KissMeData/080580/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194100	423351705	4060	4060	4060	4060	1320
3	20231018	194000	423351705	4060	4060	4060	4060	0
4	20231018	193900	423351705	4060	4060	4060	4060	0
5	20231018	193800	423351705	4060	4060	4060	4060	0
6	20231018	193700	423351705	4060	4060	4060	4060	0
7	20231018	193600	423351705	4060	4060	4060	4060	0
8	20231018	193500	423351705	4060	4060	4060	4060	0
9	20231018	193400	423351705	4060	4060	4060	4060	0
10	20231018	193300	423351705	4060	4060	4060	4060	0
11	20231018	193200	423351705	4060	4060	4060	4060	0
12	20231018	193100	423351705	4060	4060	4060	4060	0
13	20231018	193000	423351705	4060	4060	4060	4060	0
14	20231018	192900	423351705	4060	4060	4060	4060	0
15	20231018	192800	423351705	4060	4060	4060	4060	0
16	20231018	192700	423351705	4060	4060	4060	4060	0
17	20231018	192600	423351705	4060	4060	4060	4060	0
18	20231018	192500	423351705	4060	4060	4060	4060	0
19	20231018	192400	423351705	4060	4060	4060	4060	0
20	20231018	192300	423351705	4060	4060	4060	4060	0
21	20231018	192200	423351705	4060	4060	4060	4060	0
22	20231018	192100	423351705	4060	4060	4060	4060	0
23	20231018	192000	423351705	4060	4060	4060	4060	0
24	20231018	191900	423351705	4060	4060	4060	4060	0
25	20231018	191800	423351705	4060	4060	4060	4060	0
26	20231018	191700	423351705	4060	4060	4060	4060	0
27	20231018	191600	423351705	4060	4060	4060	4060	0
28	20231018	191500	423351705	4060	4060	4060	4060	0
29	20231018	191400	423351705	4060	4060	4060	4060	0
30	20231018	191300	423351705	4060	4060	4060	4060	0
31	20231018	191200	423351705	4060	4060	4060	4060	0
32	20231018	191100	423351705	4060	4060	4060	4060	1320
33	20231018	191000	423351705	4060	4060	4060	4060	0
34	20231018	190900	423351705	4060	4060	4060	4060	0
35	20231018	190800	423351705	4060	4060	4060	4060	0
36	20231018	190700	423351705	4060	4060	4060	4060	0
37	20231018	190600	423351705	4060	4060	4060	4060	0
38	20231018	190500	423351705	4060	4060	4060	4060	0
39	20231018	190400	423351705	4060	4060	4060	4060	0
40	20231018	190300	423351705	4060	4060	4060	4060	0
41	20231018	190200	423351705	4060	4060	4060	4060	0
42	20231018	190100	423351705	4060	4060	4060	4060	0
43	20231018	190000	423351705	4060	4060	4060	4060	0
44	20231018	185900	423351705	4060	4060	4060	4060	0
45	20231018	185800	423351705	4060	4060	4060	4060	0
46	20231018	185700	423351705	4060	4060	4060	4060	0
47	20231018	185600	423351705	4060	4060	4060	4060	0
48	20231018	185500	423351705	4060	4060	4060	4060	0
49	20231018	185400	423351705	4060	4060	4060	4060	0
50	20231018	185300	423351705	4060	4060	4060	4060	0
51	20231018	185200	423351705	4060	4060	4060	4060	0
52	20231018	185100	423351705	4060	4060	4060	4060	0
53	20231018	185000	423351705	4060	4060	4060	4060	0
54	20231018	184900	423351705	4060	4060	4060	4060	0
55	20231018	184800	423351705	4060	4060	4060	4060	0
56	20231018	184700	423351705	4060	4060	4060	4060	0
57	20231018	184600	423351705	4060	4060	4060	4060	0
58	20231018	184500	423351705	4060	4060	4060	4060	0
59	20231018	184400	423351705	4060	4060	4060	4060	0
60	20231018	184300	423351705	4060	4060	4060	4060	0
61	20231018	184200	423351705	4060	4060	4060	4060	0
62	20231018	184100	423351705	4060	4060	4060	4060	1320
63	20231018	184000	423351705	4060	4060	4060	4060	0
64	20231018	183900	423351705	4060	4060	4060	4060	0
65	20231018	183800	423351705	4060	4060	4060	4060	0
66	20231018	183700	423351705	4060	4060	4060	4060	0
67	20231018	183600	423351705	4060	4060	4060	4060	0
68	20231018	183500	423351705	4060	4060	4060	4060	0
69	20231018	183400	423351705	4060	4060	4060	4060	0
70	20231018	183300	423351705	4060	4060	4060	4060	0
71	20231018	183200	423351705	4060	4060	4060	4060	0
72	20231018	183100	423351705	4060	4060	4060	4060	0
73	20231018	183000	423351705	4060	4060	4060	4060	0
74	20231018	182900	423351705	4060	4060	4060	4060	0
75	20231018	182800	423351705	4060	4060	4060	4060	0
76	20231018	182700	423351705	4060	4060	4060	4060	0
77	20231018	182600	423351705	4060	4060	4060	4060	0
78	20231018	182500	423351705	4060	4060	4060	4060	0
79	20231018	182400	423351705	4060	4060	4060	4060	0
80	20231018	182300	423351705	4060	4060	4060	4060	0
81	20231018	182200	423351705	4060	4060	4060	4060	0
82	20231018	182100	423351705	4060	4060	4060	4060	0
83	20231018	182000	423351705	4060	4060	4060	4060	0
84	20231018	181900	423351705	4060	4060	4060	4060	0
85	20231018	181800	423351705	4060	4060	4060	4060	0
86	20231018	181700	423351705	4060	4060	4060	4060	0
87	20231018	181600	423351705	4060	4060	4060	4060	0
88	20231018	181500	423351705	4060	4060	4060	4060	0
89	20231018	181400	423351705	4060	4060	4060	4060	0
90	20231018	181300	423351705	4060	4060	4060	4060	0
91	20231018	181200	423351705	4060	4060	4060	4060	0
92	20231018	181100	423351705	4060	4060	4060	4060	1320
93	20231018	181000	423351705	4060	4060	4060	4060	0
94	20231018	180900	423351705	4060	4060	4060	4060	0
95	20231018	180800	423351705	4060	4060	4060	4060	0
96	20231018	180700	423351705	4060	4060	4060	4060	0
97	20231018	180600	423351705	4060	4060	4060	4060	0
98	20231018	180500	423351705	4060	4060	4060	4060	0
99	20231018	180400	423351705	4060	4060	4060	4060	0
100	20231018	180300	423351705	4060	4060	4060	4060	0
101	20231018	180200	423351705	4060	4060	4060	4060	0
102	20231018	180100	423351705	4060	4060	4060	4060	0
103	20231018	180000	423351705	4060	4060	4060	4060	0
104	20231018	175900	423351705	4060	4060	4060	4060	0
105	20231018	175800	423351705	4060	4060	4060	4060	0
106	20231018	175700	423351705	4060	4060	4060	4060	0
107	20231018	175600	423351705	4060	4060	4060	4060	0
108	20231018	175500	423351705	4060	4060	4060	4060	0
109	20231018	175400	423351705	4060	4060	4060	4060	0
110	20231018	175300	423351705	4060	4060	4060	4060	0
111	20231018	175200	423351705	4060	4060	4060	4060	0
112	20231018	175100	423351705	4060	4060	4060	4060	0
113	20231018	175000	423351705	4060	4060	4060	4060	0
114	20231018	174900	423351705	4060	4060	4060	4060	0
115	20231018	174800	423351705	4060	4060	4060	4060	0
116	20231018	174700	423351705	4060	4060	4060	4060	0
117	20231018	174600	423351705	4060	4060	4060	4060	0
118	20231018	174500	423351705	4060	4060	4060	4060	0
119	20231018	174400	423351705	4060	4060	4060	4060	0
120	20231018	174300	423351705	4060	4060	4060	4060	0
121	20231018	174200	423351705	4060	4060	4060	4060	0
122	20231018	174100	423351705	4060	4060	4060	4060	1320
123	20231018	174000	423351705	4060	4060	4060	4060	0
124	20231018	173900	423351705	4060	4060	4060	4060	0
125	20231018	173800	423351705	4060	4060	4060	4060	0
126	20231018	173700	423351705	4060	4060	4060	4060	0
127	20231018	173600	423351705	4060	4060	4060	4060	0
128	20231018	173500	423351705	4060	4060	4060	4060	0
129	20231018	173400	423351705	4060	4060	4060	4060	0
130	20231018	173300	423351705	4060	4060	4060	4060	0
131	20231018	173200	423351705	4060	4060	4060	4060	0
132	20231018	173100	423351705	4060	4060	4060	4060	0
133	20231018	173000	423351705	4060	4060	4060	4060	0
134	20231018	172900	423351705	4060	4060	4060	4060	0
135	20231018	172800	423351705	4060	4060	4060	4060	0
136	20231018	172700	423351705	4060	4060	4060	4060	0
137	20231018	172600	423351705	4060	4060	4060	4060	0
138	20231018	172500	423351705	4060	4060	4060	4060	0
139	20231018	172400	423351705	4060	4060	4060	4060	0
140	20231018	172300	423351705	4060	4060	4060	4060	0
141	20231018	172200	423351705	4060	4060	4060	4060	0
142	20231018	172100	423351705	4060	4060	4060	4060	0
143	20231018	172000	423351705	4060	4060	4060	4060	0
144	20231018	171900	423351705	4060	4060	4060	4060	0
145	20231018	171800	423351705	4060	4060	4060	4060	0
146	20231018	171700	423351705	4060	4060	4060	4060	0
147	20231018	171600	423351705	4060	4060	4060	4060	0
148	20231018	171500	423351705	4060	4060	4060	4060	0
149	20231018	171400	423351705	4060	4060	4060	4060	0
150	20231018	171300	423351705	4060	4060	4060	4060	0
151	20231018	171200	423351705	4060	4060	4060	4060	0
152	20231018	171100	423351705	4060	4060	4060	4060	1320
153	20231018	171000	423351705	4060	4060	4060	4060	0
154	20231018	170900	423351705	4060	4060	4060	4060	0
155	20231018	170800	423351705	4060	4060	4060	4060	0
156	20231018	170700	423351705	4060	4060	4060	4060	0
157	20231018	170600	423351705	4060	4060	4060	4060	0
158	20231018	170500	423351705	4060	4060	4060	4060	0
159	20231018	170400	423351705	4060	4060	4060	4060	0
160	20231018	170300	423351705	4060	4060	4060	4060	0
161	20231018	170200	423351705	4060	4060	4060	4060	0
162	20231018	170100	423351705	4060	4060	4060	4060	0
163	20231018	170000	423351705	4060	4060	4060	4060	0
164	20231018	165900	423351705	4060	4060	4060	4060	0
165	20231018	165800	423351705	4060	4060	4060	4060	0
166	20231018	165700	423351705	4060	4060	4060	4060	0
167	20231018	165600	423351705	4060	4060	4060	4060	0
168	20231018	165500	423351705	4060	4060	4060	4060	0
169	20231018	165400	423351705	4060	4060	4060	4060	0
170	20231018	165300	423351705	4060	4060	4060	4060	0
171	20231018	165200	423351705	4060	4060	4060	4060	0
172	20231018	165100	423351705	4060	4060	4060	4060	0
173	20231018	165000	423351705	4060	4060	4060	4060	0
174	20231018	164900	423351705	4060	4060	4060	4060	0
175	20231018	164800	423351705	4060	4060	4060	4060	0
176	20231018	164700	423351705	4060	4060	4060	4060	0
177	20231018	164600	423351705	4060	4060	4060	4060	0
178	20231018	164500	423351705	4060	4060	4060	4060	0
179	20231018	164400	423351705	4060	4060	4060	4060	0
180	20231018	164300	423351705	4060	4060	4060	4060	0
181	20231018	164200	423351705	4060	4060	4060	4060	0
182	20231018	164100	423351705	4060	4060	4060	4060	1320
183	20231018	164000	423351705	4060	4060	4060	4060	0
184	20231018	163900	423351705	4060	4060	4060	4060	0
185	20231018	163800	423351705	4060	4060	4060	4060	0
186	20231018	163700	423351705	4060	4060	4060	4060	0
187	20231018	163600	423351705	4060	4060	4060	4060	0
188	20231018	163500	423351705	4060	4060	4060	4060	0
189	20231018	163400	423351705	4060	4060	4060	4060	0
190	20231018	163300	423351705	4060	4060	4060	4060	0
191	20231018	163200	423351705	4060	4060	4060	4060	0
192	20231018	163100	423351705	4060	4060	4060	4060	0
193	20231018	163000	423351705	4060	4060	4060	4060	0
194	20231018	162900	423351705	4060	4060	4060	4060	0
195	20231018	162800	423351705	4060	4060	4060	4060	0
196	20231018	162700	423351705	4060	4060	4060	4060	0
197	20231018	162600	423351705	4060	4060	4060	4060	0
198	20231018	162500	423351705	4060	4060	4060	4060	0
199	20231018	162400	423351705	4060	4060	4060	4060	0
200	20231018	162300	423351705	4060	4060	4060	4060	0
201	20231018	162200	423351705	4060	4060	4060	4060	0
202	20231018	162100	423351705	4060	4060	4060	4060	0
203	20231018	162000	423351705	4060	4060	4060	4060	0
204	20231018	161900	423351705	4060	4060	4060	4060	0
205	20231018	161800	423351705	4060	4060	4060	4060	0
206	20231018	161700	423351705	4060	4060	4060	4060	0
207	20231018	161600	423351705	4060	4060	4060	4060	0
208	20231018	161500	423351705	4060	4060	4060	4060	0
209	20231018	161400	423351705	4060	4060	4060	4060	0
210	20231018	161300	423351705	4060	4060	4060	4060	0
211	20231018	161200	423351705	4060	4060	4060	4060	0
212	20231018	161100	423351705	4060	4060	4060	4060	1320
213	20231018	161000	423351705	4060	4060	4060	4060	0
214	20231018	160900	423351705	4060	4060	4060	4060	0
215	20231018	160800	423351705	4060	4060	4060	4060	0
216	20231018	160700	423351705	4060	4060	4060	4060	0
217	20231018	160600	423351705	4060	4060	4060	4060	0
218	20231018	160500	423351705	4060	4060	4060	4060	0
219	20231018	160400	423351705	4060	4060	4060	4060	0
220	20231018	160300	423351705	4060	4060	4060	4060	0
221	20231018	160200	423351705	4060	4060	4060	4060	0
222	20231018	160100	423351705	4060	4060	4060	4060	0
223	20231018	160000	423351705	4060	4060	4060	4060	0
224	20231018	155900	423351705	4060	4060	4060	4060	0
225	20231018	155800	423351705	4060	4060	4060	4060	0
226	20231018	155700	423351705	4060	4060	4060	4060	0
227	20231018	155600	423351705	4060	4060	4060	4060	0
228	20231018	155500	423351705	4060	4060	4060	4060	0
229	20231018	155400	423351705	4060	4060	4060	4060	0
230	20231018	155300	423351705	4060	4060	4060	4060	0
231	20231018	155200	423351705	4060	4060	4060	4060	0
232	20231018	155100	423351705	4060	4060	4060	4060	0
233	20231018	155000	423351705	4060	4060	4060	4060	0
234	20231018	154900	423351705	4060	4060	4060	4060	0
235	20231018	154800	423351705	4060	4060	4060	4060	0
236	20231018	154700	423351705	4060	4060	4060	4060	0
237	20231018	154600	423351705	4060	4060	4060	4060	0
238	20231018	154500	423351705	4060	4060	4060	4060	0
239	20231018	154400	423351705	4060	4060	4060	4060	0
240	20231018	154300	423351705	4060	4060	4060	4060	0
241	20231018	154200	423351705	4060	4060	4060	4060	0
242	20231018	154100	423351705	4060	4060	4060	4060	1320
243	20231018	154000	423351705	4060	4060	4060	4060	0
244	20231018	153900	423351705	4060	4060	4060	4060	0
245	20231018	153800	423351705	4060	4060	4060	4060	0
246	20231018	153700	423351705	4060	4060	4060	4060	0
247	20231018	153600	423351705	4060	4060	4060	4060	0
248	20231018	153500	423351705	4060	4060	4060	4060	0
249	20231018	153400	423351705	4060	4060	4060	4060	0
250	20231018	153300	423351705	4060	4060	4060	4060	0
251	20231018	153200	423351705	4060	4060	4060	4060	0
252	20231018	153100	423351705	4060	4060	4060	4060	0
253	20231018	153000	423351705	4060	4060	4060	4060	1320
254	20231018	152900	417992505	4065	4065	4065	4065	0
255	20231018	152800	417992505	4065	4065	4065	4065	0
256	20231018	152700	417992505	4065	4065	4065	4065	0
257	20231018	152600	417992505	4065	4065	4065	4065	0
258	20231018	152500	417992505	4065	4065	4065	4065	0
259	20231018	152400	417992505	4065	4065	4065	4065	0
260	20231018	152300	417992505	4065	4065	4065	4065	0
261	20231018	152200	417992505	4065	4065	4065	4065	0
262	20231018	152100	417992505	4065	4065	4065	4065	0
263	20231018	152000	417992505	4065	4065	4065	4065	0
264	20231018	151900	417992505	4065	4060	4065	4060	272
265	20231018	151800	416888175	4060	4060	4060	4060	1
266	20231018	151700	416884115	4060	4060	4060	4060	295
267	20231018	151600	415686415	4060	4060	4060	4060	0
268	20231018	151500	415686415	4060	4060	4060	4060	0
269	20231018	151400	415686415	4060	4060	4060	4060	3
270	20231018	151300	415674235	4055	4050	4055	4050	350
271	20231018	151200	414256460	4055	4055	4055	4055	79
272	20231018	151100	413936115	4055	4055	4055	4055	0
273	20231018	151000	413936115	4055	4055	4055	4055	88
274	20231018	150900	413579275	4055	4055	4055	4055	0
275	20231018	150800	413579275	4055	4050	4055	4050	191
276	20231018	150700	412805715	4055	4055	4055	4055	2
277	20231018	150600	412797605	4050	4050	4050	4050	0
278	20231018	150500	412797605	4050	4050	4055	4050	40
279	20231018	150400	412635585	4050	4050	4050	4050	1
280	20231018	150300	412631535	4050	4045	4050	4045	61
281	20231018	150200	412384780	4045	4045	4045	4045	30
282	20231018	150100	412263430	4060	4060	4060	4060	0
283	20231018	150000	412263430	4060	4060	4060	4060	0
284	20231018	145900	412263430	4060	4060	4060	4060	2
285	20231018	145800	412255310	4035	4045	4065	4030	959
286	20231018	145700	408386995	4070	4070	4070	4070	0
287	20231018	145600	408386995	4070	4070	4070	4070	4
288	20231018	145500	408370715	4045	4070	4070	4045	62
289	20231018	145400	408119525	4070	4050	4070	4050	6
290	20231018	145300	408095185	4075	4075	4075	4075	0
291	20231018	145200	408095185	4075	4075	4075	4075	0
292	20231018	145100	408095185	4075	4045	4075	4030	7519
293	20231018	145000	377779835	4035	4040	4040	4035	102
294	20231018	144900	377367890	4045	4045	4045	4045	5
295	20231018	144800	377347665	4040	4040	4045	4040	138
296	20231018	144700	376790120	4035	4060	4060	4035	5715
297	20231018	144600	353672480	4060	4060	4060	4060	13
298	20231018	144500	353619700	4070	4070	4070	4070	0
299	20231018	144400	353619700	4070	4070	4070	4070	24
300	20231018	144300	353522020	4070	4070	4070	4070	0
301	20231018	144200	353522020	4070	4070	4070	4070	0
302	20231018	144100	353522020	4070	4070	4070	4070	0
303	20231018	144000	353522020	4070	4070	4070	4070	0
304	20231018	143900	353522020	4070	4070	4070	4070	0
305	20231018	143800	353522020	4070	4070	4070	4070	0
306	20231018	143700	353522020	4070	4070	4070	4070	0
307	20231018	143600	353522020	4070	4070	4070	4070	0
308	20231018	143500	353522020	4070	4070	4070	4070	0
309	20231018	143400	353522020	4070	4055	4070	4055	717
310	20231018	143300	350614240	4055	4055	4055	4055	10
311	20231018	143200	350573690	4050	4050	4050	4050	0
312	20231018	143100	350573690	4050	4050	4050	4050	70
313	20231018	143000	350290190	4050	4050	4050	4050	25
314	20231018	142900	350188940	4055	4055	4055	4055	2
315	20231018	142800	350180830	4055	4045	4055	4045	26
316	20231018	142700	350075420	4045	4055	4065	4045	2759
317	20231018	142600	338907325	4085	4085	4085	4085	0
318	20231018	142500	338907325	4085	4090	4090	4085	3
319	20231018	142400	338895065	4095	4060	4120	4060	217
320	20231018	142300	338013365	4065	4055	4140	4055	2089
321	20231018	142200	329532665	4060	4060	4060	4060	0
322	20231018	142100	329532665	4060	4060	4060	4060	0
323	20231018	142000	329532665	4060	4060	4060	4060	0
324	20231018	141900	329532665	4060	4060	4060	4045	416
325	20231018	141800	327843880	4040	4040	4040	4040	0
326	20231018	141700	327843880	4040	4055	4055	4040	5334
327	20231018	141600	306235315	4060	4060	4060	4060	50
328	20231018	141500	306032315	4055	4055	4055	4055	0
329	20231018	141400	306032315	4055	4060	4060	4055	743
330	20231018	141300	303015750	4065	4060	4065	4060	36
331	20231018	141200	302869580	4060	4060	4060	4060	647
332	20231018	141100	300242760	4070	4070	4070	4070	0
333	20231018	141000	300242760	4070	4070	4070	4070	0
334	20231018	140900	300242760	4070	4070	4070	4070	350
335	20231018	140800	298818260	4070	4065	4070	4060	519
336	20231018	140700	296708520	4065	4070	4070	4065	635
337	20231018	140600	294127150	4070	4070	4070	4070	20
338	20231018	140500	294045750	4070	4070	4070	4070	1
339	20231018	140400	294041680	4065	4070	4070	4065	15
340	20231018	140300	293980680	4065	4070	4070	4065	77
341	20231018	140200	293667575	4065	4065	4065	4065	53
342	20231018	140100	293452130	4075	4070	4075	4065	1243
343	20231018	140000	288392935	4075	4080	4080	4075	207
344	20231018	135900	287549225	4080	4080	4080	4080	0
345	20231018	135800	287549225	4080	4080	4080	4080	0
346	20231018	135700	287549225	4080	4080	4080	4080	0
347	20231018	135600	287549225	4080	4080	4080	4080	0
348	20231018	135500	287549225	4080	4080	4080	4080	0
349	20231018	135400	287549225	4080	4080	4080	4080	0
350	20231018	135300	287549225	4080	4080	4080	4080	0
351	20231018	135200	287549225	4080	4080	4080	4080	1
352	20231018	135100	287545145	4085	4085	4085	4085	0
353	20231018	135000	287545145	4085	4085	4085	4085	2
354	20231018	134900	287536975	4085	4085	4085	4085	0
355	20231018	134800	287536975	4085	4085	4085	4085	8
356	20231018	134700	287504295	4085	4085	4085	4085	13
357	20231018	134600	287451190	4085	4085	4085	4085	0
358	20231018	134500	287451190	4085	4085	4085	4085	0
359	20231018	134400	287451190	4085	4085	4085	4085	0
360	20231018	134300	287451190	4085	4085	4085	4085	0
361	20231018	134200	287451190	4085	4075	4085	4075	160
362	20231018	134100	286798835	4070	4070	4070	4070	115
363	20231018	134000	286330785	4070	4070	4070	4070	0
364	20231018	133900	286330785	4070	4070	4070	4070	2
365	20231018	133800	286322645	4070	4070	4070	4070	0
366	20231018	133700	286322645	4070	4070	4070	4070	0
367	20231018	133600	286322645	4070	4070	4070	4070	149
368	20231018	133500	285716215	4070	4070	4070	4070	0
369	20231018	133400	285716215	4070	4070	4070	4070	0
370	20231018	133300	285716215	4070	4070	4070	4070	1
371	20231018	133200	285712145	4075	4075	4075	4075	0
372	20231018	133100	285712145	4075	4075	4075	4075	0
373	20231018	133000	285712145	4075	4075	4075	4075	0
374	20231018	132900	285712145	4075	4070	4075	4070	16
375	20231018	132800	285647005	4070	4070	4070	4070	18
376	20231018	132700	285573745	4070	4070	4070	4070	236
377	20231018	132600	284613225	4055	4055	4055	4055	270
378	20231018	132500	283518375	4070	4070	4070	4070	0
379	20231018	132400	283518375	4070	4055	4070	4055	2
380	20231018	132300	283510250	4055	4055	4055	4055	0
381	20231018	132200	283510250	4055	4055	4055	4055	0
382	20231018	132100	283510250	4055	4070	4070	4055	553
383	20231018	132000	281267785	4070	4070	4070	4070	6
384	20231018	131900	281243365	4060	4060	4060	4060	1
385	20231018	131800	281239305	4060	4060	4060	4060	20
386	20231018	131700	281158105	4060	4060	4060	4060	1019
387	20231018	131600	277020965	4060	4060	4060	4060	509
388	20231018	131500	274954425	4070	4070	4070	4070	0
389	20231018	131400	274954425	4070	4070	4070	4070	0
390	20231018	131300	274954425	4070	4070	4070	4070	0
391	20231018	131200	274954425	4070	4070	4070	4070	2
392	20231018	131100	274946285	4070	4070	4070	4070	0
393	20231018	131000	274946285	4070	4070	4070	4070	1
394	20231018	130900	274942215	4055	4055	4055	4055	0
395	20231018	130800	274942215	4055	4060	4060	4055	1329
396	20231018	130700	269546975	4060	4060	4060	4060	0
397	20231018	130600	269546975	4060	4060	4060	4060	0
398	20231018	130500	269546975	4060	4060	4060	4060	0
399	20231018	130400	269546975	4060	4060	4060	4060	500
400	20231018	130300	267516975	4060	4060	4060	4060	249
401	20231018	130200	266506035	4060	4060	4060	4060	110
402	20231018	130100	266059435	4060	4060	4060	4060	0
403	20231018	130000	266059435	4060	4060	4060	4060	0
404	20231018	125900	266059435	4060	4060	4060	4060	233
405	20231018	125800	265113455	4060	4060	4060	4060	0
406	20231018	125700	265113455	4060	4055	4060	4055	501
407	20231018	125600	263081875	4060	4060	4060	4060	0
408	20231018	125500	263081875	4060	4060	4060	4060	0
409	20231018	125400	263081875	4060	4060	4060	4060	1000
410	20231018	125300	259021875	4055	4055	4055	4055	0
411	20231018	125200	259021875	4055	4055	4055	4055	0
412	20231018	125100	259021875	4055	4055	4055	4055	0
413	20231018	125000	259021875	4055	4055	4055	4055	0
414	20231018	124900	259021875	4055	4055	4055	4055	0
415	20231018	124800	259021875	4055	4055	4055	4055	300
416	20231018	124700	257805375	4055	4055	4055	4055	0
417	20231018	124600	257805375	4055	4055	4055	4055	0
418	20231018	124500	257805375	4055	4055	4055	4055	237
419	20231018	124400	256844340	4055	4070	4070	4055	929
420	20231018	124300	253071040	4075	4075	4075	4075	4
421	20231018	124200	253054740	4080	4080	4080	4080	100
422	20231018	124100	252646740	4085	4085	4085	4085	30
423	20231018	124000	252524190	4085	4075	4085	4075	10
424	20231018	123900	252483350	4085	4085	4085	4085	0
425	20231018	123800	252483350	4085	4085	4085	4085	0
426	20231018	123700	252483350	4085	4085	4085	4085	0
427	20231018	123600	252483350	4085	4080	4085	4080	66
428	20231018	123500	252213760	4085	4085	4085	4085	0
429	20231018	123400	252213760	4085	4065	4085	4060	91
430	20231018	123300	251843955	4055	4055	4055	4050	31
431	20231018	123200	251718320	4050	4055	4055	4050	122
432	20231018	123100	251224150	4050	4055	4055	4050	624
433	20231018	123000	248694215	4055	4055	4060	4055	220
434	20231018	122900	247802110	4060	4060	4060	4060	10
435	20231018	122800	247761510	4060	4060	4060	4060	15
436	20231018	122700	247700610	4065	4060	4065	4060	90
437	20231018	122600	247335160	4065	4065	4065	4065	0
438	20231018	122500	247335160	4065	4065	4065	4065	0
439	20231018	122400	247335160	4065	4065	4065	4065	0
440	20231018	122300	247335160	4065	4065	4065	4065	41
441	20231018	122200	247168495	4075	4065	4075	4065	46
442	20231018	122100	246981405	4060	4060	4060	4060	9
443	20231018	122000	246944865	4060	4060	4060	4060	400
444	20231018	121900	245320865	4060	4060	4060	4060	100
445	20231018	121800	244914865	4075	4075	4075	4075	0
446	20231018	121700	244914865	4075	4075	4075	4075	0
447	20231018	121600	244914865	4075	4055	4075	4055	102
448	20231018	121500	244501235	4055	4070	4070	4055	171
449	20231018	121400	243807380	4090	4075	4090	4060	2034
450	20231018	121300	235538190	4090	4090	4090	4090	0
451	20231018	121200	235538190	4090	4075	4090	4075	2
452	20231018	121100	235530025	4110	4110	4110	4110	0
453	20231018	121000	235530025	4110	4110	4110	4110	0
454	20231018	120900	235530025	4110	4110	4110	4110	0
455	20231018	120800	235530025	4110	4110	4110	4110	0
456	20231018	120700	235530025	4110	4110	4110	4110	0
457	20231018	120600	235530025	4110	4100	4110	4100	200
458	20231018	120500	234709200	4110	4110	4110	4110	0
459	20231018	120400	234709200	4110	4110	4110	4110	7
460	20231018	120300	234680430	4130	4130	4130	4130	0
461	20231018	120200	234680430	4130	4130	4130	4130	0
462	20231018	120100	234680430	4130	4130	4130	4130	2
463	20231018	120000	234672170	4090	4090	4090	4090	302
464	20231018	115900	233436990	4090	4085	4090	4085	849
465	20231018	115800	229968055	4085	4085	4085	4085	1
466	20231018	115700	229963970	4080	4070	4080	4070	103
467	20231018	115600	229544730	4085	4085	4085	4085	0
468	20231018	115500	229544730	4085	4085	4085	4085	0
469	20231018	115400	229544730	4085	4085	4085	4085	0
470	20231018	115300	229544730	4085	4080	4085	4080	10
471	20231018	115200	229503925	4070	4080	4080	4070	200
472	20231018	115100	228689335	4080	4080	4080	4080	0
473	20231018	115000	228689335	4080	4080	4080	4080	0
474	20231018	114900	228689335	4080	4080	4080	4080	147
475	20231018	114800	228089575	4080	4080	4080	4080	187
476	20231018	114700	227326615	4080	4080	4080	4080	200
477	20231018	114600	226510615	4070	4070	4070	4070	2
478	20231018	114500	226502475	4065	4070	4070	4065	391
479	20231018	114400	224911945	4070	4070	4070	4070	3
480	20231018	114300	224899735	4070	4075	4075	4070	44
481	20231018	114200	224720630	4075	4090	4090	4075	1260
482	20231018	114100	219575080	4100	4100	4100	4100	0
483	20231018	114000	219575080	4100	4085	4100	4085	2
484	20231018	113900	219566895	4090	4090	4090	4090	0
485	20231018	113800	219566895	4090	4090	4090	4090	5
486	20231018	113700	219546445	4090	4090	4090	4090	0
487	20231018	113600	219546445	4090	4090	4090	4090	0
488	20231018	113500	219546445	4090	4090	4090	4090	1631
489	20231018	113400	212875655	4090	4100	4100	4090	307
490	20231018	113300	211616975	4090	4090	4090	4090	0
491	20231018	113200	211616975	4090	4090	4090	4090	25
492	20231018	113100	211514725	4090	4105	4105	4090	685
493	20231018	113000	208708955	4110	4110	4110	4110	0
494	20231018	112900	208708955	4110	4110	4110	4110	670
495	20231018	112800	205955255	4100	4100	4100	4100	0
496	20231018	112700	205955255	4100	4100	4100	4100	203
497	20231018	112600	205122955	4105	4110	4110	4105	319
498	20231018	112500	203813410	4110	4110	4110	4110	27
499	20231018	112400	203702440	4105	4120	4120	4105	1661
500	20231018	112300	196863715	4140	4150	4150	4120	3151
501	20231018	112200	183834990	4170	4170	4170	4170	0
502	20231018	112100	183834990	4170	4170	4170	4170	0
503	20231018	112000	183834990	4170	4170	4170	4170	0
504	20231018	111900	183834990	4170	4170	4170	4170	0
505	20231018	111800	183834990	4170	4170	4170	4170	0
506	20231018	111700	183834990	4170	4170	4170	4170	0
507	20231018	111600	183834990	4170	4170	4170	4170	0
508	20231018	111500	183834990	4170	4170	4170	4170	0
509	20231018	111400	183834990	4170	4170	4170	4170	1
510	20231018	111300	183830820	4170	4170	4170	4170	0
511	20231018	111200	183830820	4170	4145	4170	4145	88
512	20231018	111100	183464385	4150	4150	4150	4150	0
513	20231018	111000	183464385	4150	4150	4150	4150	0
514	20231018	110900	183464385	4150	4150	4150	4150	0
515	20231018	110800	183464385	4150	4155	4170	4150	85
516	20231018	110700	183110220	4155	4155	4155	4155	6
517	20231018	110600	183085290	4150	4150	4150	4150	3
518	20231018	110500	183072840	4155	4150	4155	4150	186
519	20231018	110400	182300425	4135	4135	4135	4135	0
520	20231018	110300	182300425	4135	4135	4135	4135	0
521	20231018	110200	182300425	4135	4135	4135	4135	0
522	20231018	110100	182300425	4135	4135	4135	4135	0
523	20231018	110000	182300425	4135	4135	4135	4135	21
524	20231018	105900	182213590	4135	4145	4145	4135	594
525	20231018	105800	179755725	4155	4155	4155	4155	0
526	20231018	105700	179755725	4155	4155	4155	4155	0
527	20231018	105600	179755725	4155	4155	4155	4155	0
528	20231018	105500	179755725	4155	4155	4155	4155	0
529	20231018	105400	179755725	4155	4155	4155	4155	0
530	20231018	105300	179755725	4155	4155	4155	4155	0
531	20231018	105200	179755725	4155	4150	4155	4145	16
532	20231018	105100	179689310	4150	4145	4150	4145	20
533	20231018	105000	179606385	4145	4145	4145	4145	0
534	20231018	104900	179606385	4145	4145	4145	4145	3
535	20231018	104800	179593950	4150	4150	4150	4150	0
536	20231018	104700	179593950	4150	4150	4155	4150	301
537	20231018	104600	178344740	4160	4160	4160	4160	0
538	20231018	104500	178344740	4160	4160	4160	4160	0
539	20231018	104400	178344740	4160	4160	4160	4160	0
540	20231018	104300	178344740	4160	4165	4165	4160	313
541	20231018	104200	177041910	4180	4180	4180	4180	0
542	20231018	104100	177041910	4180	4180	4180	4180	0
543	20231018	104000	177041910	4180	4180	4180	4180	0
544	20231018	103900	177041910	4180	4180	4180	4180	1
545	20231018	103800	177037730	4180	4180	4180	4180	0
546	20231018	103700	177037730	4180	4180	4180	4180	0
547	20231018	103600	177037730	4180	4180	4180	4180	0
548	20231018	103500	177037730	4180	4180	4180	4180	3
549	20231018	103400	177025190	4180	4160	4180	4160	55
550	20231018	103300	176795310	4180	4150	4180	4150	9
551	20231018	103200	176757825	4150	4150	4150	4150	0
552	20231018	103100	176757825	4150	4150	4150	4150	1
553	20231018	103000	176753675	4180	4180	4180	4180	0
554	20231018	102900	176753675	4180	4180	4180	4180	0
555	20231018	102800	176753675	4180	4180	4180	4180	0
556	20231018	102700	176753675	4180	4180	4180	4180	0
557	20231018	102600	176753675	4180	4180	4180	4155	3
558	20231018	102500	176741160	4160	4160	4160	4160	0
559	20231018	102400	176741160	4160	4160	4160	4145	130
560	20231018	102300	176200405	4160	4160	4160	4160	1
561	20231018	102200	176196245	4150	4160	4160	4140	1372
562	20231018	102100	170508575	4160	4195	4195	4145	929
563	20231018	102000	166650570	4170	4170	4170	4170	1
564	20231018	101900	166646400	4195	4195	4195	4195	0
565	20231018	101800	166646400	4195	4195	4195	4195	1
566	20231018	101700	166642205	4200	4200	4200	4200	0
567	20231018	101600	166642205	4200	4200	4200	4200	1
568	20231018	101500	166638005	4180	4180	4180	4180	1
569	20231018	101400	166633825	4190	4170	4190	4165	1024
570	20231018	101300	162358900	4155	4160	4160	4155	100
571	20231018	101200	161943295	4155	4170	4170	4155	301
572	20231018	101100	160690970	4180	4180	4180	4180	19
573	20231018	101000	160611550	4180	4150	4180	4150	236
574	20231018	100900	159626540	4170	4170	4170	4135	290
575	20231018	100800	158424350	4170	4135	4170	4135	2
576	20231018	100700	158416045	4120	4120	4120	4120	0
577	20231018	100600	158416045	4120	4140	4140	4120	250
578	20231018	100500	157383850	4100	4170	4170	4100	1167
579	20231018	100400	152527320	4175	4175	4175	4175	0
580	20231018	100300	152527320	4175	4175	4175	4175	1
581	20231018	100200	152523145	4175	4180	4180	4175	394
582	20231018	100100	150876235	4185	4185	4185	4185	0
583	20231018	100000	150876235	4185	4185	4185	4185	73
584	20231018	095900	150570730	4185	4185	4185	4185	20
585	20231018	095800	150487030	4190	4190	4190	4190	0
586	20231018	095700	150487030	4190	4190	4190	4190	220
587	20231018	095600	149565230	4195	4195	4195	4195	108
588	20231018	095500	149112170	4205	4195	4205	4195	201
589	20231018	095400	148268965	4205	4205	4205	4205	0
590	20231018	095300	148268965	4205	4215	4215	4200	623
591	20231018	095200	145651270	4225	4225	4225	4225	0
592	20231018	095100	145651270	4225	4225	4235	4225	28
593	20231018	095000	145532960	4230	4235	4235	4230	914
594	20231018	094900	141664955	4235	4235	4235	4235	1
595	20231018	094800	141660720	4230	4220	4230	4220	847
596	20231018	094700	138081270	4220	4205	4220	4205	2
597	20231018	094600	138072845	4220	4225	4230	4220	87
598	20231018	094500	137705690	4225	4225	4225	4225	0
599	20231018	094400	137705690	4225	4215	4225	4215	449
600	20231018	094300	135811105	4210	4210	4210	4210	56
601	20231018	094200	135575345	4210	4210	4210	4210	0
602	20231018	094100	135575345	4210	4210	4210	4210	8
603	20231018	094000	135541665	4210	4210	4210	4210	0
604	20231018	093900	135541665	4210	4210	4210	4210	0
605	20231018	093800	135541665	4210	4210	4210	4210	1
606	20231018	093700	135537455	4180	4195	4195	4180	681
607	20231018	093600	132684965	4215	4215	4215	4215	201
608	20231018	093500	131837750	4190	4230	4230	4190	701
609	20231018	093400	128883450	4235	4200	4235	4200	2941
610	20231018	093300	116497355	4185	4195	4195	4185	3
611	20231018	093200	116484790	4195	4185	4195	4185	7
612	20231018	093100	116455445	4200	4200	4200	4200	260
613	20231018	093000	115363445	4205	4205	4205	4205	0
614	20231018	092900	115363445	4205	4205	4205	4205	0
615	20231018	092800	115363445	4205	4200	4205	4200	78
616	20231018	092700	115035840	4205	4205	4205	4205	1
617	20231018	092600	115031635	4180	4215	4215	4180	1128
618	20231018	092500	110298530	4225	4235	4235	4220	1960
619	20231018	092400	102023405	4235	4235	4235	4230	1022
620	20231018	092300	97698615	4235	4235	4240	4235	535
621	20231018	092200	95432355	4245	4220	4270	4205	2024
622	20231018	092100	86843550	4220	4230	4230	4220	101
623	20231018	092000	86417320	4210	4180	4210	4180	2550
624	20231018	091900	75710520	4185	4185	4185	4185	46
625	20231018	091800	75518010	4185	4140	4185	4140	1550
626	20231018	091700	69092235	4140	4140	4140	4140	24
627	20231018	091600	68992875	4145	4140	4145	4140	113
628	20231018	091500	68525050	4145	4150	4150	4145	113
629	20231018	091400	68056660	4150	4150	4150	4150	277
630	20231018	091300	66907110	4150	4150	4150	4150	0
631	20231018	091200	66907110	4150	4165	4165	4150	939
632	20231018	091100	63007860	4165	4165	4165	4165	1
633	20231018	091000	63003695	4140	4100	4140	4095	1133
634	20231018	090900	58324850	4095	4095	4120	4095	129
635	20231018	090800	57796570	4095	4095	4095	4095	27
636	20231018	090700	57686005	4090	4140	4140	4090	2141
637	20231018	090600	48899755	4135	4150	4150	4135	160
638	20231018	090500	48236905	4150	4130	4150	4105	472
639	20231018	090400	46290335	4130	4130	4130	4130	226
640	20231018	090300	45356955	4100	4160	4160	4100	804
641	20231018	090200	42043335	4080	4105	4105	4080	3460
642	20231018	090100	27857475	4105	4150	4150	4105	2681
643	20231018	090000	16809750	4135	4115	4170	4115	4082