KissMeData/045340/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	191900	320259405	4065	4065	4065	4065	4173
3	20231016	191800	320259405	4065	4065	4065	4065	0
4	20231016	191700	320259405	4065	4065	4065	4065	0
5	20231016	191600	320259405	4065	4065	4065	4065	0
6	20231016	191500	320259405	4065	4065	4065	4065	0
7	20231016	191400	320259405	4065	4065	4065	4065	0
8	20231016	191300	320259405	4065	4065	4065	4065	0
9	20231016	191200	320259405	4065	4065	4065	4065	0
10	20231016	191100	320259405	4065	4065	4065	4065	0
11	20231016	191000	320259405	4065	4065	4065	4065	0
12	20231016	190900	320259405	4065	4065	4065	4065	0
13	20231016	190800	320259405	4065	4065	4065	4065	0
14	20231016	190700	320259405	4065	4065	4065	4065	0
15	20231016	190600	320259405	4065	4065	4065	4065	0
16	20231016	190500	320259405	4065	4065	4065	4065	0
17	20231016	190400	320259405	4065	4065	4065	4065	0
18	20231016	190300	320259405	4065	4065	4065	4065	0
19	20231016	190200	320259405	4065	4065	4065	4065	0
20	20231016	190100	320259405	4065	4065	4065	4065	0
21	20231016	190000	320259405	4065	4065	4065	4065	0
22	20231016	185900	320259405	4065	4065	4065	4065	0
23	20231016	185800	320259405	4065	4065	4065	4065	0
24	20231016	185700	320259405	4065	4065	4065	4065	0
25	20231016	185600	320259405	4065	4065	4065	4065	0
26	20231016	185500	320259405	4065	4065	4065	4065	0
27	20231016	185400	320259405	4065	4065	4065	4065	0
28	20231016	185300	320259405	4065	4065	4065	4065	0
29	20231016	185200	320259405	4065	4065	4065	4065	0
30	20231016	185100	320259405	4065	4065	4065	4065	0
31	20231016	185000	320259405	4065	4065	4065	4065	0
32	20231016	184900	320259405	4065	4065	4065	4065	4173
33	20231016	184800	320259405	4065	4065	4065	4065	0
34	20231016	184700	320259405	4065	4065	4065	4065	0
35	20231016	184600	320259405	4065	4065	4065	4065	0
36	20231016	184500	320259405	4065	4065	4065	4065	0
37	20231016	184400	320259405	4065	4065	4065	4065	0
38	20231016	184300	320259405	4065	4065	4065	4065	0
39	20231016	184200	320259405	4065	4065	4065	4065	0
40	20231016	184100	320259405	4065	4065	4065	4065	0
41	20231016	184000	320259405	4065	4065	4065	4065	0
42	20231016	183900	320259405	4065	4065	4065	4065	0
43	20231016	183800	320259405	4065	4065	4065	4065	0
44	20231016	183700	320259405	4065	4065	4065	4065	0
45	20231016	183600	320259405	4065	4065	4065	4065	0
46	20231016	183500	320259405	4065	4065	4065	4065	0
47	20231016	183400	320259405	4065	4065	4065	4065	0
48	20231016	183300	320259405	4065	4065	4065	4065	0
49	20231016	183200	320259405	4065	4065	4065	4065	0
50	20231016	183100	320259405	4065	4065	4065	4065	0
51	20231016	183000	320259405	4065	4065	4065	4065	0
52	20231016	182900	320259405	4065	4065	4065	4065	0
53	20231016	182800	320259405	4065	4065	4065	4065	0
54	20231016	182700	320259405	4065	4065	4065	4065	0
55	20231016	182600	320259405	4065	4065	4065	4065	0
56	20231016	182500	320259405	4065	4065	4065	4065	0
57	20231016	182400	320259405	4065	4065	4065	4065	0
58	20231016	182300	320259405	4065	4065	4065	4065	0
59	20231016	182200	320259405	4065	4065	4065	4065	0
60	20231016	182100	320259405	4065	4065	4065	4065	0
61	20231016	182000	320259405	4065	4065	4065	4065	0
62	20231016	181900	320259405	4065	4065	4065	4065	4173
63	20231016	181800	320259405	4065	4065	4065	4065	0
64	20231016	181700	320259405	4065	4065	4065	4065	0
65	20231016	181600	320259405	4065	4065	4065	4065	0
66	20231016	181500	320259405	4065	4065	4065	4065	0
67	20231016	181400	320259405	4065	4065	4065	4065	0
68	20231016	181300	320259405	4065	4065	4065	4065	0
69	20231016	181200	320259405	4065	4065	4065	4065	0
70	20231016	181100	320259405	4065	4065	4065	4065	0
71	20231016	181000	320259405	4065	4065	4065	4065	0
72	20231016	180900	320259405	4065	4065	4065	4065	0
73	20231016	180800	320259405	4065	4065	4065	4065	0
74	20231016	180700	320259405	4065	4065	4065	4065	0
75	20231016	180600	320259405	4065	4065	4065	4065	0
76	20231016	180500	320259405	4065	4065	4065	4065	0
77	20231016	180400	320259405	4065	4065	4065	4065	0
78	20231016	180300	320259405	4065	4065	4065	4065	0
79	20231016	180200	320259405	4065	4065	4065	4065	0
80	20231016	180100	320259405	4065	4065	4065	4065	0
81	20231016	180000	320259405	4065	4065	4065	4065	0
82	20231016	175900	320259405	4065	4065	4065	4065	0
83	20231016	175800	320259405	4065	4065	4065	4065	0
84	20231016	175700	320259405	4065	4065	4065	4065	0
85	20231016	175600	320259405	4065	4065	4065	4065	0
86	20231016	175500	320259405	4065	4065	4065	4065	0
87	20231016	175400	320259405	4065	4065	4065	4065	0
88	20231016	175300	320259405	4065	4065	4065	4065	0
89	20231016	175200	320259405	4065	4065	4065	4065	0
90	20231016	175100	320259405	4065	4065	4065	4065	0
91	20231016	175000	320259405	4065	4065	4065	4065	0
92	20231016	174900	320259405	4065	4065	4065	4065	4173
93	20231016	174800	320259405	4065	4065	4065	4065	0
94	20231016	174700	320259405	4065	4065	4065	4065	0
95	20231016	174600	320259405	4065	4065	4065	4065	0
96	20231016	174500	320259405	4065	4065	4065	4065	0
97	20231016	174400	320259405	4065	4065	4065	4065	0
98	20231016	174300	320259405	4065	4065	4065	4065	0
99	20231016	174200	320259405	4065	4065	4065	4065	0
100	20231016	174100	320259405	4065	4065	4065	4065	0
101	20231016	174000	320259405	4065	4065	4065	4065	0
102	20231016	173900	320259405	4065	4065	4065	4065	0
103	20231016	173800	320259405	4065	4065	4065	4065	0
104	20231016	173700	320259405	4065	4065	4065	4065	0
105	20231016	173600	320259405	4065	4065	4065	4065	0
106	20231016	173500	320259405	4065	4065	4065	4065	0
107	20231016	173400	320259405	4065	4065	4065	4065	0
108	20231016	173300	320259405	4065	4065	4065	4065	0
109	20231016	173200	320259405	4065	4065	4065	4065	0
110	20231016	173100	320259405	4065	4065	4065	4065	0
111	20231016	173000	320259405	4065	4065	4065	4065	0
112	20231016	172900	320259405	4065	4065	4065	4065	0
113	20231016	172800	320259405	4065	4065	4065	4065	0
114	20231016	172700	320259405	4065	4065	4065	4065	0
115	20231016	172600	320259405	4065	4065	4065	4065	0
116	20231016	172500	320259405	4065	4065	4065	4065	0
117	20231016	172400	320259405	4065	4065	4065	4065	0
118	20231016	172300	320259405	4065	4065	4065	4065	0
119	20231016	172200	320259405	4065	4065	4065	4065	0
120	20231016	172100	320259405	4065	4065	4065	4065	0
121	20231016	172000	320259405	4065	4065	4065	4065	0
122	20231016	171900	320259405	4065	4065	4065	4065	4173
123	20231016	171800	320259405	4065	4065	4065	4065	0
124	20231016	171700	320259405	4065	4065	4065	4065	0
125	20231016	171600	320259405	4065	4065	4065	4065	0
126	20231016	171500	320259405	4065	4065	4065	4065	0
127	20231016	171400	320259405	4065	4065	4065	4065	0
128	20231016	171300	320259405	4065	4065	4065	4065	0
129	20231016	171200	320259405	4065	4065	4065	4065	0
130	20231016	171100	320259405	4065	4065	4065	4065	0
131	20231016	171000	320259405	4065	4065	4065	4065	0
132	20231016	170900	320259405	4065	4065	4065	4065	0
133	20231016	170800	320259405	4065	4065	4065	4065	0
134	20231016	170700	320259405	4065	4065	4065	4065	0
135	20231016	170600	320259405	4065	4065	4065	4065	0
136	20231016	170500	320259405	4065	4065	4065	4065	0
137	20231016	170400	320259405	4065	4065	4065	4065	0
138	20231016	170300	320259405	4065	4065	4065	4065	0
139	20231016	170200	320259405	4065	4065	4065	4065	0
140	20231016	170100	320259405	4065	4065	4065	4065	0
141	20231016	170000	320259405	4065	4065	4065	4065	0
142	20231016	165900	320259405	4065	4065	4065	4065	0
143	20231016	165800	320259405	4065	4065	4065	4065	0
144	20231016	165700	320259405	4065	4065	4065	4065	0
145	20231016	165600	320259405	4065	4065	4065	4065	0
146	20231016	165500	320259405	4065	4065	4065	4065	0
147	20231016	165400	320259405	4065	4065	4065	4065	0
148	20231016	165300	320259405	4065	4065	4065	4065	0
149	20231016	165200	320259405	4065	4065	4065	4065	0
150	20231016	165100	320259405	4065	4065	4065	4065	0
151	20231016	165000	320259405	4065	4065	4065	4065	0
152	20231016	164900	320259405	4065	4065	4065	4065	4173
153	20231016	164800	320259405	4065	4065	4065	4065	0
154	20231016	164700	320259405	4065	4065	4065	4065	0
155	20231016	164600	320259405	4065	4065	4065	4065	0
156	20231016	164500	320259405	4065	4065	4065	4065	0
157	20231016	164400	320259405	4065	4065	4065	4065	0
158	20231016	164300	320259405	4065	4065	4065	4065	0
159	20231016	164200	320259405	4065	4065	4065	4065	0
160	20231016	164100	320259405	4065	4065	4065	4065	0
161	20231016	164000	320259405	4065	4065	4065	4065	0
162	20231016	163900	320259405	4065	4065	4065	4065	0
163	20231016	163800	320259405	4065	4065	4065	4065	0
164	20231016	163700	320259405	4065	4065	4065	4065	0
165	20231016	163600	320259405	4065	4065	4065	4065	0
166	20231016	163500	320259405	4065	4065	4065	4065	0
167	20231016	163400	320259405	4065	4065	4065	4065	0
168	20231016	163300	320259405	4065	4065	4065	4065	0
169	20231016	163200	320259405	4065	4065	4065	4065	0
170	20231016	163100	320259405	4065	4065	4065	4065	0
171	20231016	163000	320259405	4065	4065	4065	4065	0
172	20231016	162900	320259405	4065	4065	4065	4065	0
173	20231016	162800	320259405	4065	4065	4065	4065	0
174	20231016	162700	320259405	4065	4065	4065	4065	0
175	20231016	162600	320259405	4065	4065	4065	4065	0
176	20231016	162500	320259405	4065	4065	4065	4065	0
177	20231016	162400	320259405	4065	4065	4065	4065	0
178	20231016	162300	320259405	4065	4065	4065	4065	0
179	20231016	162200	320259405	4065	4065	4065	4065	0
180	20231016	162100	320259405	4065	4065	4065	4065	0
181	20231016	162000	320259405	4065	4065	4065	4065	0
182	20231016	161900	320259405	4065	4065	4065	4065	4173
183	20231016	161800	320259405	4065	4065	4065	4065	0
184	20231016	161700	320259405	4065	4065	4065	4065	0
185	20231016	161600	320259405	4065	4065	4065	4065	0
186	20231016	161500	320259405	4065	4065	4065	4065	0
187	20231016	161400	320259405	4065	4065	4065	4065	0
188	20231016	161300	320259405	4065	4065	4065	4065	0
189	20231016	161200	320259405	4065	4065	4065	4065	0
190	20231016	161100	320259405	4065	4065	4065	4065	0
191	20231016	161000	320259405	4065	4065	4065	4065	0
192	20231016	160900	320259405	4065	4065	4065	4065	0
193	20231016	160800	320259405	4065	4065	4065	4065	0
194	20231016	160700	320259405	4065	4065	4065	4065	0
195	20231016	160600	320259405	4065	4065	4065	4065	0
196	20231016	160500	320259405	4065	4065	4065	4065	0
197	20231016	160400	320259405	4065	4065	4065	4065	0
198	20231016	160300	320259405	4065	4065	4065	4065	0
199	20231016	160200	320259405	4065	4065	4065	4065	0
200	20231016	160100	320259405	4065	4065	4065	4065	0
201	20231016	160000	320259405	4065	4065	4065	4065	0
202	20231016	155900	320259405	4065	4065	4065	4065	0
203	20231016	155800	320259405	4065	4065	4065	4065	0
204	20231016	155700	320259405	4065	4065	4065	4065	0
205	20231016	155600	320259405	4065	4065	4065	4065	0
206	20231016	155500	320259405	4065	4065	4065	4065	0
207	20231016	155400	320259405	4065	4065	4065	4065	0
208	20231016	155300	320259405	4065	4065	4065	4065	0
209	20231016	155200	320259405	4065	4065	4065	4065	0
210	20231016	155100	320259405	4065	4065	4065	4065	0
211	20231016	155000	320259405	4065	4065	4065	4065	0
212	20231016	154900	320259405	4065	4065	4065	4065	4173
213	20231016	154800	320259405	4065	4065	4065	4065	0
214	20231016	154700	320259405	4065	4065	4065	4065	0
215	20231016	154600	320259405	4065	4065	4065	4065	0
216	20231016	154500	320259405	4065	4065	4065	4065	0
217	20231016	154400	320259405	4065	4065	4065	4065	0
218	20231016	154300	320259405	4065	4065	4065	4065	0
219	20231016	154200	320259405	4065	4065	4065	4065	0
220	20231016	154100	320259405	4065	4065	4065	4065	0
221	20231016	154000	320259405	4065	4065	4065	4065	0
222	20231016	153900	320259405	4065	4065	4065	4065	0
223	20231016	153800	320259405	4065	4065	4065	4065	0
224	20231016	153700	320259405	4065	4065	4065	4065	0
225	20231016	153600	320259405	4065	4065	4065	4065	0
226	20231016	153500	320259405	4065	4065	4065	4065	0
227	20231016	153400	320259405	4065	4065	4065	4065	0
228	20231016	153300	320259405	4065	4065	4065	4065	0
229	20231016	153200	320259405	4065	4065	4065	4065	0
230	20231016	153100	320259405	4065	4065	4065	4065	0
231	20231016	153000	320259405	4065	4065	4065	4065	4173
232	20231016	152900	303296160	4125	4125	4125	4125	0
233	20231016	152800	303296160	4125	4125	4125	4125	0
234	20231016	152700	303296160	4125	4125	4125	4125	0
235	20231016	152600	303296160	4125	4125	4125	4125	0
236	20231016	152500	303296160	4125	4125	4125	4125	0
237	20231016	152400	303296160	4125	4125	4125	4125	0
238	20231016	152300	303296160	4125	4125	4125	4125	0
239	20231016	152200	303296160	4125	4125	4125	4125	0
240	20231016	152100	303296160	4125	4125	4125	4125	0
241	20231016	152000	303296160	4125	4125	4125	4125	0
242	20231016	151900	303296160	4125	4125	4125	4125	13
243	20231016	151800	303242535	4125	4125	4125	4125	0
244	20231016	151700	303242535	4125	4125	4125	4125	0
245	20231016	151600	303242535	4125	4125	4125	4125	0
246	20231016	151500	303242535	4125	4125	4125	4125	1
247	20231016	151400	303238410	4125	4125	4125	4125	0
248	20231016	151300	303238410	4125	4125	4125	4125	1
249	20231016	151200	303234285	4125	4100	4125	4080	1912
250	20231016	151100	295428445	4095	4110	4110	4095	221
251	20231016	151000	294523090	4110	4105	4125	4105	985
252	20231016	150900	290479250	4095	4105	4105	4095	2
253	20231016	150800	290471050	4100	4105	4105	4100	54
254	20231016	150700	290249630	4105	4105	4105	4105	1
255	20231016	150600	290245525	4090	4095	4095	4090	171
256	20231016	150500	289545525	4105	4105	4105	4105	42
257	20231016	150400	289373115	4105	4105	4105	4105	9
258	20231016	150300	289336170	4105	4100	4105	4090	431
259	20231016	150200	287570605	4090	4100	4100	4090	16
260	20231016	150100	287505055	4100	4100	4100	4100	1
261	20231016	150000	287500955	4105	4105	4105	4105	0
262	20231016	145900	287500955	4105	4100	4105	4100	26
263	20231016	145800	287394350	4090	4090	4090	4090	0
264	20231016	145700	287394350	4090	4100	4100	4090	21
265	20231016	145600	287308400	4100	4100	4100	4100	0
266	20231016	145500	287308400	4100	4100	4100	4100	1
267	20231016	145400	287304300	4100	4100	4100	4100	50
268	20231016	145300	287099300	4100	4100	4100	4100	9
269	20231016	145200	287062400	4100	4100	4100	4100	1
270	20231016	145100	287058300	4100	4100	4100	4100	4
271	20231016	145000	287041900	4100	4100	4100	4100	12
272	20231016	144900	286992700	4090	4100	4100	4090	61
273	20231016	144800	286743150	4105	4105	4105	4105	21
274	20231016	144700	286656945	4105	4105	4105	4105	1
275	20231016	144600	286652840	4100	4100	4100	4100	74
276	20231016	144500	286349440	4100	4100	4100	4095	27
277	20231016	144400	286238745	4085	4085	4085	4085	29
278	20231016	144300	286120280	4100	4100	4100	4100	1
279	20231016	144200	286116180	4090	4090	4090	4090	656
280	20231016	144100	283433140	4105	4105	4105	4105	1
281	20231016	144000	283429035	4105	4105	4105	4105	285
282	20231016	143900	282259110	4105	4105	4105	4105	1
283	20231016	143800	282255005	4105	4090	4105	4090	288
284	20231016	143700	281077070	4090	4105	4105	4090	1074
285	20231016	143600	276679680	4100	4105	4105	4100	1171
286	20231016	143500	271875885	4125	4125	4125	4125	1
287	20231016	143400	271871760	4125	4125	4125	4125	96
288	20231016	143300	271475760	4125	4125	4125	4125	8
289	20231016	143200	271442760	4125	4125	4125	4125	0
290	20231016	143100	271442760	4125	4125	4125	4125	1
291	20231016	143000	271438635	4125	4125	4125	4125	0
292	20231016	142900	271438635	4125	4125	4125	4125	3
293	20231016	142800	271426260	4125	4125	4125	4125	0
294	20231016	142700	271426260	4125	4125	4125	4125	1
295	20231016	142600	271422135	4105	4110	4110	4105	160
296	20231016	142500	270765030	4115	4115	4115	4115	135
297	20231016	142400	270209505	4130	4130	4130	4130	0
298	20231016	142300	270209505	4130	4120	4130	4120	25
299	20231016	142200	270106495	4120	4120	4120	4120	250
300	20231016	142100	269076495	4120	4120	4120	4120	1
301	20231016	142000	269072375	4120	4120	4120	4120	0
302	20231016	141900	269072375	4120	4120	4120	4120	1
303	20231016	141800	269068255	4120	4120	4120	4120	0
304	20231016	141700	269068255	4120	4120	4120	4120	1
305	20231016	141600	269064135	4120	4120	4120	4120	0
306	20231016	141500	269064135	4120	4120	4120	4120	1
307	20231016	141400	269060015	4130	4130	4130	4130	0
308	20231016	141300	269060015	4130	4130	4130	4130	1
309	20231016	141200	269055885	4100	4120	4120	4100	1754
310	20231016	141100	261849190	4130	4130	4130	4130	1
311	20231016	141000	261845060	4130	4130	4130	4130	0
312	20231016	140900	261845060	4130	4130	4130	4130	1
313	20231016	140800	261840930	4120	4125	4125	4120	31
314	20231016	140700	261713080	4130	4130	4130	4130	1
315	20231016	140600	261708950	4130	4130	4130	4130	0
316	20231016	140500	261708950	4130	4130	4130	4130	1
317	20231016	140400	261704820	4130	4130	4130	4130	1
318	20231016	140300	261700690	4130	4140	4140	4130	13
319	20231016	140200	261646990	4150	4150	4150	4150	19
320	20231016	140100	261568140	4150	4150	4150	4150	1
321	20231016	140000	261563990	4150	4150	4150	4150	0
322	20231016	135900	261563990	4150	4150	4150	4150	1
323	20231016	135800	261559840	4150	4150	4150	4150	0
324	20231016	135700	261559840	4150	4150	4150	4150	15
325	20231016	135600	261497590	4150	4150	4150	4150	10
326	20231016	135500	261456090	4150	4150	4150	4150	1
327	20231016	135400	261451940	4130	4130	4130	4130	160
328	20231016	135300	260791140	4130	4130	4130	4130	1
329	20231016	135200	260787010	4120	4120	4120	4120	1
330	20231016	135100	260782890	4120	4150	4150	4120	88
331	20231016	135000	260420300	4150	4150	4150	4150	0
332	20231016	134900	260420300	4150	4150	4150	4150	1
333	20231016	134800	260416150	4150	4150	4150	4150	0
334	20231016	134700	260416150	4150	4150	4150	4150	1
335	20231016	134600	260412000	4150	4150	4150	4150	0
336	20231016	134500	260412000	4150	4150	4150	4150	1
337	20231016	134400	260407850	4150	4150	4150	4150	0
338	20231016	134300	260407850	4150	4110	4150	4110	201
339	20231016	134200	259581700	4110	4110	4110	4110	0
340	20231016	134100	259581700	4110	4150	4150	4110	101
341	20231016	134000	259164830	4130	4140	4140	4130	535
342	20231016	133900	256954930	4145	4145	4145	4145	1
343	20231016	133800	256950785	4140	4140	4140	4140	0
344	20231016	133700	256950785	4140	4150	4150	4140	51
345	20231016	133600	256739145	4150	4150	4150	4150	0
346	20231016	133500	256739145	4150	4150	4150	4150	1
347	20231016	133400	256734995	4145	4145	4145	4145	0
348	20231016	133300	256734995	4145	4140	4145	4140	2
349	20231016	133200	256726710	4140	4140	4140	4140	1
350	20231016	133100	256722570	4150	4140	4150	4140	43
351	20231016	133000	256544540	4140	4140	4140	4140	0
352	20231016	132900	256544540	4140	4140	4140	4140	1
353	20231016	132800	256540400	4145	4145	4145	4145	29
354	20231016	132700	256420195	4145	4145	4145	4145	1
355	20231016	132600	256416050	4145	4145	4145	4145	0
356	20231016	132500	256416050	4145	4145	4145	4145	1
357	20231016	132400	256411905	4150	4150	4150	4150	120
358	20231016	132300	255913905	4150	4150	4150	4150	1
359	20231016	132200	255909755	4150	4150	4150	4150	0
360	20231016	132100	255909755	4150	4150	4150	4150	1
361	20231016	132000	255905605	4150	4150	4150	4150	0
362	20231016	131900	255905605	4150	4150	4150	4150	1
363	20231016	131800	255901455	4150	4150	4150	4150	0
364	20231016	131700	255901455	4150	4150	4150	4150	1
365	20231016	131600	255897305	4150	4130	4150	4130	7
366	20231016	131500	255868375	4150	4150	4150	4150	1
367	20231016	131400	255864225	4150	4150	4150	4150	0
368	20231016	131300	255864225	4150	4150	4150	4150	1
369	20231016	131200	255860075	4150	4150	4150	4150	0
370	20231016	131100	255860075	4150	4150	4150	4150	2
371	20231016	131000	255851775	4155	4155	4155	4155	0
372	20231016	130900	255851775	4155	4155	4155	4155	1
373	20231016	130800	255847620	4165	4165	4165	4165	0
374	20231016	130700	255847620	4165	4145	4165	4145	501
375	20231016	130600	253762015	4145	4145	4145	4145	0
376	20231016	130500	253762015	4145	4145	4145	4145	3
377	20231016	130400	253749580	4145	4145	4145	4145	0
378	20231016	130300	253749580	4145	4145	4145	4145	2
379	20231016	130200	253741290	4165	4165	4165	4165	1
380	20231016	130100	253737125	4175	4150	4175	4150	45
381	20231016	130000	253550325	4175	4115	4180	4115	1043
382	20231016	125900	249253865	4105	4105	4105	4105	0
383	20231016	125800	249253865	4105	4105	4105	4105	139
384	20231016	125700	248683270	4100	4100	4100	4100	0
385	20231016	125600	248683270	4100	4100	4100	4100	0
386	20231016	125500	248683270	4100	4100	4100	4100	0
387	20231016	125400	248683270	4100	4100	4100	4100	0
388	20231016	125300	248683270	4100	4100	4100	4100	0
389	20231016	125200	248683270	4100	4100	4100	4100	1
390	20231016	125100	248679170	4090	4090	4090	4090	1000
391	20231016	125000	244589170	4090	4090	4090	4090	706
392	20231016	124900	241701630	4085	4085	4085	4085	0
393	20231016	124800	241701630	4085	4085	4085	4085	2
394	20231016	124700	241693460	4085	4085	4085	4085	0
395	20231016	124600	241693460	4085	4085	4085	4085	0
396	20231016	124500	241693460	4085	4085	4085	4085	150
397	20231016	124400	241080710	4085	4085	4085	4085	500
398	20231016	124300	239038210	4080	4080	4080	4080	0
399	20231016	124200	239038210	4080	4080	4080	4080	500
400	20231016	124100	236998210	4080	4080	4080	4080	0
401	20231016	124000	236998210	4080	4080	4080	4080	0
402	20231016	123900	236998210	4080	4080	4080	4080	0
403	20231016	123800	236998210	4080	4080	4080	4080	0
404	20231016	123700	236998210	4080	4080	4080	4080	167
405	20231016	123600	236316850	4085	4085	4085	4085	1
406	20231016	123500	236312765	4080	4080	4080	4080	0
407	20231016	123400	236312765	4080	4080	4080	4080	500
408	20231016	123300	234272765	4090	4090	4090	4090	0
409	20231016	123200	234272765	4090	4090	4090	4090	0
410	20231016	123100	234272765	4090	4080	4090	4080	450
411	20231016	123000	232432335	4090	4090	4090	4090	458
412	20231016	122900	230559115	4075	4075	4075	4075	0
413	20231016	122800	230559115	4075	4075	4075	4075	0
414	20231016	122700	230559115	4075	4075	4075	4075	0
415	20231016	122600	230559115	4075	4080	4080	4075	1500
416	20231016	122500	224445235	4080	4080	4080	4080	0
417	20231016	122400	224445235	4080	4095	4095	4080	208
418	20231016	122300	223596475	4080	4080	4080	4080	343
419	20231016	122200	222197035	4080	4080	4080	4080	10
420	20231016	122100	222156235	4080	4080	4080	4080	20
421	20231016	122000	222074635	4080	4080	4080	4080	0
422	20231016	121900	222074635	4080	4080	4080	4080	700
423	20231016	121800	219218635	4080	4080	4080	4080	174
424	20231016	121700	218508715	4085	4085	4085	4085	0
425	20231016	121600	218508715	4085	4085	4085	4085	0
426	20231016	121500	218508715	4085	4080	4085	4080	86
427	20231016	121400	218157830	4085	4085	4085	4085	999
428	20231016	121300	214076915	4085	4085	4085	4085	14
429	20231016	121200	214019725	4085	4085	4085	4085	12
430	20231016	121100	213970705	4085	4090	4090	4085	274
431	20231016	121000	212850715	4090	4090	4090	4090	0
432	20231016	120900	212850715	4090	4090	4090	4085	584
433	20231016	120800	210462405	4085	4090	4090	4085	115
434	20231016	120700	209992185	4090	4090	4090	4090	25
435	20231016	120600	209889935	4090	4090	4090	4090	1000
436	20231016	120500	205799935	4090	4105	4105	4090	1016
437	20231016	120400	201644150	4105	4105	4105	4105	0
438	20231016	120300	201644150	4105	4105	4105	4105	135
439	20231016	120200	201089975	4105	4105	4105	4105	3
440	20231016	120100	201077660	4090	4090	4090	4090	201
441	20231016	120000	200255570	4100	4100	4100	4100	0
442	20231016	115900	200255570	4100	4095	4100	4090	501
443	20231016	115800	198206460	4105	4105	4105	4105	1
444	20231016	115700	198202355	4105	4095	4105	4090	725
445	20231016	115600	195233585	4090	4105	4105	4090	2024
446	20231016	115500	186943160	4105	4105	4105	4105	28
447	20231016	115400	186828220	4105	4105	4105	4105	1
448	20231016	115300	186824115	4110	4115	4120	4110	202
449	20231016	115200	185992385	4125	4100	4125	4100	1282
450	20231016	115100	180733000	4125	4125	4125	4125	200
451	20231016	115000	179908000	4130	4125	4130	4100	3461
452	20231016	114900	165688770	4135	4135	4135	4135	200
453	20231016	114800	164861770	4135	4125	4135	4125	12
454	20231016	114700	164812160	4120	4125	4135	4120	161
455	20231016	114600	164147705	4135	4135	4135	4135	2
456	20231016	114500	164139435	4120	4130	4130	4120	336
457	20231016	114400	162754815	4125	4125	4125	4125	0
458	20231016	114300	162754815	4125	4125	4125	4125	8
459	20231016	114200	162721815	4130	4130	4130	4130	2
460	20231016	114100	162713555	4120	4120	4120	4120	5
461	20231016	114000	162692955	4135	4135	4135	4135	0
462	20231016	113900	162692955	4135	4135	4135	4135	32
463	20231016	113800	162560635	4120	4120	4120	4120	85
464	20231016	113700	162210435	4125	4125	4125	4125	0
465	20231016	113600	162210435	4125	4130	4150	4125	1010
466	20231016	113500	158044125	4130	4130	4130	4130	0
467	20231016	113400	158044125	4130	4140	4140	4130	1294
468	20231016	113300	152694115	4180	4140	4180	4135	583
469	20231016	113200	150283315	4140	4145	4145	4140	2072
470	20231016	113100	141699995	4150	4160	4160	4150	2387
471	20231016	113000	131779430	4185	4165	4190	4165	21
472	20231016	112900	131691845	4165	4165	4165	4165	20
473	20231016	112800	131608545	4165	4160	4165	4160	61
474	20231016	112700	131354620	4160	4160	4160	4160	114
475	20231016	112600	130880380	4165	4165	4165	4165	0
476	20231016	112500	130880380	4165	4165	4165	4165	0
477	20231016	112400	130880380	4165	4165	4165	4165	24
478	20231016	112300	130780420	4165	4165	4165	4165	76
479	20231016	112200	130463880	4185	4185	4185	4185	115
480	20231016	112100	129982605	4185	4185	4185	4185	0
481	20231016	112000	129982605	4185	4185	4185	4185	1
482	20231016	111900	129978420	4190	4190	4190	4190	0
483	20231016	111800	129978420	4190	4190	4190	4190	0
484	20231016	111700	129978420	4190	4190	4190	4190	3
485	20231016	111600	129965850	4190	4190	4190	4190	0
486	20231016	111500	129965850	4190	4190	4190	4190	0
487	20231016	111400	129965850	4190	4190	4190	4190	0
488	20231016	111300	129965850	4190	4190	4190	4190	0
489	20231016	111200	129965850	4190	4190	4190	4190	0
490	20231016	111100	129965850	4190	4190	4190	4190	0
491	20231016	111000	129965850	4190	4190	4190	4190	1
492	20231016	110900	129961660	4155	4155	4155	4155	0
493	20231016	110800	129961660	4155	4155	4155	4155	0
494	20231016	110700	129961660	4155	4155	4155	4155	0
495	20231016	110600	129961660	4155	4155	4155	4155	0
496	20231016	110500	129961660	4155	4160	4160	4155	313
497	20231016	110400	128659975	4165	4165	4165	4165	178
498	20231016	110300	127918605	4190	4190	4190	4190	0
499	20231016	110200	127918605	4190	4190	4190	4190	0
500	20231016	110100	127918605	4190	4190	4190	4190	0
501	20231016	110000	127918605	4190	4175	4190	4170	383
502	20231016	105900	126320495	4180	4180	4180	4180	0
503	20231016	105800	126320495	4180	4180	4180	4180	0
504	20231016	105700	126320495	4180	4180	4180	4180	0
505	20231016	105600	126320495	4180	4180	4180	4180	0
506	20231016	105500	126320495	4180	4180	4180	4180	0
507	20231016	105400	126320495	4180	4185	4185	4180	136
508	20231016	105300	125751965	4195	4195	4195	4195	5
509	20231016	105200	125730990	4195	4195	4195	4195	0
510	20231016	105100	125730990	4195	4195	4195	4195	0
511	20231016	105000	125730990	4195	4195	4195	4195	71
512	20231016	104900	125433145	4175	4175	4175	4175	30
513	20231016	104800	125307895	4205	4205	4205	4205	2
514	20231016	104700	125299485	4205	4205	4205	4205	4
515	20231016	104600	125282665	4210	4210	4210	4210	2
516	20231016	104500	125274245	4175	4175	4175	4175	0
517	20231016	104400	125274245	4175	4170	4175	4170	147
518	20231016	104300	124661155	4185	4185	4185	4185	211
519	20231016	104200	123778120	4220	4220	4220	4220	100
520	20231016	104100	123356120	4225	4180	4225	4175	972
521	20231016	104000	119271145	4205	4205	4205	4205	0
522	20231016	103900	119271145	4205	4205	4205	4205	0
523	20231016	103800	119271145	4205	4175	4205	4175	33
524	20231016	103700	119133280	4180	4185	4185	4180	1008
525	20231016	103600	114919835	4185	4195	4195	4185	743
526	20231016	103500	111808070	4190	4190	4190	4190	0
527	20231016	103400	111808070	4190	4200	4200	4190	142
528	20231016	103300	111212310	4200	4200	4200	4200	4
529	20231016	103200	111195510	4200	4200	4200	4200	1
530	20231016	103100	111191310	4225	4220	4225	4220	3
531	20231016	103000	111178640	4190	4220	4230	4190	3315
532	20231016	102900	97234755	4225	4225	4225	4225	0
533	20231016	102800	97234755	4225	4225	4225	4225	0
534	20231016	102700	97234755	4225	4235	4235	4225	205
535	20231016	102600	96368565	4240	4240	4240	4240	0
536	20231016	102500	96368565	4240	4240	4240	4240	0
537	20231016	102400	96368565	4240	4240	4240	4240	0
538	20231016	102300	96368565	4240	4250	4250	4240	3
539	20231016	102200	96355830	4225	4225	4225	4225	0
540	20231016	102100	96355830	4225	4240	4240	4225	363
541	20231016	102000	94818720	4240	4240	4240	4240	0
542	20231016	101900	94818720	4240	4240	4240	4240	0
543	20231016	101800	94818720	4240	4240	4240	4240	0
544	20231016	101700	94818720	4240	4240	4240	4240	0
545	20231016	101600	94818720	4240	4240	4240	4240	0
546	20231016	101500	94818720	4240	4240	4240	4240	0
547	20231016	101400	94818720	4240	4240	4240	4240	0
548	20231016	101300	94818720	4240	4240	4240	4240	1
549	20231016	101200	94814480	4275	4275	4275	4275	0
550	20231016	101100	94814480	4275	4275	4275	4275	0
551	20231016	101000	94814480	4275	4240	4275	4240	44
552	20231016	100900	94627885	4240	4240	4240	4240	30
553	20231016	100800	94500685	4240	4240	4240	4240	1000
554	20231016	100700	90260685	4240	4240	4240	4240	3
555	20231016	100600	90247965	4285	4285	4285	4285	1
556	20231016	100500	90243680	4240	4240	4240	4240	1
557	20231016	100400	90239440	4230	4230	4230	4230	0
558	20231016	100300	90239440	4230	4230	4230	4230	0
559	20231016	100200	90239440	4230	4230	4230	4230	0
560	20231016	100100	90239440	4230	4230	4230	4230	0
561	20231016	100000	90239440	4230	4240	4295	4230	1011
562	20231016	095900	85907630	4235	4230	4235	4230	310
563	20231016	095800	84595860	4230	4230	4230	4230	2000
564	20231016	095700	76135860	4230	4230	4230	4230	11
565	20231016	095600	76089330	4235	4235	4235	4235	50
566	20231016	095500	75877580	4235	4240	4240	4235	216
567	20231016	095400	74962220	4240	4240	4240	4240	963
568	20231016	095300	70879100	4240	4240	4240	4240	14
569	20231016	095200	70819740	4235	4235	4235	4235	0
570	20231016	095100	70819740	4235	4235	4235	4235	0
571	20231016	095000	70819740	4235	4230	4235	4225	260
572	20231016	094900	69718760	4235	4210	4235	4210	2
573	20231016	094800	69710315	4215	4235	4235	4215	576
574	20231016	094700	67280660	4230	4230	4230	4230	3
575	20231016	094600	67267970	4230	4230	4230	4230	0
576	20231016	094500	67267970	4230	4235	4235	4230	27
577	20231016	094400	67153720	4245	4245	4245	4245	433
578	20231016	094300	65315635	4245	4245	4245	4245	100
579	20231016	094200	64891135	4245	4235	4245	4235	2
580	20231016	094100	64882655	4240	4245	4245	4240	194
581	20231016	094000	64059790	4260	4260	4260	4260	100
582	20231016	093900	63633790	4260	4260	4260	4260	0
583	20231016	093800	63633790	4260	4260	4260	4260	0
584	20231016	093700	63633790	4260	4260	4260	4260	0
585	20231016	093600	63633790	4260	4260	4260	4260	0
586	20231016	093500	63633790	4260	4260	4260	4260	1
587	20231016	093400	63629530	4260	4260	4260	4260	23
588	20231016	093300	63531550	4245	4245	4245	4245	0
589	20231016	093200	63531550	4245	4245	4245	4245	3
590	20231016	093100	63518815	4245	4245	4245	4245	2
591	20231016	093000	63510325	4240	4255	4255	4240	600
592	20231016	092900	60965050	4255	4255	4255	4255	0
593	20231016	092800	60965050	4255	4255	4255	4255	119
594	20231016	092700	60458705	4240	4245	4245	4240	3
595	20231016	092600	60445980	4250	4250	4250	4250	0
596	20231016	092500	60445980	4250	4260	4260	4250	996
597	20231016	092400	56207750	4300	4300	4300	4300	232
598	20231016	092300	55210150	4260	4290	4290	4260	1120
599	20231016	092200	50408950	4290	4290	4290	4290	0
600	20231016	092100	50408950	4290	4290	4290	4290	50
601	20231016	092000	50194450	4290	4290	4290	4290	0
602	20231016	091900	50194450	4290	4270	4290	4270	1066
603	20231016	091800	45631830	4270	4280	4280	4270	352
604	20231016	091700	44128480	4280	4280	4280	4280	53
605	20231016	091600	43901640	4280	4280	4280	4280	300
606	20231016	091500	42617640	4280	4280	4280	4280	300
607	20231016	091400	41333640	4275	4275	4275	4275	90
608	20231016	091300	40948890	4275	4275	4280	4275	107
609	20231016	091200	40491405	4255	4210	4255	4210	547
610	20231016	091100	38167840	4230	4210	4230	4210	667
611	20231016	091000	35348890	4210	4225	4225	4210	431
612	20231016	090900	33532325	4230	4240	4240	4230	21
613	20231016	090800	33443295	4240	4240	4240	4240	86
614	20231016	090700	33078655	4245	4235	4250	4235	208
615	20231016	090600	32195105	4235	4200	4235	4200	110
616	20231016	090500	31730050	4200	4200	4200	4200	0
617	20231016	090400	31730050	4200	4230	4230	4200	2353
618	20231016	090300	21821240	4200	4200	4200	4200	1023
619	20231016	090200	17524640	4230	4230	4230	4230	30
620	20231016	090100	17397740	4230	4245	4255	4175	726
621	20231016	090000	14331140	4235	4195	4235	4190	3411