	20231018	152900	500504395	2975	2975	2975	2975	0
204	20231018	152800	500504395	2975	2975	2975	2975	0
205	20231018	152700	500504395	2975	2975	2975	2975	0
206	20231018	152600	500504395	2975	2975	2975	2975	0
207	20231018	152500	500504395	2975	2975	2975	2975	0
208	20231018	152400	500504395	2975	2975	2975	2975	0
209	20231018	152300	500504395	2975	2975	2975	2975	0
210	20231018	152200	500504395	2975	2975	2975	2975	0
211	20231018	152100	500504395	2975	2975	2975	2975	0
212	20231018	152000	500504395	2975	2975	2975	2975	0
213	20231018	151900	500504395	2975	2975	2980	2975	160
214	20231018	151800	500027935	2975	2965	2975	2960	263
215	20231018	151700	499247310	2960	2970	2970	2960	631
216	20231018	151600	497379540	2970	2970	2970	2970	0
217	20231018	151500	497379540	2970	2970	2970	2970	0
218	20231018	151400	497379540	2970	2965	2970	2965	100
219	20231018	151300	497083000	2960	2960	2960	2960	0
220	20231018	151200	497083000	2960	2960	2960	2960	0
221	20231018	151100	497083000	2960	2960	2960	2960	3
222	20231018	151000	497074120	2955	2960	2960	2955	60
223	20231018	150900	496896810	2975	2965	2975	2965	291
224	20231018	150800	496032885	2960	2965	2965	2960	213
225	20231018	150700	495401365	2970	2965	2970	2965	716
226	20231018	150600	493274995	2965	2970	2970	2965	276
227	20231018	150500	492455655	2975	2975	2975	2975	0
228	20231018	150400	492455655	2975	2975	2975	2975	0
229	20231018	150300	492455655	2975	2975	2975	2975	0
230	20231018	150200	492455655	2975	2975	2975	2975	5
231	20231018	150100	492440780	2975	2975	2975	2975	0
232	20231018	150000	492440780	2975	2975	2975	2975	1
233	20231018	145900	492437805	2975	2975	2975	2975	0
234	20231018	145800	492437805	2975	2975	2975	2975	90
235	20231018	145700	492170055	2975	2975	2980	2975	350
236	20231018	145600	491128785	2975	2975	2975	2975	459
237	20231018	145500	489763260	2975	2975	2975	2970	1004
238	20231018	145400	486776365	2975	2975	2975	2975	0
239	20231018	145300	486776365	2975	2975	2975	2975	0
240	20231018	145200	486776365	2975	2960	2975	2960	190
241	20231018	145100	486212715	2960	2960	2960	2960	17
242	20231018	145000	486162395	2960	2960	2960	2960	43
243	20231018	144900	486035115	2960	2960	2960	2960	0
244	20231018	144800	486035115	2960	2960	2960	2960	13
245	20231018	144700	485996635	2970	2970	2970	2970	0
246	20231018	144600	485996635	2970	2970	2970	2970	0
247	20231018	144500	485996635	2970	2970	2970	2970	0
248	20231018	144400	485996635	2970	2970	2970	2970	0
249	20231018	144300	485996635	2970	2970	2970	2970	350
250	20231018	144200	484957135	2970	2970	2970	2970	0
251	20231018	144100	484957135	2970	2970	2970	2970	0
252	20231018	144000	484957135	2970	2970	2970	2970	30
253	20231018	143900	484868035	2970	2965	2970	2965	21
254	20231018	143800	484805710	2965	2965	2965	2965	101
255	20231018	143700	484506245	2960	2960	2960	2960	0
256	20231018	143600	484506245	2960	2960	2960	2960	0
257	20231018	143500	484506245	2960	2960	2960	2960	0
258	20231018	143400	484506245	2960	2960	2960	2960	73
259	20231018	143300	484290165	2955	2955	2955	2955	0
260	20231018	143200	484290165	2955	2955	2955	2955	323
261	20231018	143100	483335700	2955	2955	2955	2955	0
262	20231018	143000	483335700	2955	2955	2955	2955	0
263	20231018	142900	483335700	2955	2955	2955	2955	500
264	20231018	142800	481858200	2955	2955	2955	2955	0
265	20231018	142700	481858200	2955	2955	2955	2955	0
266	20231018	142600	481858200	2955	2955	2955	2955	1589
267	20231018	142500	477162705	2960	2960	2960	2960	0
268	20231018	142400	477162705	2960	2960	2960	2960	0
269	20231018	142300	477162705	2960	2960	2960	2960	0
270	20231018	142200	477162705	2960	2960	2960	2960	0
271	20231018	142100	477162705	2960	2960	2960	2960	0
272	20231018	142000	477162705	2960	2960	2960	2960	0
273	20231018	141900	477162705	2960	2960	2960	2960	10
274	20231018	141800	477133105	2960	2960	2960	2960	0
275	20231018	141700	477133105	2960	2960	2960	2960	0
276	20231018	141600	477133105	2960	2960	2960	2960	0
277	20231018	141500	477133105	2960	2960	2960	2960	8
278	20231018	141400	477109425	2955	2955	2955	2955	109
279	20231018	141300	476787330	2955	2955	2955	2955	0
280	20231018	141200	476787330	2955	2955	2955	2955	0
281	20231018	141100	476787330	2955	2955	2955	2955	0
282	20231018	141000	476787330	2955	2955	2955	2955	323
283	20231018	140900	475832865	2960	2960	2960	2960	0
284	20231018	140800	475832865	2960	2960	2960	2960	3208
285	20231018	140700	466337185	2965	2965	2965	2965	0
286	20231018	140600	466337185	2965	2965	2965	2965	0
287	20231018	140500	466337185	2965	2965	2965	2965	0
288	20231018	140400	466337185	2965	2965	2965	2965	0
289	20231018	140300	466337185	2965	2965	2965	2965	0
290	20231018	140200	466337185	2965	2965	2965	2965	0
291	20231018	140100	466337185	2965	2965	2965	2965	848
292	20231018	140000	463822865	2970	2970	2970	2970	8
293	20231018	135900	463799105	2975	2975	2975	2975	134
294	20231018	135800	463400455	2980	2980	2980	2980	1
295	20231018	135700	463397475	2990	2970	2995	2970	504
296	20231018	135600	461893655	2965	2965	2965	2965	0
297	20231018	135500	461893655	2965	2965	2965	2965	0
298	20231018	135400	461893655	2965	2965	2965	2965	0
299	20231018	135300	461893655	2965	2965	2965	2965	898
300	20231018	135200	459231085	2970	2970	2970	2970	20
301	20231018	135100	459171685	2970	2970	2970	2970	0
302	20231018	135000	459171685	2970	2970	2970	2970	0
303	20231018	134900	459171685	2970	2965	2970	2965	1355
304	20231018	134800	455153945	2970	2970	2970	2970	649
305	20231018	134700	453226415	2970	2970	2970	2970	436
306	20231018	134600	451931495	2975	2985	2985	2975	1955
307	20231018	134500	446112220	2985	2980	2985	2975	649
308	20231018	134400	444177195	2980	2980	2980	2980	10
309	20231018	134300	444147395	2980	2980	2980	2980	7
310	20231018	134200	444126535	2980	2985	2985	2980	972
311	20231018	134100	441229930	2985	2990	2990	2985	370
312	20231018	134000	440125380	2990	2990	2990	2990	0
313	20231018	133900	440125380	2990	2990	2990	2990	0
314	20231018	133800	440125380	2990	2990	2990	2990	0
315	20231018	133700	440125380	2990	2990	2990	2990	0
316	20231018	133600	440125380	2990	2990	2990	2990	0
317	20231018	133500	440125380	2990	2990	2990	2990	0
318	20231018	133400	440125380	2990	2990	2990	2990	1
319	20231018	133300	440122390	2990	2990	2990	2990	23
320	20231018	133200	440053620	2990	2990	2990	2990	0
321	20231018	133100	440053620	2990	2990	2990	2990	0
322	20231018	133000	440053620	2990	2990	2990	2990	0
323	20231018	132900	440053620	2990	2990	2990	2990	5
324	20231018	132800	440038670	2990	2990	2990	2990	2
325	20231018	132700	440032690	2990	2990	2990	2990	1
326	20231018	132600	440029700	2990	2990	2990	2990	5
327	20231018	132500	440014750	2995	2990	2995	2990	29
328	20231018	132400	439928020	2990	2990	2990	2990	0
329	20231018	132300	439928020	2990	2990	2990	2990	10
330	20231018	132200	439898120	2990	2990	2990	2990	0
331	20231018	132100	439898120	2990	2990	2990	2990	3
332	20231018	132000	439889150	2990	2990	2990	2990	3
333	20231018	131900	439880180	2990	2990	2990	2990	0
334	20231018	131800	439880180	2990	2990	2990	2990	0
335	20231018	131700	439880180	2990	2990	2990	2990	0
336	20231018	131600	439880180	2990	2985	2990	2985	145
337	20231018	131500	439446650	2985	2985	2985	2985	0
338	20231018	131400	439446650	2985	2985	2985	2985	0
339	20231018	131300	439446650	2985	2985	2985	2985	17
340	20231018	131200	439395905	2985	2985	2985	2985	200
341	20231018	131100	438798905	2985	2985	2985	2985	0
342	20231018	131000	438798905	2985	2985	2985	2985	33
343	20231018	130900	438700400	2980	2980	2980	2980	40
344	20231018	130800	438581200	2985	2985	2985	2985	50
345	20231018	130700	438431950	2985	2995	2995	2985	1617
346	20231018	130600	433598390	2995	2995	2995	2995	0
347	20231018	130500	433598390	2995	2995	2995	2995	0
348	20231018	130400	433598390	2995	2995	2995	2995	1
349	20231018	130300	433595395	2995	2995	2995	2995	0
350	20231018	130200	433595395	2995	2995	2995	2995	0
351	20231018	130100	433595395	2995	2995	2995	2995	0
352	20231018	130000	433595395	2995	2995	2995	2995	0
353	20231018	125900	433595395	2995	2995	2995	2995	0
354	20231018	125800	433595395	2995	2995	2995	2995	0
355	20231018	125700	433595395	2995	2995	2995	2995	0
356	20231018	125600	433595395	2995	2995	2995	2995	0
357	20231018	125500	433595395	2995	2995	2995	2995	0
358	20231018	125400	433595395	2995	2995	2995	2995	0
359	20231018	125300	433595395	2995	2995	2995	2995	0
360	20231018	125200	433595395	2995	2990	2995	2990	248
361	20231018	125100	432853865	2990	2990	2990	2990	0
362	20231018	125000	432853865	2990	2990	2990	2990	1286
363	20231018	124900	429008725	2995	2995	2995	2995	0
364	20231018	124800	429008725	2995	3000	3000	2995	2136
365	20231018	124700	422606470	3000	3000	3000	3000	0
366	20231018	124600	422606470	3000	3000	3000	3000	0
367	20231018	124500	422606470	3000	3000	3000	3000	100
368	20231018	124400	422306470	3005	3005	3005	3005	0
369	20231018	124300	422306470	3005	3005	3005	3005	0
370	20231018	124200	422306470	3005	3005	3005	3005	1
371	20231018	124100	422303465	3000	3000	3000	3000	0
372	20231018	124000	422303465	3000	3000	3000	3000	0
373	20231018	123900	422303465	3000	3000	3000	3000	0
374	20231018	123800	422303465	3000	3000	3000	3000	0
375	20231018	123700	422303465	3000	3000	3000	3000	50
376	20231018	123600	422153465	3005	3005	3005	3005	149
377	20231018	123500	421705720	3015	3015	3015	3015	0
378	20231018	123400	421705720	3015	3010	3015	3010	17
379	20231018	123300	421654530	3010	3015	3035	3010	442
380	20231018	123200	420320350	3010	3010	3010	3010	0
381	20231018	123100	420320350	3010	3010	3010	3010	0
382	20231018	123000	420320350	3010	3010	3010	3010	0
383	20231018	122900	420320350	3010	3010	3010	3010	0
384	20231018	122800	420320350	3010	3010	3010	3010	1180
385	20231018	122700	416768550	3010	3005	3010	3005	98
386	20231018	122600	416474020	3000	3000	3000	3000	0
387	20231018	122500	416474020	3000	3000	3000	3000	42
388	20231018	122400	416348020	3005	3005	3005	3005	182
389	20231018	122300	415801110	3010	3010	3010	3010	0
390	20231018	122200	415801110	3010	3010	3010	3010	0
391	20231018	122100	415801110	3010	3010	3010	3010	0
392	20231018	122000	415801110	3010	3010	3010	3010	0
393	20231018	121900	415801110	3010	3010	3010	3010	226
394	20231018	121800	415120850	3010	3010	3010	3010	0
395	20231018	121700	415120850	3010	3010	3010	3010	0
396	20231018	121600	415120850	3010	3010	3010	3010	0
397	20231018	121500	415120850	3010	3010	3010	3010	5
398	20231018	121400	415105800	3010	3010	3010	3010	0
399	20231018	121300	415105800	3010	3010	3010	3010	0
400	20231018	121200	415105800	3010	3010	3010	3010	0
401	20231018	121100	415105800	3010	3010	3010	3010	332
402	20231018	121000	414106480	3010	3010	3010	3010	10
403	20231018	120900	414076380	3005	3005	3005	3005	349
404	20231018	120800	413027635	3010	3010	3010	3010	100
405	20231018	120700	412726635	3010	3010	3010	3010	241
406	20231018	120600	412001225	3020	3020	3020	3020	1
407	20231018	120500	411998205	3010	3015	3015	3010	301
408	20231018	120400	411091940	3030	3025	3030	3025	250
409	20231018	120300	410334770	3015	3025	3025	3015	656
410	20231018	120200	408354930	3025	3025	3025	3025	0
411	20231018	120100	408354930	3025	3025	3025	3025	50
412	20231018	120000	408203680	3025	3025	3025	3025	0
413	20231018	115900	408203680	3025	3025	3025	3025	0
414	20231018	115800	408203680	3025	3025	3025	3025	0
415	20231018	115700	408203680	3025	3025	3025	3025	0
416	20231018	115600	408203680	3025	3025	3025	3025	0
417	20231018	115500	408203680	3025	3020	3025	3020	1007
418	20231018	115400	405158115	3020	3020	3020	3020	200
419	20231018	115300	404554115	3020	3020	3020	3020	0
420	20231018	115200	404554115	3020	3020	3020	3020	0
421	20231018	115100	404554115	3020	3020	3020	3020	0
422	20231018	115000	404554115	3020	3020	3020	3020	0
423	20231018	114900	404554115	3020	3015	3020	3015	590
424	20231018	114800	402772765	3015	3015	3015	3015	144
425	20231018	114700	402338605	3010	3010	3010	3010	94
426	20231018	114600	402055665	3005	3005	3005	3005	0
427	20231018	114500	402055665	3005	3005	3005	3005	0
428	20231018	114400	402055665	3005	3005	3005	3005	0
429	20231018	114300	402055665	3005	3005	3005	3005	0
430	20231018	114200	402055665	3005	3010	3010	3005	129
431	20231018	114100	401667570	3005	3010	3010	3005	251
432	20231018	114000	400912160	3010	3010	3010	3010	160
433	20231018	113900	400430560	3005	3005	3005	3005	0
434	20231018	113800	400430560	3005	3005	3005	3005	35
435	20231018	113700	400325385	3010	3020	3020	3010	970
436	20231018	113600	397401290	3020	3020	3020	3020	10
437	20231018	113500	397371090	3030	3020	3035	3020	1110
438	20231018	113400	394009190	3035	3015	3035	3015	1030
439	20231018	113300	390886690	3025	3005	3025	3005	170
440	20231018	113200	390373410	3000	3000	3000	3000	0
441	20231018	113100	390373410	3000	3000	3000	3000	0
442	20231018	113000	390373410	3000	3000	3000	3000	0
443	20231018	112900	390373410	3000	3000	3000	3000	0
444	20231018	112800	390373410	3000	3000	3000	3000	329
445	20231018	112700	389386410	3000	3000	3000	3000	207
446	20231018	112600	388765410	3000	3000	3000	3000	0
447	20231018	112500	388765410	3000	3005	3005	3000	505
448	20231018	112400	387247985	3005	3005	3005	3005	34
449	20231018	112300	387145815	3010	3015	3015	3010	553
450	20231018	112200	385480240	3020	3020	3020	3020	102
451	20231018	112100	385172200	3020	3020	3020	3020	0
452	20231018	112000	385172200	3020	3020	3020	3020	7
453	20231018	111900	385151060	3035	3005	3035	3005	863
454	20231018	111800	382536680	3030	3010	3030	3010	1200
455	20231018	111700	378906575	3010	3010	3010	3010	1
456	20231018	111600	378903565	3000	3000	3000	3000	1
457	20231018	111500	378900565	3005	3000	3005	3000	212
458	20231018	111400	378264560	3025	2990	3025	2990	1203
459	20231018	111300	374667135	2990	2990	2990	2990	0
460	20231018	111200	374667135	2990	2990	2990	2990	814
461	20231018	111100	372233275	2990	3000	3000	2990	222
462	20231018	111000	371569485	3000	3010	3010	3000	322
463	20231018	110900	370603470	3015	3010	3015	3010	300
464	20231018	110800	369698975	3015	3015	3015	3015	0
465	20231018	110700	369698975	3015	3010	3015	3010	400
466	20231018	110600	368493485	3015	3010	3015	3010	55
467	20231018	110500	368327920	3010	3015	3015	3010	129
468	20231018	110400	367938990	3015	3005	3015	3005	966
469	20231018	110300	365028360	3010	2995	3010	2995	1650
470	20231018	110200	360070535	2995	2995	2995	2995	615
471	20231018	110100	358228610	3000	3000	3000	3000	0
472	20231018	110000	358228610	3000	3000	3000	3000	559
473	20231018	105900	356551610	3000	2995	3000	2995	1071
474	20231018	105800	353343915	2990	3000	3000	2985	3235
475	20231018	105700	343681525	3000	3000	3005	3000	549
476	20231018	105600	342034520	3000	3015	3015	3000	3161
477	20231018	105500	332537430	3025	3020	3025	3020	5
478	20231018	105400	332522310	3025	3025	3025	3025	0
479	20231018	105300	332522310	3025	3025	3025	3025	0
480	20231018	105200	332522310	3025	3025	3025	3025	7
481	20231018	105100	332501135	3015	3015	3015	3015	0
482	20231018	105000	332501135	3015	3020	3020	3015	500
483	20231018	104900	330993605	3025	3025	3025	3025	0
484	20231018	104800	330993605	3025	3015	3025	3015	1081
485	20231018	104700	327734380	3015	3025	3025	3015	1037
486	20231018	104600	324601830	3030	3030	3030	3030	0
487	20231018	104500	324601830	3030	3025	3030	3025	9
488	20231018	104400	324574595	3025	3030	3030	3025	98
489	20231018	104300	324277795	3030	3030	3030	3030	0
490	20231018	104200	324277795	3030	3030	3030	3030	100
491	20231018	104100	323974795	3025	3025	3025	3025	1
492	20231018	104000	323971770	3025	3040	3040	3025	2373
493	20231018	103900	316767590	3040	3040	3040	3040	0
494	20231018	103800	316767590	3040	3050	3055	3035	1412
495	20231018	103700	312464975	3055	3065	3070	3040	6772
496	20231018	103600	291832605	3065	3045	3065	3045	835
497	20231018	103500	289281975	3040	3040	3040	3040	1049
498	20231018	103400	286093015	3040	3035	3040	3035	88
499	20231018	103300	285825870	3030	3030	3030	3030	10
500	20231018	103200	285795570	3035	3035	3035	3035	0
501	20231018	103100	285795570	3035	3025	3035	3025	628
502	20231018	103000	283895760	3025	3015	3025	3015	107
503	20231018	102900	283573045	3020	3040	3040	3020	5506
504	20231018	102800	266923585	3045	3040	3045	3040	14
505	20231018	102700	266880970	3045	3040	3045	3040	17
506	20231018	102600	266829225	3045	3035	3045	3035	421
507	20231018	102500	265550995	3035	3035	3035	3035	150
508	20231018	102400	265095745	3035	3035	3035	3035	0
509	20231018	102300	265095745	3035	3035	3035	3035	326
510	20231018	102200	264106335	3040	3040	3040	3040	85
511	20231018	102100	263847935	3050	3050	3050	3050	7
512	20231018	102000	263826585	3050	3050	3050	3050	71
513	20231018	101900	263610035	3050	3050	3050	3050	1
514	20231018	101800	263606985	3050	3050	3050	3040	858
515	20231018	101700	260996785	3040	3040	3040	3040	994
516	20231018	101600	257975025	3030	3040	3040	3030	391
517	20231018	101500	256787220	3050	3050	3050	3045	212
518	20231018	101400	256141620	3055	3055	3075	3040	290
519	20231018	101300	255256035	3050	3065	3070	3050	2821
520	20231018	101200	246630530	3080	3045	3080	3045	896
521	20231018	101100	243888310	3045	3055	3060	3045	7
522	20231018	101000	243866910	3060	3050	3070	3045	1198
523	20231018	100900	240196200	3065	3035	3065	3035	1924
524	20231018	100800	234326880	3035	3030	3040	3025	937
525	20231018	100700	231487175	3035	3035	3040	3035	1403
526	20231018	100600	227224480	3035	3050	3050	3035	994
527	20231018	100500	224202250	3050	3050	3055	3050	902
528	20231018	100400	221450985	3045	3050	3055	3045	1491
529	20231018	100300	216904850	3060	3055	3060	3055	350
530	20231018	100200	215834100	3060	3065	3065	3050	1712
531	20231018	100100	210598660	3065	3090	3100	3065	9051
532	20231018	100000	182628515	3090	3055	3090	3055	4021
533	20231018	095900	170251645	3050	3055	3060	3040	1912
534	20231018	095800	164418045	3055	3035	3055	3035	2124
535	20231018	095700	157946220	3030	3030	3030	3025	934
536	20231018	095600	155117240	3045	3045	3050	3035	308
537	20231018	095500	154180085	3045	3050	3060	3040	5275
538	20231018	095400	138071880	3060	3060	3075	3050	2228
539	20231018	095300	131248885	3055	3035	3080	3035	2611
540	20231018	095200	123268660	3045	3025	3045	3025	905
541	20231018	095100	120522585	3035	3030	3045	3025	2320
542	20231018	095000	113484690	3040	3035	3055	3035	1637
543	20231018	094900	108490120	3040	3035	3040	3025	1071
544	20231018	094800	105238625	3025	3025	3040	3025	402
545	20231018	094700	104020130	3025	3035	3055	3025	2194
546	20231018	094600	97347340	3035	3025	3050	3025	86
547	20231018	094500	97086165	3025	3025	3050	3020	3542
548	20231018	094400	86325810	3020	3010	3020	3010	1193
549	20231018	094300	82724410	3000	3000	3010	3000	725
550	20231018	094200	80546280	2995	2980	3000	2980	1971
551	20231018	094100	74649970	2985	2985	2985	2985	321
552	20231018	094000	73691785	2985	2985	2985	2985	674
553	20231018	093900	71679895	2990	2995	3000	2990	1720
554	20231018	093800	66528285	2995	2990	2995	2990	301
555	20231018	093700	65628290	2995	3005	3005	2985	761
556	20231018	093600	63353065	3005	3005	3005	3000	82
557	20231018	093500	63106960	3000	3005	3010	3000	1220
558	20231018	093400	59445080	3010	3010	3010	3000	2512
559	20231018	093300	51908870	3020	3010	3020	3000	1584
560	20231018	093200	47145850	3010	3010	3010	3010	415
561	20231018	093100	45896700	3010	3010	3020	3010	1183
562	20231018	093000	42334535	3025	3005	3025	3000	340
563	20231018	092900	41308820	2995	3000	3015	2995	671
564	20231018	092800	39294355	3000	3000	3000	3000	200
565	20231018	092700	38694355	2995	2995	3000	2995	221
566	20231018	092600	38031565	3000	2990	3000	2985	213
567	20231018	092500	37393720	2985	2990	2990	2985	419
568	20231018	092400	36141780	3000	3000	3000	3000	33
569	20231018	092300	36042780	3000	2990	3000	2990	217
570	20231018	092200	35392950	3000	2995	3000	2995	1001
571	20231018	092100	32392785	2995	2985	2995	2985	672
572	20231018	092000	30380670	2985	2975	3000	2975	1852
573	20231018	091900	24848775	2975	2970	2985	2970	479
574	20231018	091800	23424960	2965	2950	2965	2950	1385
575	20231018	091700	19327605	2955	2955	2955	2955	0
576	20231018	091600	19327605	2955	2950	2955	2945	717
577	20231018	091500	17212875	2955	2955	2980	2955	2428
578	20231018	091400	10033450	2955	2940	2985	2940	822
579	20231018	091300	7603740	2930	2935	2935	2930	500
580	20231018	091200	6138535	2940	2940	2940	2940	0
581	20231018	091100	6138535	2940	2940	2940	2940	0
582	20231018	091000	6138535	2940	2940	2940	2930	173
583	20231018	090900	5631415	2940	2940	2940	2940	0
584	20231018	090800	5631415	2940	2930	2940	2930	74
585	20231018	090700	5414585	2930	2930	2930	2930	27
586	20231018	090600	5335475	2935	2930	2935	2930	939
587	20231018	090500	2584150	2930	2930	2930	2930	0
588	20231018	090400	2584150	2930	2930	2930	2930	0
589	20231018	090300	2584150	2930	2920	2930	2920	290
590	20231018	090200	1735905	2910	2910	2910	2910	60
591	20231018	090100	1561305	2915	2915	2915	2915	0
592	20231018	090000	1561305	2915	2925	2925	2915	33