KissMeData/048870/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192100	497318065	2960	2960	2960	2960	2275
3	20231018	192000	497318065	2960	2960	2960	2960	0
4	20231018	191900	497318065	2960	2960	2960	2960	0
5	20231018	191800	497318065	2960	2960	2960	2960	0
6	20231018	191700	497318065	2960	2960	2960	2960	0
7	20231018	191600	497318065	2960	2960	2960	2960	0
8	20231018	191500	497318065	2960	2960	2960	2960	0
9	20231018	191400	497318065	2960	2960	2960	2960	0
10	20231018	191300	497318065	2960	2960	2960	2960	0
11	20231018	191200	497318065	2960	2960	2960	2960	0
12	20231018	191100	497318065	2960	2960	2960	2960	0
13	20231018	191000	497318065	2960	2960	2960	2960	0
14	20231018	190900	497318065	2960	2960	2960	2960	0
15	20231018	190800	497318065	2960	2960	2960	2960	0
16	20231018	190700	497318065	2960	2960	2960	2960	0
17	20231018	190600	497318065	2960	2960	2960	2960	0
18	20231018	190500	497318065	2960	2960	2960	2960	0
19	20231018	190400	497318065	2960	2960	2960	2960	0
20	20231018	190300	497318065	2960	2960	2960	2960	0
21	20231018	190200	497318065	2960	2960	2960	2960	0
22	20231018	190100	497318065	2960	2960	2960	2960	0
23	20231018	190000	497318065	2960	2960	2960	2960	0
24	20231018	185900	497318065	2960	2960	2960	2960	0
25	20231018	185800	497318065	2960	2960	2960	2960	0
26	20231018	185700	497318065	2960	2960	2960	2960	0
27	20231018	185600	497318065	2960	2960	2960	2960	0
28	20231018	185500	497318065	2960	2960	2960	2960	0
29	20231018	185400	497318065	2960	2960	2960	2960	0
30	20231018	185300	497318065	2960	2960	2960	2960	0
31	20231018	185200	497318065	2960	2960	2960	2960	0
32	20231018	185100	497318065	2960	2960	2960	2960	2275
33	20231018	185000	497318065	2960	2960	2960	2960	0
34	20231018	184900	497318065	2960	2960	2960	2960	0
35	20231018	184800	497318065	2960	2960	2960	2960	0
36	20231018	184700	497318065	2960	2960	2960	2960	0
37	20231018	184600	497318065	2960	2960	2960	2960	0
38	20231018	184500	497318065	2960	2960	2960	2960	0
39	20231018	184400	497318065	2960	2960	2960	2960	0
40	20231018	184300	497318065	2960	2960	2960	2960	0
41	20231018	184200	497318065	2960	2960	2960	2960	0
42	20231018	184100	497318065	2960	2960	2960	2960	0
43	20231018	184000	497318065	2960	2960	2960	2960	0
44	20231018	183900	497318065	2960	2960	2960	2960	0
45	20231018	183800	497318065	2960	2960	2960	2960	0
46	20231018	183700	497318065	2960	2960	2960	2960	0
47	20231018	183600	497318065	2960	2960	2960	2960	0
48	20231018	183500	497318065	2960	2960	2960	2960	0
49	20231018	183400	497318065	2960	2960	2960	2960	0
50	20231018	183300	497318065	2960	2960	2960	2960	0
51	20231018	183200	497318065	2960	2960	2960	2960	0
52	20231018	183100	497318065	2960	2960	2960	2960	0
53	20231018	183000	497318065	2960	2960	2960	2960	0
54	20231018	182900	497318065	2960	2960	2960	2960	0
55	20231018	182800	497318065	2960	2960	2960	2960	0
56	20231018	182700	497318065	2960	2960	2960	2960	0
57	20231018	182600	497318065	2960	2960	2960	2960	0
58	20231018	182500	497318065	2960	2960	2960	2960	0
59	20231018	182400	497318065	2960	2960	2960	2960	0
60	20231018	182300	497318065	2960	2960	2960	2960	0
61	20231018	182200	497318065	2960	2960	2960	2960	0
62	20231018	182100	497318065	2960	2960	2960	2960	2275
63	20231018	182000	497318065	2960	2960	2960	2960	0
64	20231018	181900	497318065	2960	2960	2960	2960	0
65	20231018	181800	497318065	2960	2960	2960	2960	0
66	20231018	181700	497318065	2960	2960	2960	2960	0
67	20231018	181600	497318065	2960	2960	2960	2960	0
68	20231018	181500	497318065	2960	2960	2960	2960	0
69	20231018	181400	497318065	2960	2960	2960	2960	0
70	20231018	181300	497318065	2960	2960	2960	2960	0
71	20231018	181200	497318065	2960	2960	2960	2960	0
72	20231018	181100	497318065	2960	2960	2960	2960	0
73	20231018	181000	497318065	2960	2960	2960	2960	0
74	20231018	180900	497318065	2960	2960	2960	2960	0
75	20231018	180800	497318065	2960	2960	2960	2960	0
76	20231018	180700	497318065	2960	2960	2960	2960	0
77	20231018	180600	497318065	2960	2960	2960	2960	0
78	20231018	180500	497318065	2960	2960	2960	2960	0
79	20231018	180400	497318065	2960	2960	2960	2960	0
80	20231018	180300	497318065	2960	2960	2960	2960	0
81	20231018	180200	497318065	2960	2960	2960	2960	0
82	20231018	180100	497318065	2960	2960	2960	2960	0
83	20231018	180000	497318065	2960	2960	2960	2960	0
84	20231018	175900	497318065	2960	2960	2960	2960	0
85	20231018	175800	497318065	2960	2960	2960	2960	0
86	20231018	175700	497318065	2960	2960	2960	2960	0
87	20231018	175600	497318065	2960	2960	2960	2960	0
88	20231018	175500	497318065	2960	2960	2960	2960	0
89	20231018	175400	497318065	2960	2960	2960	2960	0
90	20231018	175300	497318065	2960	2960	2960	2960	0
91	20231018	175200	497318065	2960	2960	2960	2960	0
92	20231018	175100	497318065	2960	2960	2960	2960	2275
93	20231018	175000	497318065	2960	2960	2960	2960	0
94	20231018	174900	497318065	2960	2960	2960	2960	0
95	20231018	174800	497318065	2960	2960	2960	2960	0
96	20231018	174700	497318065	2960	2960	2960	2960	0
97	20231018	174600	497318065	2960	2960	2960	2960	0
98	20231018	174500	497318065	2960	2960	2960	2960	0
99	20231018	174400	497318065	2960	2960	2960	2960	0
100	20231018	174300	497318065	2960	2960	2960	2960	0
101	20231018	174200	497318065	2960	2960	2960	2960	0
102	20231018	174100	497318065	2960	2960	2960	2960	0
103	20231018	174000	497318065	2960	2960	2960	2960	0
104	20231018	173900	497318065	2960	2960	2960	2960	0
105	20231018	173800	497318065	2960	2960	2960	2960	0
106	20231018	173700	497318065	2960	2960	2960	2960	0
107	20231018	173600	497318065	2960	2960	2960	2960	0
108	20231018	173500	497318065	2960	2960	2960	2960	0
109	20231018	173400	497318065	2960	2960	2960	2960	0
110	20231018	173300	497318065	2960	2960	2960	2960	0
111	20231018	173200	497318065	2960	2960	2960	2960	0
112	20231018	173100	497318065	2960	2960	2960	2960	0
113	20231018	173000	497318065	2960	2960	2960	2960	0
114	20231018	172900	497318065	2960	2960	2960	2960	0
115	20231018	172800	497318065	2960	2960	2960	2960	0
116	20231018	172700	497318065	2960	2960	2960	2960	0
117	20231018	172600	497318065	2960	2960	2960	2960	0
118	20231018	172500	497318065	2960	2960	2960	2960	0
119	20231018	172400	497318065	2960	2960	2960	2960	0
120	20231018	172300	497318065	2960	2960	2960	2960	0
121	20231018	172200	497318065	2960	2960	2960	2960	0
122	20231018	172100	497318065	2960	2960	2960	2960	2275
123	20231018	172000	497318065	2960	2960	2960	2960	0
124	20231018	171900	497318065	2960	2960	2960	2960	0
125	20231018	171800	497318065	2960	2960	2960	2960	0
126	20231018	171700	497318065	2960	2960	2960	2960	0
127	20231018	171600	497318065	2960	2960	2960	2960	0
128	20231018	171500	497318065	2960	2960	2960	2960	0
129	20231018	171400	497318065	2960	2960	2960	2960	0
130	20231018	171300	497318065	2960	2960	2960	2960	0
131	20231018	171200	497318065	2960	2960	2960	2960	0
132	20231018	171100	497318065	2960	2960	2960	2960	0
133	20231018	171000	497318065	2960	2960	2960	2960	0
134	20231018	170900	497318065	2960	2960	2960	2960	0
135	20231018	170800	497318065	2960	2960	2960	2960	0
136	20231018	170700	497318065	2960	2960	2960	2960	0
137	20231018	170600	497318065	2960	2960	2960	2960	0
138	20231018	170500	497318065	2960	2960	2960	2960	0
139	20231018	170400	497318065	2960	2960	2960	2960	0
140	20231018	170300	497318065	2960	2960	2960	2960	0
141	20231018	170200	497318065	2960	2960	2960	2960	0
142	20231018	170100	497318065	2960	2960	2960	2960	0
143	20231018	170000	497318065	2960	2960	2960	2960	0
144	20231018	165900	497318065	2960	2960	2960	2960	0
145	20231018	165800	497318065	2960	2960	2960	2960	0
146	20231018	165700	497318065	2960	2960	2960	2960	0
147	20231018	165600	497318065	2960	2960	2960	2960	0
148	20231018	165500	497318065	2960	2960	2960	2960	0
149	20231018	165400	497318065	2960	2960	2960	2960	0
150	20231018	165300	497318065	2960	2960	2960	2960	0
151	20231018	165200	497318065	2960	2960	2960	2960	0
152	20231018	165100	497318065	2960	2960	2960	2960	2275
153	20231018	165000	497318065	2960	2960	2960	2960	0
154	20231018	164900	497318065	2960	2960	2960	2960	0
155	20231018	164800	497318065	2960	2960	2960	2960	0
156	20231018	164700	497318065	2960	2960	2960	2960	0
157	20231018	164600	497318065	2960	2960	2960	2960	0
158	20231018	164500	497318065	2960	2960	2960	2960	0
159	20231018	164400	497318065	2960	2960	2960	2960	0
160	20231018	164300	497318065	2960	2960	2960	2960	0
161	20231018	164200	497318065	2960	2960	2960	2960	0
162	20231018	164100	497318065	2960	2960	2960	2960	0
163	20231018	164000	497318065	2960	2960	2960	2960	0
164	20231018	163900	497318065	2960	2960	2960	2960	0
165	20231018	163800	497318065	2960	2960	2960	2960	0
166	20231018	163700	497318065	2960	2960	2960	2960	0
167	20231018	163600	497318065	2960	2960	2960	2960	0
168	20231018	163500	497318065	2960	2960	2960	2960	0
169	20231018	163400	497318065	2960	2960	2960	2960	0
170	20231018	163300	497318065	2960	2960	2960	2960	0
171	20231018	163200	497318065	2960	2960	2960	2960	0
172	20231018	163100	497318065	2960	2960	2960	2960	0
173	20231018	163000	497318065	2960	2960	2960	2960	0
174	20231018	162900	497318065	2960	2960	2960	2960	0
175	20231018	162800	497318065	2960	2960	2960	2960	0
176	20231018	162700	497318065	2960	2960	2960	2960	0
177	20231018	162600	497318065	2960	2960	2960	2960	0
178	20231018	162500	497318065	2960	2960	2960	2960	0
179	20231018	162400	497318065	2960	2960	2960	2960	0
180	20231018	162300	497318065	2960	2960	2960	2960	0
181	20231018	162200	497318065	2960	2960	2960	2960	0
182	20231018	162100	497318065	2960	2960	2960	2960	2275
183	20231018	162000	497318065	2960	2960	2960	2960	0
184	20231018	161900	497318065	2960	2960	2960	2960	0
185	20231018	161800	497318065	2960	2960	2960	2960	0
186	20231018	161700	497318065	2960	2960	2960	2960	0
187	20231018	161600	497318065	2960	2960	2960	2960	0
188	20231018	161500	497318065	2960	2960	2960	2960	0
189	20231018	161400	497318065	2960	2960	2960	2960	0
190	20231018	161300	497318065	2960	2960	2960	2960	0
191	20231018	161200	497318065	2960	2960	2960	2960	0
192	20231018	161100	497318065	2960	2960	2960	2960	0
193	20231018	161000	497318065	2960	2960	2960	2960	0
194	20231018	160900	497318065	2960	2960	2960	2960	0
195	20231018	160800	497318065	2960	2960	2960	2960	0
196	20231018	160700	497318065	2960	2960	2960	2960	0
197	20231018	160600	497318065	2960	2960	2960	2960	0
198	20231018	160500	497318065	2960	2960	2960	2960	0
199	20231018	160400	497318065	2960	2960	2960	2960	0
200	20231018	160300	497318065	2960	2960	2960	2960	0
201	20231018	160200	497318065	2960	2960	2960	2960	0
202	20231018	160100	497318065	2960	2960	2960	2960	0
203	20231018	160000	497318065	2960	2960	2960	2960	0
204	20231018	155900	497318065	2960	2960	2960	2960	0
205	20231018	155800	497318065	2960	2960	2960	2960	0
206	20231018	155700	497318065	2960	2960	2960	2960	0
207	20231018	155600	497318065	2960	2960	2960	2960	0
208	20231018	155500	497318065	2960	2960	2960	2960	0
209	20231018	155400	497318065	2960	2960	2960	2960	0
210	20231018	155300	497318065	2960	2960	2960	2960	0
211	20231018	155200	497318065	2960	2960	2960	2960	0
212	20231018	155100	497318065	2960	2960	2960	2960	2275
213	20231018	155000	497318065	2960	2960	2960	2960	0
214	20231018	154900	497318065	2960	2960	2960	2960	0
215	20231018	154800	497318065	2960	2960	2960	2960	0
216	20231018	154700	497318065	2960	2960	2960	2960	0
217	20231018	154600	497318065	2960	2960	2960	2960	0
218	20231018	154500	497318065	2960	2960	2960	2960	0
219	20231018	154400	497318065	2960	2960	2960	2960	0
220	20231018	154300	497318065	2960	2960	2960	2960	0
221	20231018	154200	497318065	2960	2960	2960	2960	0
222	20231018	154100	497318065	2960	2960	2960	2960	0
223	20231018	154000	497318065	2960	2960	2960	2960	0
224	20231018	153900	497318065	2960	2960	2960	2960	0
225	20231018	153800	497318065	2960	2960	2960	2960	0
226	20231018	153700	497318065	2960	2960	2960	2960	0
227	20231018	153600	497318065	2960	2960	2960	2960	0
228	20231018	153500	497318065	2960	2960	2960	2960	0
229	20231018	153400	497318065	2960	2960	2960	2960	0
230	20231018	153300	497318065	2960	2960	2960	2960	0
231	20231018	153200	497318065	2960	2960	2960	2960	0
232	20231018	153100	497318065	2960	2960	2960	2960	0
233	20231018	153000	497318065	2960	2960	2960	2960	2275
234	20231018	152900	490584065	2955	2955	2955	2955	0
235	20231018	152800	490584065	2955	2955	2955	2955	0
236	20231018	152700	490584065	2955	2955	2955	2955	0
237	20231018	152600	490584065	2955	2955	2955	2955	0
238	20231018	152500	490584065	2955	2955	2955	2955	0
239	20231018	152400	490584065	2955	2955	2955	2955	0
240	20231018	152300	490584065	2955	2955	2955	2955	0
241	20231018	152200	490584065	2955	2955	2955	2955	0
242	20231018	152100	490584065	2955	2955	2955	2955	0
243	20231018	152000	490584065	2955	2955	2955	2955	0
244	20231018	151900	490584065	2955	2955	2955	2950	362
245	20231018	151800	489514625	2950	2955	2955	2950	185
246	20231018	151700	488968285	2955	2955	2955	2955	150
247	20231018	151600	488525035	2960	2955	2960	2955	42
248	20231018	151500	488400875	2960	2960	2960	2960	0
249	20231018	151400	488400875	2960	2960	2960	2960	15
250	20231018	151300	488356475	2950	2950	2950	2950	0
251	20231018	151200	488356475	2950	2960	2960	2950	604
252	20231018	151100	486573370	2955	2960	2965	2955	673
253	20231018	151000	484581670	2975	2975	2975	2975	384
254	20231018	150900	483439270	2975	2970	2975	2970	211
255	20231018	150800	482812570	2960	2960	2960	2960	63
256	20231018	150700	482626090	2975	2975	2975	2975	0
257	20231018	150600	482626090	2975	2975	2975	2975	0
258	20231018	150500	482626090	2975	2975	2975	2975	0
259	20231018	150400	482626090	2975	2965	2975	2965	138
260	20231018	150300	482216490	2950	2965	2965	2950	29
261	20231018	150200	482130865	2950	2960	2960	2950	5542
262	20231018	150100	465774265	2965	2975	2975	2965	412
263	20231018	150000	464552095	2975	2975	2975	2975	38
264	20231018	145900	464439045	2975	2975	2975	2975	150
265	20231018	145800	463992795	2975	2980	2980	2975	78
266	20231018	145700	463760385	2975	2975	2975	2975	202
267	20231018	145600	463159435	2985	2970	2985	2970	332
268	20231018	145500	462170105	2965	2965	2965	2965	424
269	20231018	145400	460912945	2960	2960	2960	2960	0
270	20231018	145300	460912945	2960	2960	2960	2960	0
271	20231018	145200	460912945	2960	2960	2960	2960	301
272	20231018	145100	460021985	2960	2965	2965	2960	284
273	20231018	145000	459181295	2960	2960	2960	2960	251
274	20231018	144900	458438335	2960	2960	2960	2960	0
275	20231018	144800	458438335	2960	2960	2960	2960	612
276	20231018	144700	456626815	2965	2960	2965	2960	43
277	20231018	144600	456499510	2965	2965	2965	2965	7
278	20231018	144500	456478755	2955	2955	2955	2955	24
279	20231018	144400	456407835	2955	2955	2955	2955	100
280	20231018	144300	456112335	2950	2950	2950	2950	0
281	20231018	144200	456112335	2950	2950	2950	2950	34
282	20231018	144100	456012035	2945	2945	2945	2945	0
283	20231018	144000	456012035	2945	2945	2945	2945	100
284	20231018	143900	455717535	2945	2945	2945	2945	5
285	20231018	143800	455702810	2935	2935	2935	2935	64
286	20231018	143700	455514970	2945	2945	2945	2945	0
287	20231018	143600	455514970	2945	2945	2945	2945	6
288	20231018	143500	455497300	2945	2945	2945	2945	4
289	20231018	143400	455485520	2935	2935	2935	2935	0
290	20231018	143300	455485520	2935	2935	2935	2935	0
291	20231018	143200	455485520	2935	2935	2935	2935	1
292	20231018	143100	455482585	2950	2950	2950	2950	100
293	20231018	143000	455187585	2950	2950	2950	2950	0
294	20231018	142900	455187585	2950	2935	2950	2930	205
295	20231018	142800	454584910	2935	2945	2945	2935	177
296	20231018	142700	454065025	2950	2950	2950	2950	290
297	20231018	142600	453209525	2945	2945	2945	2945	0
298	20231018	142500	453209525	2945	2945	2945	2945	40
299	20231018	142400	453091725	2940	2940	2940	2940	0
300	20231018	142300	453091725	2940	2940	2940	2940	194
301	20231018	142200	452521365	2950	2950	2950	2950	0
302	20231018	142100	452521365	2950	2950	2950	2945	1089
303	20231018	142000	449312105	2945	2945	2945	2945	29
304	20231018	141900	449226700	2945	2945	2945	2945	112
305	20231018	141800	448896860	2935	2935	2935	2935	0
306	20231018	141700	448896860	2935	2935	2935	2935	0
307	20231018	141600	448896860	2935	2930	2935	2930	989
308	20231018	141500	445995060	2930	2930	2930	2930	448
309	20231018	141400	444682420	2925	2930	2930	2925	556
310	20231018	141300	443054860	2925	2925	2925	2925	0
311	20231018	141200	443054860	2925	2930	2935	2925	1630
312	20231018	141100	438284185	2925	2925	2925	2920	791
313	20231018	141000	435970715	2930	2930	2930	2925	300
314	20231018	140900	435092715	2930	2930	2930	2930	10
315	20231018	140800	435063415	2935	2935	2935	2935	10
316	20231018	140700	435034065	2935	2945	2945	2915	964
317	20231018	140600	432211335	2960	2945	2960	2940	243
318	20231018	140500	431496455	2950	2950	2950	2950	1289
319	20231018	140400	427693905	2965	2965	2965	2965	7
320	20231018	140300	427673150	2965	2965	2965	2965	0
321	20231018	140200	427673150	2965	2965	2965	2965	11
322	20231018	140100	427640535	2950	2950	2950	2950	0
323	20231018	140000	427640535	2950	2950	2950	2950	120
324	20231018	135900	427286535	2950	2950	2950	2950	1734
325	20231018	135800	422171235	2955	2955	2955	2955	909
326	20231018	135700	419485140	2965	2965	2965	2965	5
327	20231018	135600	419470315	2955	2960	2960	2955	150
328	20231018	135500	419026620	2960	2965	2965	2960	17
329	20231018	135400	418976270	2960	2960	2960	2960	0
330	20231018	135300	418976270	2960	2960	2960	2960	500
331	20231018	135200	417496270	2960	2960	2960	2960	0
332	20231018	135100	417496270	2960	2960	2960	2960	0
333	20231018	135000	417496270	2960	2960	2960	2960	0
334	20231018	134900	417496270	2960	2960	2960	2960	0
335	20231018	134800	417496270	2960	2960	2960	2960	0
336	20231018	134700	417496270	2960	2960	2960	2960	0
337	20231018	134600	417496270	2960	2960	2960	2960	0
338	20231018	134500	417496270	2960	2960	2960	2960	0
339	20231018	134400	417496270	2960	2960	2960	2960	0
340	20231018	134300	417496270	2960	2965	2965	2960	1479
341	20231018	134200	413117535	2970	2965	2970	2965	13
342	20231018	134100	413078985	2965	2965	2965	2965	111
343	20231018	134000	412749870	2960	2960	2960	2960	200
344	20231018	133900	412157870	2965	2965	2965	2965	1
345	20231018	133800	412154905	2975	2975	2975	2975	0
346	20231018	133700	412154905	2975	2975	2975	2975	0
347	20231018	133600	412154905	2975	2975	2975	2975	5
348	20231018	133500	412140030	2955	2955	2955	2955	0
349	20231018	133400	412140030	2955	2955	2955	2955	0
350	20231018	133300	412140030	2955	2965	2965	2955	33
351	20231018	133200	412042365	2975	2975	2975	2975	0
352	20231018	133100	412042365	2975	2975	2975	2975	0
353	20231018	133000	412042365	2975	2975	2975	2975	1
354	20231018	132900	412039390	2975	2975	2975	2975	9
355	20231018	132800	412012615	2980	2980	2980	2980	0
356	20231018	132700	412012615	2980	2980	2980	2980	0
357	20231018	132600	412012615	2980	2980	2980	2980	0
358	20231018	132500	412012615	2980	2980	2980	2980	0
359	20231018	132400	412012615	2980	2980	2980	2980	0
360	20231018	132300	412012615	2980	2980	2980	2980	0
361	20231018	132200	412012615	2980	2980	2980	2980	0
362	20231018	132100	412012615	2980	2980	2980	2980	0
363	20231018	132000	412012615	2980	2980	2980	2980	0
364	20231018	131900	412012615	2980	2980	2980	2980	0
365	20231018	131800	412012615	2980	2980	2980	2980	4
366	20231018	131700	412000695	2975	2975	2975	2975	0
367	20231018	131600	412000695	2975	2975	2975	2975	5
368	20231018	131500	411985820	2980	2980	2980	2980	0
369	20231018	131400	411985820	2980	2980	2980	2980	0
370	20231018	131300	411985820	2980	2980	2980	2980	0
371	20231018	131200	411985820	2980	2980	2980	2980	0
372	20231018	131100	411985820	2980	2980	2980	2980	0
373	20231018	131000	411985820	2980	2980	2980	2980	0
374	20231018	130900	411985820	2980	2980	2980	2980	700
375	20231018	130800	409899820	2980	2980	2980	2980	0
376	20231018	130700	409899820	2980	2980	2980	2980	3
377	20231018	130600	409890880	2950	2960	2960	2950	7045
378	20231018	130500	389078505	2980	2980	2980	2980	3
379	20231018	130400	389069565	2975	2975	2975	2975	1141
380	20231018	130300	385675090	2955	2955	2955	2955	0
381	20231018	130200	385675090	2955	2960	2960	2955	4001
382	20231018	130100	373843535	2960	2970	2970	2960	1310
383	20231018	130000	369960055	2970	2970	2970	2970	0
384	20231018	125900	369960055	2970	2970	2970	2960	2191
385	20231018	125800	363459075	2975	2975	2975	2975	1140
386	20231018	125700	360067575	2975	3000	3000	2975	1120
387	20231018	125600	356735425	2980	2990	2990	2980	2625
388	20231018	125500	348910235	3000	3000	3000	3000	0
389	20231018	125400	348910235	3000	3000	3000	3000	0
390	20231018	125300	348910235	3000	3000	3000	3000	0
391	20231018	125200	348910235	3000	3000	3000	3000	0
392	20231018	125100	348910235	3000	3000	3000	3000	5
393	20231018	125000	348895235	3000	3000	3000	3000	2
394	20231018	124900	348889235	3000	3000	3000	3000	0
395	20231018	124800	348889235	3000	3000	3000	3000	0
396	20231018	124700	348889235	3000	3000	3000	3000	0
397	20231018	124600	348889235	3000	3000	3000	3000	2
398	20231018	124500	348883235	3000	3000	3000	3000	0
399	20231018	124400	348883235	3000	3000	3000	3000	1
400	20231018	124300	348880235	3000	3000	3000	3000	0
401	20231018	124200	348880235	3000	3000	3000	3000	0
402	20231018	124100	348880235	3000	3000	3000	3000	16
403	20231018	124000	348832235	3000	3000	3000	3000	1
404	20231018	123900	348829235	3000	3000	3000	3000	0
405	20231018	123800	348829235	3000	3000	3000	3000	0
406	20231018	123700	348829235	3000	3000	3000	3000	0
407	20231018	123600	348829235	3000	3000	3000	3000	0
408	20231018	123500	348829235	3000	3000	3000	3000	0
409	20231018	123400	348829235	3000	3000	3000	3000	0
410	20231018	123300	348829235	3000	3000	3000	3000	0
411	20231018	123200	348829235	3000	3000	3000	3000	0
412	20231018	123100	348829235	3000	3000	3000	3000	0
413	20231018	123000	348829235	3000	3000	3000	3000	331
414	20231018	122900	347836235	3000	3000	3000	3000	0
415	20231018	122800	347836235	3000	3000	3000	3000	0
416	20231018	122700	347836235	3000	3000	3000	3000	0
417	20231018	122600	347836235	3000	3000	3000	3000	7
418	20231018	122500	347815235	2980	2980	2980	2980	0
419	20231018	122400	347815235	2980	2980	2980	2980	0
420	20231018	122300	347815235	2980	2990	2990	2980	6000
421	20231018	122200	329910975	2995	2995	2995	2995	0
422	20231018	122100	329910975	2995	2995	2995	2995	0
423	20231018	122000	329910975	2995	3000	3000	2995	1510
424	20231018	121900	325383270	3030	3030	3030	3030	0
425	20231018	121800	325383270	3030	3030	3030	3030	0
426	20231018	121700	325383270	3030	3030	3030	3030	0
427	20231018	121600	325383270	3030	3030	3030	3030	0
428	20231018	121500	325383270	3030	3030	3030	3030	1
429	20231018	121400	325380240	3030	3030	3030	3030	0
430	20231018	121300	325380240	3030	3030	3030	3030	0
431	20231018	121200	325380240	3030	3030	3030	3030	1
432	20231018	121100	325377210	3030	3030	3030	3030	0
433	20231018	121000	325377210	3030	3030	3030	3030	0
434	20231018	120900	325377210	3030	3020	3030	3020	555
435	20231018	120800	323696345	3020	3020	3020	3020	0
436	20231018	120700	323696345	3020	3020	3020	3020	17
437	20231018	120600	323645005	3020	3020	3020	3020	270
438	20231018	120500	322829605	3020	3020	3020	3020	3
439	20231018	120400	322820545	3020	3020	3020	3020	0
440	20231018	120300	322820545	3020	3020	3020	3020	0
441	20231018	120200	322820545	3020	3020	3020	3020	0
442	20231018	120100	322820545	3020	2995	3020	2995	32
443	20231018	120000	322724580	2995	2995	2995	2995	0
444	20231018	115900	322724580	2995	2995	2995	2995	0
445	20231018	115800	322724580	2995	2995	2995	2995	6
446	20231018	115700	322706610	3020	3020	3020	3000	229
447	20231018	115600	322019430	3000	3000	3000	3000	299
448	20231018	115500	321122430	3025	3025	3025	3025	0
449	20231018	115400	321122430	3025	3025	3025	3025	0
450	20231018	115300	321122430	3025	3025	3025	3025	0
451	20231018	115200	321122430	3025	3025	3025	3025	0
452	20231018	115100	321122430	3025	3025	3025	3025	0
453	20231018	115000	321122430	3025	3025	3025	3025	0
454	20231018	114900	321122430	3025	3025	3025	3025	0
455	20231018	114800	321122430	3025	3025	3025	3025	0
456	20231018	114700	321122430	3025	3025	3025	3025	0
457	20231018	114600	321122430	3025	3025	3025	3025	50
458	20231018	114500	320971180	3025	3025	3025	3025	0
459	20231018	114400	320971180	3025	3020	3025	2995	270
460	20231018	114300	320158375	3020	3010	3020	3010	238
461	20231018	114200	319439810	3020	3020	3020	3020	40
462	20231018	114100	319319010	3020	3020	3020	2990	490
463	20231018	114000	317851540	3020	3000	3020	2990	69
464	20231018	113900	317644550	3030	3030	3030	3030	0
465	20231018	113800	317644550	3030	3020	3030	3020	14
466	20231018	113700	317602225	3030	3030	3030	3030	0
467	20231018	113600	317602225	3030	3030	3030	3030	0
468	20231018	113500	317602225	3030	3030	3030	3030	2
469	20231018	113400	317596165	3035	3035	3035	3035	0
470	20231018	113300	317596165	3035	3035	3035	3035	0
471	20231018	113200	317596165	3035	2990	3035	2990	372
472	20231018	113100	316481875	3020	3020	3020	3020	0
473	20231018	113000	316481875	3020	3020	3020	3020	0
474	20231018	112900	316481875	3020	3015	3020	3015	1000
475	20231018	112800	313463245	3020	3020	3020	3020	0
476	20231018	112700	313463245	3020	3020	3020	3020	0
477	20231018	112600	313463245	3020	3020	3020	3020	0
478	20231018	112500	313463245	3020	3020	3020	3020	0
479	20231018	112400	313463245	3020	3020	3020	3020	0
480	20231018	112300	313463245	3020	3020	3020	3020	56
481	20231018	112200	313294125	3020	3000	3020	3000	31
482	20231018	112100	313200815	2980	3000	3000	2980	6100
483	20231018	112000	294946545	3020	3020	3020	3020	0
484	20231018	111900	294946545	3020	3020	3020	3020	0
485	20231018	111800	294946545	3020	3020	3020	3020	10
486	20231018	111700	294916345	3020	3020	3020	3020	0
487	20231018	111600	294916345	3020	3020	3020	3020	0
488	20231018	111500	294916345	3020	3020	3020	3020	0
489	20231018	111400	294916345	3020	3020	3020	3020	0
490	20231018	111300	294916345	3020	3020	3020	3020	0
491	20231018	111200	294916345	3020	3020	3020	3020	0
492	20231018	111100	294916345	3020	3020	3020	3020	0
493	20231018	111000	294916345	3020	3005	3020	3000	117
494	20231018	110900	294565155	3020	3020	3020	3020	0
495	20231018	110800	294565155	3020	3020	3020	3020	7
496	20231018	110700	294544015	3000	3000	3000	3000	0
497	20231018	110600	294544015	3000	3000	3000	3000	1
498	20231018	110500	294541015	3020	3020	3020	3020	0
499	20231018	110400	294541015	3020	3020	3020	3020	0
500	20231018	110300	294541015	3020	3010	3020	3010	17
501	20231018	110200	294489815	2995	2995	2995	2995	0
502	20231018	110100	294489815	2995	2995	2995	2995	200
503	20231018	110000	293890815	2995	2995	2995	2995	0
504	20231018	105900	293890815	2995	2995	2995	2995	0
505	20231018	105800	293890815	2995	2995	2995	2995	1
506	20231018	105700	293887820	2995	2995	2995	2995	1
507	20231018	105600	293884825	3000	3010	3010	3000	1899
508	20231018	105500	288180965	3020	3020	3020	3020	66
509	20231018	105400	287981645	3040	3040	3040	3040	0
510	20231018	105300	287981645	3040	3040	3040	3040	0
511	20231018	105200	287981645	3040	3040	3040	3040	0
512	20231018	105100	287981645	3040	3040	3040	3040	0
513	20231018	105000	287981645	3040	3040	3040	3040	0
514	20231018	104900	287981645	3040	3040	3040	3040	0
515	20231018	104800	287981645	3040	3040	3040	3040	3
516	20231018	104700	287972525	3010	3010	3010	3010	7
517	20231018	104600	287951455	3040	3040	3040	3040	0
518	20231018	104500	287951455	3040	3040	3040	3040	0
519	20231018	104400	287951455	3040	3040	3040	3040	0
520	20231018	104300	287951455	3040	3040	3040	3040	0
521	20231018	104200	287951455	3040	3040	3040	3040	3
522	20231018	104100	287942335	3030	3030	3030	3030	0
523	20231018	104000	287942335	3030	3025	3030	3025	1000
524	20231018	103900	284912615	3030	3005	3030	2995	6649
525	20231018	103800	264882215	3020	3020	3020	3020	0
526	20231018	103700	264882215	3020	3020	3020	3020	0
527	20231018	103600	264882215	3020	3020	3020	3020	0
528	20231018	103500	264882215	3020	3020	3020	3020	7
529	20231018	103400	264861075	3025	3025	3025	3025	0
530	20231018	103300	264861075	3025	3025	3025	3025	0
531	20231018	103200	264861075	3025	3025	3025	3025	0
532	20231018	103100	264861075	3025	3010	3025	3010	8
533	20231018	103000	264836965	3010	3010	3010	3010	0
534	20231018	102900	264836965	3010	3010	3010	3010	0
535	20231018	102800	264836965	3010	3010	3010	3010	126
536	20231018	102700	264457705	3015	3015	3015	3015	1221
537	20231018	102600	260776390	3025	3025	3025	3025	0
538	20231018	102500	260776390	3025	3025	3025	3025	0
539	20231018	102400	260776390	3025	3025	3025	3025	5
540	20231018	102300	260761265	3025	3025	3025	3025	0
541	20231018	102200	260761265	3025	3025	3025	3025	0
542	20231018	102100	260761265	3025	3020	3025	3020	30
543	20231018	102000	260670635	3015	3015	3015	3015	1
544	20231018	101900	260667620	3020	3020	3020	3020	1
545	20231018	101800	260664600	3010	3010	3010	3010	1
546	20231018	101700	260661590	3025	3025	3025	3025	0
547	20231018	101600	260661590	3025	3025	3025	3025	0
548	20231018	101500	260661590	3025	3025	3025	3025	0
549	20231018	101400	260661590	3025	3025	3025	3025	0
550	20231018	101300	260661590	3025	3020	3025	3020	400
551	20231018	101200	259452945	3030	3030	3030	3030	0
552	20231018	101100	259452945	3030	3030	3030	3030	0
553	20231018	101000	259452945	3030	3000	3030	3000	510
554	20231018	100900	257915185	3000	3005	3005	3000	1511
555	20231018	100800	253378950	3005	3010	3010	3005	500
556	20231018	100700	251875735	3015	3015	3015	3015	0
557	20231018	100600	251875735	3015	3020	3020	3015	1830
558	20231018	100500	246358280	3020	3015	3020	3015	159
559	20231018	100400	245878825	3015	3015	3015	3015	0
560	20231018	100300	245878825	3015	3005	3015	3000	2205
561	20231018	100200	239260420	3000	3010	3010	3000	5775
562	20231018	100100	221905785	3010	3010	3015	3010	40
563	20231018	100000	221785340	3010	3015	3015	3010	1131
564	20231018	095900	218376025	3035	3035	3035	3035	0
565	20231018	095800	218376025	3035	3035	3035	3035	0
566	20231018	095700	218376025	3035	3035	3035	3035	94
567	20231018	095600	218090735	3035	3020	3035	3020	1134
568	20231018	095500	214665965	3020	3025	3035	3020	513
569	20231018	095400	213115615	3025	3025	3025	3025	1029
570	20231018	095300	210002890	3025	3035	3035	3025	8559
571	20231018	095200	184060335	3035	3050	3050	3035	3779
572	20231018	095100	172562110	3050	3055	3055	3050	3382
573	20231018	095000	162246930	3055	3055	3055	3055	5
574	20231018	094900	162231655	3055	3055	3055	3055	102
575	20231018	094800	161920045	3050	3050	3050	3050	13
576	20231018	094700	161880395	3050	3055	3055	3050	18
577	20231018	094600	161825470	3055	3055	3055	3055	1
578	20231018	094500	161822415	3050	3055	3055	3050	502
579	20231018	094400	160289720	3055	3055	3055	3055	0
580	20231018	094300	160289720	3055	3055	3055	3055	0
581	20231018	094200	160289720	3055	3055	3055	3055	547
582	20231018	094100	158618635	3055	3055	3055	3055	649
583	20231018	094000	156635940	3055	3055	3055	3055	1500
584	20231018	093900	152053440	3055	3055	3055	3055	1301
585	20231018	093800	148078885	3080	3060	3080	3060	114
586	20231018	093700	147729945	3060	3065	3065	3060	300
587	20231018	093600	146811915	3080	3080	3080	3080	0
588	20231018	093500	146811915	3080	3070	3080	3070	141
589	20231018	093400	146379015	3080	3085	3085	3080	246
590	20231018	093300	145620330	3070	3085	3085	3070	9
591	20231018	093200	145592610	3085	3085	3085	3085	1
592	20231018	093100	145589525	3070	3080	3085	3070	197
593	20231018	093000	144983705	3075	3075	3075	3075	20
594	20231018	092900	144922205	3085	3085	3085	3085	0
595	20231018	092800	144922205	3085	3085	3085	3085	0
596	20231018	092700	144922205	3085	3070	3085	3070	341
597	20231018	092600	143873220	3080	3080	3080	3080	0
598	20231018	092500	143873220	3080	3080	3080	3080	0
599	20231018	092400	143873220	3080	3060	3080	3060	233
600	20231018	092300	143155670	3060	3060	3060	3060	2020
601	20231018	092200	136974470	3050	3050	3050	3050	10
602	20231018	092100	136943970	3050	3055	3055	3050	1320
603	20231018	092000	132913685	3060	3060	3060	3060	0
604	20231018	091900	132913685	3060	3065	3065	3060	233
605	20231018	091800	132200515	3065	3075	3075	3065	364
606	20231018	091700	131083140	3090	3085	3090	3085	70
607	20231018	091600	130866860	3070	3075	3095	3070	145
608	20231018	091500	130421570	3100	3095	3100	3090	894
609	20231018	091400	127653025	3095	3080	3095	3080	251
610	20231018	091300	126876950	3080	3065	3080	3065	125
611	20231018	091200	126492370	3055	3055	3055	3055	0
612	20231018	091100	126492370	3055	3060	3065	3055	777
613	20231018	091000	124115345	3065	3055	3065	3055	13370
614	20231018	090900	83266965	3055	3045	3055	3045	2632
615	20231018	090800	75231650	3040	3045	3045	3040	515
616	20231018	090700	73663485	3045	3045	3045	3045	0
617	20231018	090600	73663485	3045	3045	3045	3045	0
618	20231018	090500	73663485	3045	3045	3045	3045	501
619	20231018	090400	72137940	3040	3050	3050	3040	1005
620	20231018	090300	69081995	3050	3060	3060	3050	713
621	20231018	090200	66900225	3060	3050	3095	3050	4000
622	20231018	090100	54576955	3030	3060	3060	3030	12949
623	20231018	090000	15129330	3085	3085	3090	3085	4903