KissMeData/100130/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195200	95148180	2960	2960	2960	2960	5821
3	20231018	195100	95148180	2960	2960	2960	2960	0
4	20231018	195000	95148180	2960	2960	2960	2960	0
5	20231018	194900	95148180	2960	2960	2960	2960	0
6	20231018	194800	95148180	2960	2960	2960	2960	0
7	20231018	194700	95148180	2960	2960	2960	2960	0
8	20231018	194600	95148180	2960	2960	2960	2960	0
9	20231018	194500	95148180	2960	2960	2960	2960	0
10	20231018	194400	95148180	2960	2960	2960	2960	0
11	20231018	194300	95148180	2960	2960	2960	2960	0
12	20231018	194200	95148180	2960	2960	2960	2960	0
13	20231018	194100	95148180	2960	2960	2960	2960	0
14	20231018	194000	95148180	2960	2960	2960	2960	0
15	20231018	193900	95148180	2960	2960	2960	2960	0
16	20231018	193800	95148180	2960	2960	2960	2960	0
17	20231018	193700	95148180	2960	2960	2960	2960	0
18	20231018	193600	95148180	2960	2960	2960	2960	0
19	20231018	193500	95148180	2960	2960	2960	2960	0
20	20231018	193400	95148180	2960	2960	2960	2960	0
21	20231018	193300	95148180	2960	2960	2960	2960	0
22	20231018	193200	95148180	2960	2960	2960	2960	0
23	20231018	193100	95148180	2960	2960	2960	2960	0
24	20231018	193000	95148180	2960	2960	2960	2960	0
25	20231018	192900	95148180	2960	2960	2960	2960	0
26	20231018	192800	95148180	2960	2960	2960	2960	0
27	20231018	192700	95148180	2960	2960	2960	2960	0
28	20231018	192600	95148180	2960	2960	2960	2960	0
29	20231018	192500	95148180	2960	2960	2960	2960	0
30	20231018	192400	95148180	2960	2960	2960	2960	0
31	20231018	192300	95148180	2960	2960	2960	2960	0
32	20231018	192200	95148180	2960	2960	2960	2960	5821
33	20231018	192100	95148180	2960	2960	2960	2960	0
34	20231018	192000	95148180	2960	2960	2960	2960	0
35	20231018	191900	95148180	2960	2960	2960	2960	0
36	20231018	191800	95148180	2960	2960	2960	2960	0
37	20231018	191700	95148180	2960	2960	2960	2960	0
38	20231018	191600	95148180	2960	2960	2960	2960	0
39	20231018	191500	95148180	2960	2960	2960	2960	0
40	20231018	191400	95148180	2960	2960	2960	2960	0
41	20231018	191300	95148180	2960	2960	2960	2960	0
42	20231018	191200	95148180	2960	2960	2960	2960	0
43	20231018	191100	95148180	2960	2960	2960	2960	0
44	20231018	191000	95148180	2960	2960	2960	2960	0
45	20231018	190900	95148180	2960	2960	2960	2960	0
46	20231018	190800	95148180	2960	2960	2960	2960	0
47	20231018	190700	95148180	2960	2960	2960	2960	0
48	20231018	190600	95148180	2960	2960	2960	2960	0
49	20231018	190500	95148180	2960	2960	2960	2960	0
50	20231018	190400	95148180	2960	2960	2960	2960	0
51	20231018	190300	95148180	2960	2960	2960	2960	0
52	20231018	190200	95148180	2960	2960	2960	2960	0
53	20231018	190100	95148180	2960	2960	2960	2960	0
54	20231018	190000	95148180	2960	2960	2960	2960	0
55	20231018	185900	95148180	2960	2960	2960	2960	0
56	20231018	185800	95148180	2960	2960	2960	2960	0
57	20231018	185700	95148180	2960	2960	2960	2960	0
58	20231018	185600	95148180	2960	2960	2960	2960	0
59	20231018	185500	95148180	2960	2960	2960	2960	0
60	20231018	185400	95148180	2960	2960	2960	2960	0
61	20231018	185300	95148180	2960	2960	2960	2960	0
62	20231018	185200	95148180	2960	2960	2960	2960	5821
63	20231018	185100	95148180	2960	2960	2960	2960	0
64	20231018	185000	95148180	2960	2960	2960	2960	0
65	20231018	184900	95148180	2960	2960	2960	2960	0
66	20231018	184800	95148180	2960	2960	2960	2960	0
67	20231018	184700	95148180	2960	2960	2960	2960	0
68	20231018	184600	95148180	2960	2960	2960	2960	0
69	20231018	184500	95148180	2960	2960	2960	2960	0
70	20231018	184400	95148180	2960	2960	2960	2960	0
71	20231018	184300	95148180	2960	2960	2960	2960	0
72	20231018	184200	95148180	2960	2960	2960	2960	0
73	20231018	184100	95148180	2960	2960	2960	2960	0
74	20231018	184000	95148180	2960	2960	2960	2960	0
75	20231018	183900	95148180	2960	2960	2960	2960	0
76	20231018	183800	95148180	2960	2960	2960	2960	0
77	20231018	183700	95148180	2960	2960	2960	2960	0
78	20231018	183600	95148180	2960	2960	2960	2960	0
79	20231018	183500	95148180	2960	2960	2960	2960	0
80	20231018	183400	95148180	2960	2960	2960	2960	0
81	20231018	183300	95148180	2960	2960	2960	2960	0
82	20231018	183200	95148180	2960	2960	2960	2960	0
83	20231018	183100	95148180	2960	2960	2960	2960	0
84	20231018	183000	95148180	2960	2960	2960	2960	0
85	20231018	182900	95148180	2960	2960	2960	2960	0
86	20231018	182800	95148180	2960	2960	2960	2960	0
87	20231018	182700	95148180	2960	2960	2960	2960	0
88	20231018	182600	95148180	2960	2960	2960	2960	0
89	20231018	182500	95148180	2960	2960	2960	2960	0
90	20231018	182400	95148180	2960	2960	2960	2960	0
91	20231018	182300	95148180	2960	2960	2960	2960	0
92	20231018	182200	95148180	2960	2960	2960	2960	5821
93	20231018	182100	95148180	2960	2960	2960	2960	0
94	20231018	182000	95148180	2960	2960	2960	2960	0
95	20231018	181900	95148180	2960	2960	2960	2960	0
96	20231018	181800	95148180	2960	2960	2960	2960	0
97	20231018	181700	95148180	2960	2960	2960	2960	0
98	20231018	181600	95148180	2960	2960	2960	2960	0
99	20231018	181500	95148180	2960	2960	2960	2960	0
100	20231018	181400	95148180	2960	2960	2960	2960	0
101	20231018	181300	95148180	2960	2960	2960	2960	0
102	20231018	181200	95148180	2960	2960	2960	2960	0
103	20231018	181100	95148180	2960	2960	2960	2960	0
104	20231018	181000	95148180	2960	2960	2960	2960	0
105	20231018	180900	95148180	2960	2960	2960	2960	0
106	20231018	180800	95148180	2960	2960	2960	2960	0
107	20231018	180700	95148180	2960	2960	2960	2960	0
108	20231018	180600	95148180	2960	2960	2960	2960	0
109	20231018	180500	95148180	2960	2960	2960	2960	0
110	20231018	180400	95148180	2960	2960	2960	2960	0
111	20231018	180300	95148180	2960	2960	2960	2960	0
112	20231018	180200	95148180	2960	2960	2960	2960	0
113	20231018	180100	95148180	2960	2960	2960	2960	0
114	20231018	180000	95148180	2960	2960	2960	2960	0
115	20231018	175900	95148180	2960	2960	2960	2960	0
116	20231018	175800	95148180	2960	2960	2960	2960	0
117	20231018	175700	95148180	2960	2960	2960	2960	0
118	20231018	175600	95148180	2960	2960	2960	2960	0
119	20231018	175500	95148180	2960	2960	2960	2960	0
120	20231018	175400	95148180	2960	2960	2960	2960	0
121	20231018	175300	95148180	2960	2960	2960	2960	0
122	20231018	175200	95148180	2960	2960	2960	2960	5821
123	20231018	175100	95148180	2960	2960	2960	2960	0
124	20231018	175000	95148180	2960	2960	2960	2960	0
125	20231018	174900	95148180	2960	2960	2960	2960	0
126	20231018	174800	95148180	2960	2960	2960	2960	0
127	20231018	174700	95148180	2960	2960	2960	2960	0
128	20231018	174600	95148180	2960	2960	2960	2960	0
129	20231018	174500	95148180	2960	2960	2960	2960	0
130	20231018	174400	95148180	2960	2960	2960	2960	0
131	20231018	174300	95148180	2960	2960	2960	2960	0
132	20231018	174200	95148180	2960	2960	2960	2960	0
133	20231018	174100	95148180	2960	2960	2960	2960	0
134	20231018	174000	95148180	2960	2960	2960	2960	0
135	20231018	173900	95148180	2960	2960	2960	2960	0
136	20231018	173800	95148180	2960	2960	2960	2960	0
137	20231018	173700	95148180	2960	2960	2960	2960	0
138	20231018	173600	95148180	2960	2960	2960	2960	0
139	20231018	173500	95148180	2960	2960	2960	2960	0
140	20231018	173400	95148180	2960	2960	2960	2960	0
141	20231018	173300	95148180	2960	2960	2960	2960	0
142	20231018	173200	95148180	2960	2960	2960	2960	0
143	20231018	173100	95148180	2960	2960	2960	2960	0
144	20231018	173000	95148180	2960	2960	2960	2960	0
145	20231018	172900	95148180	2960	2960	2960	2960	0
146	20231018	172800	95148180	2960	2960	2960	2960	0
147	20231018	172700	95148180	2960	2960	2960	2960	0
148	20231018	172600	95148180	2960	2960	2960	2960	0
149	20231018	172500	95148180	2960	2960	2960	2960	0
150	20231018	172400	95148180	2960	2960	2960	2960	0
151	20231018	172300	95148180	2960	2960	2960	2960	0
152	20231018	172200	95148180	2960	2960	2960	2960	5821
153	20231018	172100	95148180	2960	2960	2960	2960	0
154	20231018	172000	95148180	2960	2960	2960	2960	0
155	20231018	171900	95148180	2960	2960	2960	2960	0
156	20231018	171800	95148180	2960	2960	2960	2960	0
157	20231018	171700	95148180	2960	2960	2960	2960	0
158	20231018	171600	95148180	2960	2960	2960	2960	0
159	20231018	171500	95148180	2960	2960	2960	2960	0
160	20231018	171400	95148180	2960	2960	2960	2960	0
161	20231018	171300	95148180	2960	2960	2960	2960	0
162	20231018	171200	95148180	2960	2960	2960	2960	0
163	20231018	171100	95148180	2960	2960	2960	2960	0
164	20231018	171000	95148180	2960	2960	2960	2960	0
165	20231018	170900	95148180	2960	2960	2960	2960	0
166	20231018	170800	95148180	2960	2960	2960	2960	0
167	20231018	170700	95148180	2960	2960	2960	2960	0
168	20231018	170600	95148180	2960	2960	2960	2960	0
169	20231018	170500	95148180	2960	2960	2960	2960	0
170	20231018	170400	95148180	2960	2960	2960	2960	0
171	20231018	170300	95148180	2960	2960	2960	2960	0
172	20231018	170200	95148180	2960	2960	2960	2960	0
173	20231018	170100	95148180	2960	2960	2960	2960	0
174	20231018	170000	95148180	2960	2960	2960	2960	0
175	20231018	165900	95148180	2960	2960	2960	2960	0
176	20231018	165800	95148180	2960	2960	2960	2960	0
177	20231018	165700	95148180	2960	2960	2960	2960	0
178	20231018	165600	95148180	2960	2960	2960	2960	0
179	20231018	165500	95148180	2960	2960	2960	2960	0
180	20231018	165400	95148180	2960	2960	2960	2960	0
181	20231018	165300	95148180	2960	2960	2960	2960	0
182	20231018	165200	95148180	2960	2960	2960	2960	5821
183	20231018	165100	95148180	2960	2960	2960	2960	0
184	20231018	165000	95148180	2960	2960	2960	2960	0
185	20231018	164900	95148180	2960	2960	2960	2960	0
186	20231018	164800	95148180	2960	2960	2960	2960	0
187	20231018	164700	95148180	2960	2960	2960	2960	0
188	20231018	164600	95148180	2960	2960	2960	2960	0
189	20231018	164500	95148180	2960	2960	2960	2960	0
190	20231018	164400	95148180	2960	2960	2960	2960	0
191	20231018	164300	95148180	2960	2960	2960	2960	0
192	20231018	164200	95148180	2960	2960	2960	2960	0
193	20231018	164100	95148180	2960	2960	2960	2960	0
194	20231018	164000	95148180	2960	2960	2960	2960	0
195	20231018	163900	95148180	2960	2960	2960	2960	0
196	20231018	163800	95148180	2960	2960	2960	2960	0
197	20231018	163700	95148180	2960	2960	2960	2960	0
198	20231018	163600	95148180	2960	2960	2960	2960	0
199	20231018	163500	95148180	2960	2960	2960	2960	0
200	20231018	163400	95148180	2960	2960	2960	2960	0
201	20231018	163300	95148180	2960	2960	2960	2960	0
202	20231018	163200	95148180	2960	2960	2960	2960	0
203	20231018	163100	95148180	2960	2960	2960	2960	0
204	20231018	163000	95148180	2960	2960	2960	2960	0
205	20231018	162900	95148180	2960	2960	2960	2960	0
206	20231018	162800	95148180	2960	2960	2960	2960	0
207	20231018	162700	95148180	2960	2960	2960	2960	0
208	20231018	162600	95148180	2960	2960	2960	2960	0
209	20231018	162500	95148180	2960	2960	2960	2960	0
210	20231018	162400	95148180	2960	2960	2960	2960	0
211	20231018	162300	95148180	2960	2960	2960	2960	0
212	20231018	162200	95148180	2960	2960	2960	2960	5821
213	20231018	162100	95148180	2960	2960	2960	2960	0
214	20231018	162000	95148180	2960	2960	2960	2960	0
215	20231018	161900	95148180	2960	2960	2960	2960	0
216	20231018	161800	95148180	2960	2960	2960	2960	0
217	20231018	161700	95148180	2960	2960	2960	2960	0
218	20231018	161600	95148180	2960	2960	2960	2960	0
219	20231018	161500	95148180	2960	2960	2960	2960	0
220	20231018	161400	95148180	2960	2960	2960	2960	0
221	20231018	161300	95148180	2960	2960	2960	2960	0
222	20231018	161200	95148180	2960	2960	2960	2960	0
223	20231018	161100	95148180	2960	2960	2960	2960	0
224	20231018	161000	95148180	2960	2960	2960	2960	0
225	20231018	160900	95148180	2960	2960	2960	2960	0
226	20231018	160800	95148180	2960	2960	2960	2960	0
227	20231018	160700	95148180	2960	2960	2960	2960	0
228	20231018	160600	95148180	2960	2960	2960	2960	0
229	20231018	160500	95148180	2960	2960	2960	2960	0
230	20231018	160400	95148180	2960	2960	2960	2960	0
231	20231018	160300	95148180	2960	2960	2960	2960	0
232	20231018	160200	95148180	2960	2960	2960	2960	0
233	20231018	160100	95148180	2960	2960	2960	2960	0
234	20231018	160000	95148180	2960	2960	2960	2960	0
235	20231018	155900	95148180	2960	2960	2960	2960	0
236	20231018	155800	95148180	2960	2960	2960	2960	0
237	20231018	155700	95148180	2960	2960	2960	2960	0
238	20231018	155600	95148180	2960	2960	2960	2960	0
239	20231018	155500	95148180	2960	2960	2960	2960	0
240	20231018	155400	95148180	2960	2960	2960	2960	0
241	20231018	155300	95148180	2960	2960	2960	2960	0
242	20231018	155200	95148180	2960	2960	2960	2960	5821
243	20231018	155100	95148180	2960	2960	2960	2960	0
244	20231018	155000	95148180	2960	2960	2960	2960	0
245	20231018	154900	95148180	2960	2960	2960	2960	0
246	20231018	154800	95148180	2960	2960	2960	2960	0
247	20231018	154700	95148180	2960	2960	2960	2960	0
248	20231018	154600	95148180	2960	2960	2960	2960	0
249	20231018	154500	95148180	2960	2960	2960	2960	0
250	20231018	154400	95148180	2960	2960	2960	2960	0
251	20231018	154300	95148180	2960	2960	2960	2960	0
252	20231018	154200	95148180	2960	2960	2960	2960	0
253	20231018	154100	95148180	2960	2960	2960	2960	0
254	20231018	154000	95148180	2960	2960	2960	2960	0
255	20231018	153900	95148180	2960	2960	2960	2960	0
256	20231018	153800	95148180	2960	2960	2960	2960	0
257	20231018	153700	95148180	2960	2960	2960	2960	0
258	20231018	153600	95148180	2960	2960	2960	2960	0
259	20231018	153500	95148180	2960	2960	2960	2960	0
260	20231018	153400	95148180	2960	2960	2960	2960	0
261	20231018	153300	95148180	2960	2960	2960	2960	0
262	20231018	153200	95148180	2960	2960	2960	2960	0
263	20231018	153100	95148180	2960	2960	2960	2960	0
264	20231018	153000	95148180	2960	2960	2960	2960	5821
265	20231018	152900	77918020	2960	2960	2960	2960	0
266	20231018	152800	77918020	2960	2960	2960	2960	0
267	20231018	152700	77918020	2960	2960	2960	2960	0
268	20231018	152600	77918020	2960	2960	2960	2960	0
269	20231018	152500	77918020	2960	2960	2960	2960	0
270	20231018	152400	77918020	2960	2960	2960	2960	0
271	20231018	152300	77918020	2960	2960	2960	2960	0
272	20231018	152200	77918020	2960	2960	2960	2960	0
273	20231018	152100	77918020	2960	2960	2960	2960	0
274	20231018	152000	77918020	2960	2960	2960	2960	0
275	20231018	151900	77918020	2960	2960	2960	2960	81
276	20231018	151800	77678260	2960	2960	2960	2955	258
277	20231018	151700	76915270	2960	2960	2960	2960	637
278	20231018	151600	75029750	2960	2960	2960	2960	107
279	20231018	151500	74713030	2960	2960	2960	2960	27
280	20231018	151400	74633110	2960	2960	2960	2960	17
281	20231018	151300	74582790	2960	2960	2960	2960	0
282	20231018	151200	74582790	2960	2960	2960	2960	0
283	20231018	151100	74582790	2960	2960	2960	2960	10
284	20231018	151000	74553190	2960	2960	2960	2960	13
285	20231018	150900	74514710	2960	2960	2960	2960	37
286	20231018	150800	74405190	2960	2960	2960	2960	25
287	20231018	150700	74331190	2960	2960	2960	2960	8
288	20231018	150600	74307510	2960	2960	2960	2960	8
289	20231018	150500	74283830	2960	2960	2960	2960	2
290	20231018	150400	74277910	2960	2955	2960	2955	67
291	20231018	150300	74079920	2955	2955	2955	2955	0
292	20231018	150200	74079920	2955	2955	2955	2955	4
293	20231018	150100	74068100	2955	2955	2955	2955	30
294	20231018	150000	73979450	2950	2950	2950	2945	817
295	20231018	145900	71571645	2950	2955	2955	2950	144
296	20231018	145800	71146175	2955	2955	2955	2955	49
297	20231018	145700	71001380	2955	2955	2955	2955	30
298	20231018	145600	70912730	2955	2955	2955	2955	82
299	20231018	145500	70670420	2955	2955	2955	2955	46
300	20231018	145400	70534490	2955	2955	2955	2955	108
301	20231018	145300	70215350	2955	2955	2955	2955	0
302	20231018	145200	70215350	2955	2955	2955	2955	0
303	20231018	145100	70215350	2955	2955	2955	2955	7
304	20231018	145000	70194665	2955	2955	2955	2955	91
305	20231018	144900	69925760	2955	2955	2955	2955	5
306	20231018	144800	69910985	2955	2955	2955	2955	0
307	20231018	144700	69910985	2955	2955	2955	2955	70
308	20231018	144600	69704135	2955	2955	2955	2955	0
309	20231018	144500	69704135	2955	2955	2955	2955	0
310	20231018	144400	69704135	2955	2955	2955	2955	0
311	20231018	144300	69704135	2955	2955	2955	2955	0
312	20231018	144200	69704135	2955	2955	2955	2955	1
313	20231018	144100	69701180	2950	2950	2950	2950	0
314	20231018	144000	69701180	2950	2955	2955	2950	1245
315	20231018	143900	66027095	2960	2960	2960	2960	90
316	20231018	143800	65760695	2960	2960	2960	2960	32
317	20231018	143700	65665975	2960	2960	2960	2960	22
318	20231018	143600	65600855	2960	2960	2960	2960	11
319	20231018	143500	65568295	2960	2960	2960	2960	11
320	20231018	143400	65535735	2960	2960	2960	2960	11
321	20231018	143300	65503175	2960	2960	2960	2960	0
322	20231018	143200	65503175	2960	2960	2960	2960	35
323	20231018	143100	65399575	2960	2960	2960	2960	0
324	20231018	143000	65399575	2960	2960	2960	2960	12
325	20231018	142900	65364055	2955	2955	2955	2955	1
326	20231018	142800	65361100	2960	2960	2960	2960	0
327	20231018	142700	65361100	2960	2960	2960	2960	0
328	20231018	142600	65361100	2960	2955	2960	2955	187
329	20231018	142500	64808505	2955	2955	2955	2955	0
330	20231018	142400	64808505	2955	2955	2955	2955	0
331	20231018	142300	64808505	2955	2955	2955	2955	0
332	20231018	142200	64808505	2955	2955	2955	2955	0
333	20231018	142100	64808505	2955	2955	2955	2955	1
334	20231018	142000	64805550	2955	2955	2955	2955	0
335	20231018	141900	64805550	2955	2955	2955	2955	0
336	20231018	141800	64805550	2955	2955	2955	2955	16
337	20231018	141700	64758270	2955	2955	2955	2955	0
338	20231018	141600	64758270	2955	2955	2955	2955	0
339	20231018	141500	64758270	2955	2955	2955	2955	0
340	20231018	141400	64758270	2955	2955	2955	2955	0
341	20231018	141300	64758270	2955	2955	2955	2955	16
342	20231018	141200	64710990	2955	2955	2955	2955	0
343	20231018	141100	64710990	2955	2955	2955	2955	40
344	20231018	141000	64592790	2955	2955	2955	2955	1
345	20231018	140900	64589835	2955	2955	2955	2955	0
346	20231018	140800	64589835	2955	2955	2955	2955	0
347	20231018	140700	64589835	2955	2955	2955	2955	2
348	20231018	140600	64583925	2955	2955	2955	2955	0
349	20231018	140500	64583925	2955	2955	2955	2955	0
350	20231018	140400	64583925	2955	2955	2955	2955	50
351	20231018	140300	64436175	2955	2955	2955	2955	0
352	20231018	140200	64436175	2955	2955	2955	2955	6
353	20231018	140100	64418445	2955	2955	2955	2955	0
354	20231018	140000	64418445	2955	2955	2955	2955	1
355	20231018	135900	64415490	2955	2955	2955	2955	0
356	20231018	135800	64415490	2955	2955	2955	2955	0
357	20231018	135700	64415490	2955	2955	2955	2955	68
358	20231018	135600	64214550	2955	2955	2955	2955	0
359	20231018	135500	64214550	2955	2955	2955	2955	103
360	20231018	135400	63910185	2955	2960	2960	2955	744
361	20231018	135300	61711625	2960	2960	2960	2960	22
362	20231018	135200	61646505	2960	2960	2960	2960	11
363	20231018	135100	61613945	2960	2960	2960	2960	35
364	20231018	135000	61510345	2960	2960	2960	2960	0
365	20231018	134900	61510345	2960	2960	2960	2960	0
366	20231018	134800	61510345	2960	2960	2960	2960	8
367	20231018	134700	61486665	2960	2960	2960	2960	0
368	20231018	134600	61486665	2960	2960	2960	2960	7
369	20231018	134500	61465945	2960	2960	2960	2960	0
370	20231018	134400	61465945	2960	2960	2960	2960	19
371	20231018	134300	61409705	2960	2960	2960	2960	0
372	20231018	134200	61409705	2960	2960	2960	2960	0
373	20231018	134100	61409705	2960	2960	2960	2960	0
374	20231018	134000	61409705	2960	2960	2960	2960	0
375	20231018	133900	61409705	2960	2960	2960	2960	8
376	20231018	133800	61386025	2960	2960	2960	2960	7
377	20231018	133700	61365305	2960	2960	2960	2960	0
378	20231018	133600	61365305	2960	2955	2960	2955	12
379	20231018	133500	61329840	2960	2960	2960	2960	6
380	20231018	133400	61312080	2960	2960	2960	2960	87
381	20231018	133300	61054560	2960	2960	2960	2960	0
382	20231018	133200	61054560	2960	2960	2960	2960	0
383	20231018	133100	61054560	2960	2955	2960	2955	20
384	20231018	133000	60995455	2960	2960	2960	2960	16
385	20231018	132900	60948095	2960	2960	2960	2960	10
386	20231018	132800	60918495	2960	2960	2960	2960	0
387	20231018	132700	60918495	2960	2960	2960	2960	17
388	20231018	132600	60868175	2960	2960	2960	2960	0
389	20231018	132500	60868175	2960	2960	2960	2960	0
390	20231018	132400	60868175	2960	2960	2960	2960	0
391	20231018	132300	60868175	2960	2960	2960	2960	1
392	20231018	132200	60865215	2960	2960	2960	2960	0
393	20231018	132100	60865215	2960	2960	2960	2960	0
394	20231018	132000	60865215	2960	2955	2960	2955	21
395	20231018	131900	60803155	2955	2960	2960	2955	76
396	20231018	131800	60578445	2960	2960	2960	2960	4
397	20231018	131700	60566605	2960	2960	2960	2960	0
398	20231018	131600	60566605	2960	2960	2960	2960	37
399	20231018	131500	60457085	2960	2960	2960	2960	0
400	20231018	131400	60457085	2960	2960	2960	2960	26
401	20231018	131300	60380125	2960	2960	2960	2960	0
402	20231018	131200	60380125	2960	2960	2960	2960	33
403	20231018	131100	60282445	2960	2960	2960	2960	0
404	20231018	131000	60282445	2960	2960	2960	2960	0
405	20231018	130900	60282445	2960	2960	2960	2960	0
406	20231018	130800	60282445	2960	2960	2960	2960	0
407	20231018	130700	60282445	2960	2960	2960	2960	0
408	20231018	130600	60282445	2960	2960	2960	2960	0
409	20231018	130500	60282445	2960	2960	2960	2960	26
410	20231018	130400	60205485	2960	2960	2960	2960	1
411	20231018	130300	60202525	2960	2960	2960	2960	22
412	20231018	130200	60137405	2960	2960	2960	2960	0
413	20231018	130100	60137405	2960	2960	2960	2960	100
414	20231018	130000	59841405	2960	2960	2960	2960	34
415	20231018	125900	59740765	2960	2960	2960	2960	0
416	20231018	125800	59740765	2960	2960	2960	2960	0
417	20231018	125700	59740765	2960	2960	2960	2960	16
418	20231018	125600	59693405	2960	2960	2960	2960	0
419	20231018	125500	59693405	2960	2960	2960	2960	23
420	20231018	125400	59625325	2960	2960	2960	2960	0
421	20231018	125300	59625325	2960	2960	2960	2960	0
422	20231018	125200	59625325	2960	2960	2960	2960	0
423	20231018	125100	59625325	2960	2960	2960	2960	0
424	20231018	125000	59625325	2960	2960	2960	2960	23
425	20231018	124900	59557245	2960	2960	2960	2960	0
426	20231018	124800	59557245	2960	2960	2960	2960	30
427	20231018	124700	59468445	2960	2960	2960	2960	0
428	20231018	124600	59468445	2960	2960	2960	2960	0
429	20231018	124500	59468445	2960	2960	2960	2960	0
430	20231018	124400	59468445	2960	2960	2960	2960	27
431	20231018	124300	59388525	2960	2960	2960	2960	0
432	20231018	124200	59388525	2960	2960	2960	2960	6
433	20231018	124100	59370765	2955	2955	2955	2955	0
434	20231018	124000	59370765	2955	2955	2955	2955	3
435	20231018	123900	59361900	2960	2960	2960	2960	0
436	20231018	123800	59361900	2960	2960	2960	2960	102
437	20231018	123700	59059980	2960	2960	2960	2960	0
438	20231018	123600	59059980	2960	2960	2960	2960	0
439	20231018	123500	59059980	2960	2960	2960	2960	1
440	20231018	123400	59057020	2955	2955	2955	2955	1
441	20231018	123300	59054065	2955	2955	2955	2955	0
442	20231018	123200	59054065	2955	2955	2955	2955	1
443	20231018	123100	59051110	2960	2960	2960	2960	1
444	20231018	123000	59048150	2955	2955	2955	2955	200
445	20231018	122900	58457150	2960	2960	2960	2960	1
446	20231018	122800	58454190	2955	2960	2960	2955	432
447	20231018	122700	57177470	2960	2960	2960	2960	0
448	20231018	122600	57177470	2960	2960	2960	2960	10
449	20231018	122500	57147870	2960	2960	2960	2960	5
450	20231018	122400	57133070	2960	2960	2960	2960	0
451	20231018	122300	57133070	2960	2960	2960	2960	0
452	20231018	122200	57133070	2960	2960	2960	2960	16
453	20231018	122100	57085710	2960	2960	2960	2960	0
454	20231018	122000	57085710	2960	2960	2960	2960	5
455	20231018	121900	57070910	2960	2960	2960	2960	20
456	20231018	121800	57011710	2960	2960	2960	2960	20
457	20231018	121700	56952510	2955	2955	2955	2955	0
458	20231018	121600	56952510	2955	2955	2955	2955	110
459	20231018	121500	56627460	2955	2955	2955	2955	201
460	20231018	121400	56033505	2955	2955	2955	2955	1
461	20231018	121300	56030550	2960	2960	2960	2960	27
462	20231018	121200	55950630	2960	2960	2960	2960	1
463	20231018	121100	55947670	2960	2960	2960	2960	0
464	20231018	121000	55947670	2960	2960	2960	2960	1
465	20231018	120900	55944710	2960	2960	2960	2960	17
466	20231018	120800	55894390	2960	2960	2960	2960	0
467	20231018	120700	55894390	2960	2960	2960	2960	0
468	20231018	120600	55894390	2960	2960	2960	2960	67
469	20231018	120500	55696070	2960	2960	2960	2960	90
470	20231018	120400	55429670	2955	2955	2955	2955	0
471	20231018	120300	55429670	2955	2955	2955	2955	0
472	20231018	120200	55429670	2955	2955	2955	2955	460
473	20231018	120100	54070370	2955	2955	2955	2955	300
474	20231018	120000	53183870	2960	2960	2960	2960	1084
475	20231018	115900	49975230	2965	2965	2965	2965	0
476	20231018	115800	49975230	2965	2965	2965	2965	446
477	20231018	115700	48652840	2965	2965	2965	2965	0
478	20231018	115600	48652840	2965	2965	2965	2965	0
479	20231018	115500	48652840	2965	2965	2965	2965	1
480	20231018	115400	48649875	2970	2970	2970	2970	78
481	20231018	115300	48418215	2970	2970	2970	2970	0
482	20231018	115200	48418215	2970	2970	2970	2970	50
483	20231018	115100	48269715	2975	2975	2975	2975	0
484	20231018	115000	48269715	2975	2975	2975	2975	0
485	20231018	114900	48269715	2975	2975	2975	2975	14
486	20231018	114800	48228065	2975	2975	2975	2975	5
487	20231018	114700	48213190	2975	2975	2975	2975	0
488	20231018	114600	48213190	2975	2975	2975	2975	7
489	20231018	114500	48192365	2970	2975	2975	2970	80
490	20231018	114400	47954410	2975	2975	2975	2975	0
491	20231018	114300	47954410	2975	2975	2975	2975	0
492	20231018	114200	47954410	2975	2980	2980	2975	59
493	20231018	114100	47778840	2980	2980	2980	2980	0
494	20231018	114000	47778840	2980	2980	2980	2980	0
495	20231018	113900	47778840	2980	2980	2980	2980	0
496	20231018	113800	47778840	2980	2980	2980	2980	0
497	20231018	113700	47778840	2980	2980	2980	2980	0
498	20231018	113600	47778840	2980	2980	2980	2980	34
499	20231018	113500	47677520	2980	2980	2980	2980	0
500	20231018	113400	47677520	2980	2980	2980	2980	0
501	20231018	113300	47677520	2980	2980	2980	2980	0
502	20231018	113200	47677520	2980	2980	2980	2980	0
503	20231018	113100	47677520	2980	2975	2980	2975	184
504	20231018	113000	47130070	2980	2980	2980	2980	1
505	20231018	112900	47127090	2980	2980	2980	2980	1
506	20231018	112800	47124110	2985	2985	2985	2985	0
507	20231018	112700	47124110	2985	2985	2985	2985	0
508	20231018	112600	47124110	2985	2985	2985	2985	0
509	20231018	112500	47124110	2985	2980	2985	2980	119
510	20231018	112400	46769485	2980	2980	2980	2980	50
511	20231018	112300	46620485	2980	2980	2980	2980	18
512	20231018	112200	46566845	2980	2980	2980	2980	9
513	20231018	112100	46540025	2980	2980	2980	2980	10
514	20231018	112000	46510225	2980	2980	2980	2980	0
515	20231018	111900	46510225	2980	2980	2980	2980	1
516	20231018	111800	46507245	2980	2980	2980	2980	0
517	20231018	111700	46507245	2980	2980	2980	2980	0
518	20231018	111600	46507245	2980	2980	2980	2980	2
519	20231018	111500	46501285	2980	2980	2980	2980	0
520	20231018	111400	46501285	2980	2980	2980	2980	0
521	20231018	111300	46501285	2980	2980	2980	2980	983
522	20231018	111200	43571945	2985	2980	2985	2980	38
523	20231018	111100	43458700	2980	2980	2980	2980	2
524	20231018	111000	43452740	2980	2980	2980	2980	0
525	20231018	110900	43452740	2980	2985	2985	2980	70
526	20231018	110800	43244095	2985	2985	2985	2985	0
527	20231018	110700	43244095	2985	2985	2985	2985	6
528	20231018	110600	43226185	2985	2985	2985	2985	1
529	20231018	110500	43223200	2980	2980	2980	2980	69
530	20231018	110400	43017580	2985	2985	2985	2985	67
531	20231018	110300	42817585	2985	2985	2985	2985	0
532	20231018	110200	42817585	2985	2985	2985	2985	0
533	20231018	110100	42817585	2985	2985	2985	2985	0
534	20231018	110000	42817585	2985	2985	2985	2985	2
535	20231018	105900	42811615	2985	2985	2985	2985	0
536	20231018	105800	42811615	2985	2985	2985	2985	6
537	20231018	105700	42793705	2990	2990	2990	2990	0
538	20231018	105600	42793705	2990	2990	2990	2990	0
539	20231018	105500	42793705	2990	2975	2990	2975	2
540	20231018	105400	42787740	2990	2990	2990	2990	1
541	20231018	105300	42784750	2990	2990	2990	2990	1
542	20231018	105200	42781760	2970	2990	2990	2970	1016
543	20231018	105100	39762195	2985	2985	2985	2985	6
544	20231018	105000	39744285	2990	2985	2990	2985	104
545	20231018	104900	39433825	2990	2990	2990	2990	0
546	20231018	104800	39433825	2990	2990	2990	2990	0
547	20231018	104700	39433825	2990	2990	2990	2990	0
548	20231018	104600	39433825	2990	2990	2990	2990	12
549	20231018	104500	39397945	2990	2990	2990	2990	1
550	20231018	104400	39394955	2990	2985	2990	2985	101
551	20231018	104300	39093465	2990	2990	2990	2985	10
552	20231018	104200	39063605	2985	2990	2990	2985	331
553	20231018	104100	38073995	2990	2990	2990	2985	125
554	20231018	104000	37700270	2990	2990	2990	2990	8
555	20231018	103900	37676350	2990	2990	2990	2990	9
556	20231018	103800	37649440	2980	2980	2980	2980	7
557	20231018	103700	37628580	2990	2990	2990	2990	63
558	20231018	103600	37440210	2990	2990	2990	2990	52
559	20231018	103500	37284730	2990	2990	2990	2990	8
560	20231018	103400	37260810	2990	2990	2990	2990	21
561	20231018	103300	37198020	2990	2990	2990	2990	0
562	20231018	103200	37198020	2990	2990	2990	2990	0
563	20231018	103100	37198020	2990	2990	2990	2990	1
564	20231018	103000	37195030	2990	2980	2990	2980	215
565	20231018	102900	36554320	2990	2990	2990	2990	0
566	20231018	102800	36554320	2990	2990	2990	2990	1
567	20231018	102700	36551330	2990	2990	2990	2990	1
568	20231018	102600	36548340	2990	2985	2990	2985	6
569	20231018	102500	36530425	2990	2985	2990	2985	647
570	20231018	102400	34599120	2980	2975	2980	2975	2934
571	20231018	102300	25857710	2970	2965	2975	2965	2802
572	20231018	102200	17542840	2965	2960	2965	2960	584
573	20231018	102100	15813910	2960	2960	2960	2960	0
574	20231018	102000	15813910	2960	2960	2960	2950	162
575	20231018	101900	15335750	2960	2960	2960	2960	0
576	20231018	101800	15335750	2960	2955	2960	2955	6
577	20231018	101700	15318015	2955	2955	2955	2950	21
578	20231018	101600	15256040	2960	2955	2960	2955	11
579	20231018	101500	15223525	2955	2950	2955	2950	11
580	20231018	101400	15191070	2960	2960	2960	2960	0
581	20231018	101300	15191070	2960	2960	2960	2960	0
582	20231018	101200	15191070	2960	2960	2960	2960	0
583	20231018	101100	15191070	2960	2960	2960	2960	0
584	20231018	101000	15191070	2960	2960	2960	2960	4
585	20231018	100900	15179230	2960	2960	2960	2960	11
586	20231018	100800	15146670	2960	2960	2960	2960	0
587	20231018	100700	15146670	2960	2960	2960	2960	0
588	20231018	100600	15146670	2960	2960	2960	2960	0
589	20231018	100500	15146670	2960	2960	2960	2960	0
590	20231018	100400	15146670	2960	2960	2960	2950	435
591	20231018	100300	13862570	2960	2960	2960	2955	723
592	20231018	100200	11725315	2965	2965	2965	2965	10
593	20231018	100100	11695665	2965	2965	2965	2960	89
594	20231018	100000	11432130	2965	2965	2965	2965	0
595	20231018	095900	11432130	2965	2965	2965	2965	50
596	20231018	095800	11283880	2965	2965	2965	2965	0
597	20231018	095700	11283880	2965	2965	2965	2965	40
598	20231018	095600	11165280	2955	2955	2955	2955	0
599	20231018	095500	11165280	2955	2955	2955	2955	0
600	20231018	095400	11165280	2955	2955	2955	2955	0
601	20231018	095300	11165280	2955	2955	2955	2955	0
602	20231018	095200	11165280	2955	2955	2955	2955	0
603	20231018	095100	11165280	2955	2955	2955	2955	0
604	20231018	095000	11165280	2955	2955	2955	2955	1
605	20231018	094900	11162325	2970	2970	2970	2970	0
606	20231018	094800	11162325	2970	2955	2970	2955	2
607	20231018	094700	11156400	2970	2970	2970	2970	12
608	20231018	094600	11120760	2970	2970	2970	2970	0
609	20231018	094500	11120760	2970	2970	2970	2970	636
610	20231018	094400	9231840	2970	2965	2970	2965	162
611	20231018	094300	8751010	2970	2970	2970	2970	0
612	20231018	094200	8751010	2970	2970	2970	2970	100
613	20231018	094100	8454010	2970	2970	2970	2970	0
614	20231018	094000	8454010	2970	2970	2975	2970	101
615	20231018	093900	8154035	2975	2975	2975	2975	0
616	20231018	093800	8154035	2975	2975	2975	2975	28
617	20231018	093700	8070735	2975	2975	2975	2975	100
618	20231018	093600	7773235	2975	2975	2975	2975	101
619	20231018	093500	7472760	2975	2975	2975	2975	103
620	20231018	093400	7166335	2975	2975	2975	2975	4
621	20231018	093300	7154435	2975	2975	2975	2975	104
622	20231018	093200	6845035	2975	2975	2975	2975	12
623	20231018	093100	6809335	2975	2975	2975	2975	7
624	20231018	093000	6788510	2975	2975	2975	2975	5
625	20231018	092900	6773635	2975	2975	2975	2975	0
626	20231018	092800	6773635	2975	2970	2975	2970	2
627	20231018	092700	6767690	2975	2965	2975	2940	1001
628	20231018	092600	3808040	2975	2975	2975	2975	0
629	20231018	092500	3808040	2975	2975	2975	2975	0
630	20231018	092400	3808040	2975	2975	2975	2975	0
631	20231018	092300	3808040	2975	2975	2975	2975	0
632	20231018	092200	3808040	2975	2975	2975	2975	10
633	20231018	092100	3778290	2975	2975	2975	2975	0
634	20231018	092000	3778290	2975	2975	2975	2975	0
635	20231018	091900	3778290	2975	2975	2975	2975	13
636	20231018	091800	3739615	2975	2975	2975	2975	0
637	20231018	091700	3739615	2975	2975	2975	2975	0
638	20231018	091600	3739615	2975	2965	2975	2965	11
639	20231018	091500	3706990	2980	2980	2980	2980	0
640	20231018	091400	3706990	2980	2980	2980	2980	0
641	20231018	091300	3706990	2980	2970	2980	2970	56
642	20231018	091200	3540640	2980	2975	2980	2970	130
643	20231018	091100	3153950	2985	2985	2985	2985	0
644	20231018	091000	3153950	2985	2970	2985	2970	5
645	20231018	090900	3139085	2985	2980	2985	2970	108
646	20231018	090800	2818040	2990	2990	2990	2990	0
647	20231018	090700	2818040	2990	2980	2990	2980	196
648	20231018	090600	2233935	2980	2975	2980	2975	126
649	20231018	090500	1858870	2975	2975	2975	2975	0
650	20231018	090400	1858870	2975	2975	2975	2975	100
651	20231018	090300	1561370	2975	2970	2975	2970	11
652	20231018	090200	1528695	2970	2970	2975	2955	134
653	20231018	090100	1130345	2975	2975	2975	2975	9
654	20231018	090000	1103570	2975	2975	2975	2970	371