KissMeData/264450/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203200	313810170	14950	14950	14950	14950	1939
3	20231018	203100	313810170	14950	14950	14950	14950	0
4	20231018	203000	313810170	14950	14950	14950	14950	0
5	20231018	202900	313810170	14950	14950	14950	14950	0
6	20231018	202800	313810170	14950	14950	14950	14950	0
7	20231018	202700	313810170	14950	14950	14950	14950	0
8	20231018	202600	313810170	14950	14950	14950	14950	0
9	20231018	202500	313810170	14950	14950	14950	14950	0
10	20231018	202400	313810170	14950	14950	14950	14950	0
11	20231018	202300	313810170	14950	14950	14950	14950	0
12	20231018	202200	313810170	14950	14950	14950	14950	0
13	20231018	202100	313810170	14950	14950	14950	14950	0
14	20231018	202000	313810170	14950	14950	14950	14950	0
15	20231018	201900	313810170	14950	14950	14950	14950	0
16	20231018	201800	313810170	14950	14950	14950	14950	0
17	20231018	201700	313810170	14950	14950	14950	14950	0
18	20231018	201600	313810170	14950	14950	14950	14950	0
19	20231018	201500	313810170	14950	14950	14950	14950	0
20	20231018	201400	313810170	14950	14950	14950	14950	0
21	20231018	201300	313810170	14950	14950	14950	14950	0
22	20231018	201200	313810170	14950	14950	14950	14950	0
23	20231018	201100	313810170	14950	14950	14950	14950	0
24	20231018	201000	313810170	14950	14950	14950	14950	0
25	20231018	200900	313810170	14950	14950	14950	14950	0
26	20231018	200800	313810170	14950	14950	14950	14950	0
27	20231018	200700	313810170	14950	14950	14950	14950	0
28	20231018	200600	313810170	14950	14950	14950	14950	0
29	20231018	200500	313810170	14950	14950	14950	14950	0
30	20231018	200400	313810170	14950	14950	14950	14950	0
31	20231018	200300	313810170	14950	14950	14950	14950	0
32	20231018	200200	313810170	14950	14950	14950	14950	1939
33	20231018	200100	313810170	14950	14950	14950	14950	0
34	20231018	200000	313810170	14950	14950	14950	14950	0
35	20231018	195900	313810170	14950	14950	14950	14950	0
36	20231018	195800	313810170	14950	14950	14950	14950	0
37	20231018	195700	313810170	14950	14950	14950	14950	0
38	20231018	195600	313810170	14950	14950	14950	14950	0
39	20231018	195500	313810170	14950	14950	14950	14950	0
40	20231018	195400	313810170	14950	14950	14950	14950	0
41	20231018	195300	313810170	14950	14950	14950	14950	0
42	20231018	195200	313810170	14950	14950	14950	14950	0
43	20231018	195100	313810170	14950	14950	14950	14950	0
44	20231018	195000	313810170	14950	14950	14950	14950	0
45	20231018	194900	313810170	14950	14950	14950	14950	0
46	20231018	194800	313810170	14950	14950	14950	14950	0
47	20231018	194700	313810170	14950	14950	14950	14950	0
48	20231018	194600	313810170	14950	14950	14950	14950	0
49	20231018	194500	313810170	14950	14950	14950	14950	0
50	20231018	194400	313810170	14950	14950	14950	14950	0
51	20231018	194300	313810170	14950	14950	14950	14950	0
52	20231018	194200	313810170	14950	14950	14950	14950	0
53	20231018	194100	313810170	14950	14950	14950	14950	0
54	20231018	194000	313810170	14950	14950	14950	14950	0
55	20231018	193900	313810170	14950	14950	14950	14950	0
56	20231018	193800	313810170	14950	14950	14950	14950	0
57	20231018	193700	313810170	14950	14950	14950	14950	0
58	20231018	193600	313810170	14950	14950	14950	14950	0
59	20231018	193500	313810170	14950	14950	14950	14950	0
60	20231018	193400	313810170	14950	14950	14950	14950	0
61	20231018	193300	313810170	14950	14950	14950	14950	0
62	20231018	193200	313810170	14950	14950	14950	14950	1939
63	20231018	193100	313810170	14950	14950	14950	14950	0
64	20231018	193000	313810170	14950	14950	14950	14950	0
65	20231018	192900	313810170	14950	14950	14950	14950	0
66	20231018	192800	313810170	14950	14950	14950	14950	0
67	20231018	192700	313810170	14950	14950	14950	14950	0
68	20231018	192600	313810170	14950	14950	14950	14950	0
69	20231018	192500	313810170	14950	14950	14950	14950	0
70	20231018	192400	313810170	14950	14950	14950	14950	0
71	20231018	192300	313810170	14950	14950	14950	14950	0
72	20231018	192200	313810170	14950	14950	14950	14950	0
73	20231018	192100	313810170	14950	14950	14950	14950	0
74	20231018	192000	313810170	14950	14950	14950	14950	0
75	20231018	191900	313810170	14950	14950	14950	14950	0
76	20231018	191800	313810170	14950	14950	14950	14950	0
77	20231018	191700	313810170	14950	14950	14950	14950	0
78	20231018	191600	313810170	14950	14950	14950	14950	0
79	20231018	191500	313810170	14950	14950	14950	14950	0
80	20231018	191400	313810170	14950	14950	14950	14950	0
81	20231018	191300	313810170	14950	14950	14950	14950	0
82	20231018	191200	313810170	14950	14950	14950	14950	0
83	20231018	191100	313810170	14950	14950	14950	14950	0
84	20231018	191000	313810170	14950	14950	14950	14950	0
85	20231018	190900	313810170	14950	14950	14950	14950	0
86	20231018	190800	313810170	14950	14950	14950	14950	0
87	20231018	190700	313810170	14950	14950	14950	14950	0
88	20231018	190600	313810170	14950	14950	14950	14950	0
89	20231018	190500	313810170	14950	14950	14950	14950	0
90	20231018	190400	313810170	14950	14950	14950	14950	0
91	20231018	190300	313810170	14950	14950	14950	14950	0
92	20231018	190200	313810170	14950	14950	14950	14950	1939
93	20231018	190100	313810170	14950	14950	14950	14950	0
94	20231018	190000	313810170	14950	14950	14950	14950	0
95	20231018	185900	313810170	14950	14950	14950	14950	0
96	20231018	185800	313810170	14950	14950	14950	14950	0
97	20231018	185700	313810170	14950	14950	14950	14950	0
98	20231018	185600	313810170	14950	14950	14950	14950	0
99	20231018	185500	313810170	14950	14950	14950	14950	0
100	20231018	185400	313810170	14950	14950	14950	14950	0
101	20231018	185300	313810170	14950	14950	14950	14950	0
102	20231018	185200	313810170	14950	14950	14950	14950	0
103	20231018	185100	313810170	14950	14950	14950	14950	0
104	20231018	185000	313810170	14950	14950	14950	14950	0
105	20231018	184900	313810170	14950	14950	14950	14950	0
106	20231018	184800	313810170	14950	14950	14950	14950	0
107	20231018	184700	313810170	14950	14950	14950	14950	0
108	20231018	184600	313810170	14950	14950	14950	14950	0
109	20231018	184500	313810170	14950	14950	14950	14950	0
110	20231018	184400	313810170	14950	14950	14950	14950	0
111	20231018	184300	313810170	14950	14950	14950	14950	0
112	20231018	184200	313810170	14950	14950	14950	14950	0
113	20231018	184100	313810170	14950	14950	14950	14950	0
114	20231018	184000	313810170	14950	14950	14950	14950	0
115	20231018	183900	313810170	14950	14950	14950	14950	0
116	20231018	183800	313810170	14950	14950	14950	14950	0
117	20231018	183700	313810170	14950	14950	14950	14950	0
118	20231018	183600	313810170	14950	14950	14950	14950	0
119	20231018	183500	313810170	14950	14950	14950	14950	0
120	20231018	183400	313810170	14950	14950	14950	14950	0
121	20231018	183300	313810170	14950	14950	14950	14950	0
122	20231018	183200	313810170	14950	14950	14950	14950	1939
123	20231018	183100	313810170	14950	14950	14950	14950	0
124	20231018	183000	313810170	14950	14950	14950	14950	0
125	20231018	182900	313810170	14950	14950	14950	14950	0
126	20231018	182800	313810170	14950	14950	14950	14950	0
127	20231018	182700	313810170	14950	14950	14950	14950	0
128	20231018	182600	313810170	14950	14950	14950	14950	0
129	20231018	182500	313810170	14950	14950	14950	14950	0
130	20231018	182400	313810170	14950	14950	14950	14950	0
131	20231018	182300	313810170	14950	14950	14950	14950	0
132	20231018	182200	313810170	14950	14950	14950	14950	0
133	20231018	182100	313810170	14950	14950	14950	14950	0
134	20231018	182000	313810170	14950	14950	14950	14950	0
135	20231018	181900	313810170	14950	14950	14950	14950	0
136	20231018	181800	313810170	14950	14950	14950	14950	0
137	20231018	181700	313810170	14950	14950	14950	14950	0
138	20231018	181600	313810170	14950	14950	14950	14950	0
139	20231018	181500	313810170	14950	14950	14950	14950	0
140	20231018	181400	313810170	14950	14950	14950	14950	0
141	20231018	181300	313810170	14950	14950	14950	14950	0
142	20231018	181200	313810170	14950	14950	14950	14950	0
143	20231018	181100	313810170	14950	14950	14950	14950	0
144	20231018	181000	313810170	14950	14950	14950	14950	0
145	20231018	180900	313810170	14950	14950	14950	14950	0
146	20231018	180800	313810170	14950	14950	14950	14950	0
147	20231018	180700	313810170	14950	14950	14950	14950	0
148	20231018	180600	313810170	14950	14950	14950	14950	0
149	20231018	180500	313810170	14950	14950	14950	14950	0
150	20231018	180400	313810170	14950	14950	14950	14950	0
151	20231018	180300	313810170	14950	14950	14950	14950	0
152	20231018	180200	313810170	14950	14950	14950	14950	1939
153	20231018	180100	313810170	14950	14950	14950	14950	0
154	20231018	180000	313810170	14950	14950	14950	14950	0
155	20231018	175900	313810170	14950	14950	14950	14950	0
156	20231018	175800	313810170	14950	14950	14950	14950	0
157	20231018	175700	313810170	14950	14950	14950	14950	0
158	20231018	175600	313810170	14950	14950	14950	14950	0
159	20231018	175500	313810170	14950	14950	14950	14950	0
160	20231018	175400	313810170	14950	14950	14950	14950	0
161	20231018	175300	313810170	14950	14950	14950	14950	0
162	20231018	175200	313810170	14950	14950	14950	14950	0
163	20231018	175100	313810170	14950	14950	14950	14950	0
164	20231018	175000	313810170	14950	14950	14950	14950	0
165	20231018	174900	313810170	14950	14950	14950	14950	0
166	20231018	174800	313810170	14950	14950	14950	14950	0
167	20231018	174700	313810170	14950	14950	14950	14950	0
168	20231018	174600	313810170	14950	14950	14950	14950	0
169	20231018	174500	313810170	14950	14950	14950	14950	0
170	20231018	174400	313810170	14950	14950	14950	14950	0
171	20231018	174300	313810170	14950	14950	14950	14950	0
172	20231018	174200	313810170	14950	14950	14950	14950	0
173	20231018	174100	313810170	14950	14950	14950	14950	0
174	20231018	174000	313810170	14950	14950	14950	14950	0
175	20231018	173900	313810170	14950	14950	14950	14950	0
176	20231018	173800	313810170	14950	14950	14950	14950	0
177	20231018	173700	313810170	14950	14950	14950	14950	0
178	20231018	173600	313810170	14950	14950	14950	14950	0
179	20231018	173500	313810170	14950	14950	14950	14950	0
180	20231018	173400	313810170	14950	14950	14950	14950	0
181	20231018	173300	313810170	14950	14950	14950	14950	0
182	20231018	173200	313810170	14950	14950	14950	14950	1939
183	20231018	173100	313810170	14950	14950	14950	14950	0
184	20231018	173000	313810170	14950	14950	14950	14950	0
185	20231018	172900	313810170	14950	14950	14950	14950	0
186	20231018	172800	313810170	14950	14950	14950	14950	0
187	20231018	172700	313810170	14950	14950	14950	14950	0
188	20231018	172600	313810170	14950	14950	14950	14950	0
189	20231018	172500	313810170	14950	14950	14950	14950	0
190	20231018	172400	313810170	14950	14950	14950	14950	0
191	20231018	172300	313810170	14950	14950	14950	14950	0
192	20231018	172200	313810170	14950	14950	14950	14950	0
193	20231018	172100	313810170	14950	14950	14950	14950	0
194	20231018	172000	313810170	14950	14950	14950	14950	0
195	20231018	171900	313810170	14950	14950	14950	14950	0
196	20231018	171800	313810170	14950	14950	14950	14950	0
197	20231018	171700	313810170	14950	14950	14950	14950	0
198	20231018	171600	313810170	14950	14950	14950	14950	0
199	20231018	171500	313810170	14950	14950	14950	14950	0
200	20231018	171400	313810170	14950	14950	14950	14950	0
201	20231018	171300	313810170	14950	14950	14950	14950	0
202	20231018	171200	313810170	14950	14950	14950	14950	0
203	20231018	171100	313810170	14950	14950	14950	14950	0
204	20231018	171000	313810170	14950	14950	14950	14950	0
205	20231018	170900	313810170	14950	14950	14950	14950	0
206	20231018	170800	313810170	14950	14950	14950	14950	0
207	20231018	170700	313810170	14950	14950	14950	14950	0
208	20231018	170600	313810170	14950	14950	14950	14950	0
209	20231018	170500	313810170	14950	14950	14950	14950	0
210	20231018	170400	313810170	14950	14950	14950	14950	0
211	20231018	170300	313810170	14950	14950	14950	14950	0
212	20231018	170200	313810170	14950	14950	14950	14950	1939
213	20231018	170100	313810170	14950	14950	14950	14950	0
214	20231018	170000	313810170	14950	14950	14950	14950	0
215	20231018	165900	313810170	14950	14950	14950	14950	0
216	20231018	165800	313810170	14950	14950	14950	14950	0
217	20231018	165700	313810170	14950	14950	14950	14950	0
218	20231018	165600	313810170	14950	14950	14950	14950	0
219	20231018	165500	313810170	14950	14950	14950	14950	0
220	20231018	165400	313810170	14950	14950	14950	14950	0
221	20231018	165300	313810170	14950	14950	14950	14950	0
222	20231018	165200	313810170	14950	14950	14950	14950	0
223	20231018	165100	313810170	14950	14950	14950	14950	0
224	20231018	165000	313810170	14950	14950	14950	14950	0
225	20231018	164900	313810170	14950	14950	14950	14950	0
226	20231018	164800	313810170	14950	14950	14950	14950	0
227	20231018	164700	313810170	14950	14950	14950	14950	0
228	20231018	164600	313810170	14950	14950	14950	14950	0
229	20231018	164500	313810170	14950	14950	14950	14950	0
230	20231018	164400	313810170	14950	14950	14950	14950	0
231	20231018	164300	313810170	14950	14950	14950	14950	0
232	20231018	164200	313810170	14950	14950	14950	14950	0
233	20231018	164100	313810170	14950	14950	14950	14950	0
234	20231018	164000	313810170	14950	14950	14950	14950	0
235	20231018	163900	313810170	14950	14950	14950	14950	0
236	20231018	163800	313810170	14950	14950	14950	14950	0
237	20231018	163700	313810170	14950	14950	14950	14950	0
238	20231018	163600	313810170	14950	14950	14950	14950	0
239	20231018	163500	313810170	14950	14950	14950	14950	0
240	20231018	163400	313810170	14950	14950	14950	14950	0
241	20231018	163300	313810170	14950	14950	14950	14950	0
242	20231018	163200	313810170	14950	14950	14950	14950	1939
243	20231018	163100	313810170	14950	14950	14950	14950	0
244	20231018	163000	313810170	14950	14950	14950	14950	0
245	20231018	162900	313810170	14950	14950	14950	14950	0
246	20231018	162800	313810170	14950	14950	14950	14950	0
247	20231018	162700	313810170	14950	14950	14950	14950	0
248	20231018	162600	313810170	14950	14950	14950	14950	0
249	20231018	162500	313810170	14950	14950	14950	14950	0
250	20231018	162400	313810170	14950	14950	14950	14950	0
251	20231018	162300	313810170	14950	14950	14950	14950	0
252	20231018	162200	313810170	14950	14950	14950	14950	0
253	20231018	162100	313810170	14950	14950	14950	14950	0
254	20231018	162000	313810170	14950	14950	14950	14950	0
255	20231018	161900	313810170	14950	14950	14950	14950	0
256	20231018	161800	313810170	14950	14950	14950	14950	0
257	20231018	161700	313810170	14950	14950	14950	14950	0
258	20231018	161600	313810170	14950	14950	14950	14950	0
259	20231018	161500	313810170	14950	14950	14950	14950	0
260	20231018	161400	313810170	14950	14950	14950	14950	0
261	20231018	161300	313810170	14950	14950	14950	14950	0
262	20231018	161200	313810170	14950	14950	14950	14950	0
263	20231018	161100	313810170	14950	14950	14950	14950	0
264	20231018	161000	313810170	14950	14950	14950	14950	0
265	20231018	160900	313810170	14950	14950	14950	14950	0
266	20231018	160800	313810170	14950	14950	14950	14950	0
267	20231018	160700	313810170	14950	14950	14950	14950	0
268	20231018	160600	313810170	14950	14950	14950	14950	0
269	20231018	160500	313810170	14950	14950	14950	14950	0
270	20231018	160400	313810170	14950	14950	14950	14950	0
271	20231018	160300	313810170	14950	14950	14950	14950	0
272	20231018	160200	313810170	14950	14950	14950	14950	1939
273	20231018	160100	313810170	14950	14950	14950	14950	0
274	20231018	160000	313810170	14950	14950	14950	14950	0
275	20231018	155900	313810170	14950	14950	14950	14950	0
276	20231018	155800	313810170	14950	14950	14950	14950	0
277	20231018	155700	313810170	14950	14950	14950	14950	0
278	20231018	155600	313810170	14950	14950	14950	14950	0
279	20231018	155500	313810170	14950	14950	14950	14950	0
280	20231018	155400	313810170	14950	14950	14950	14950	0
281	20231018	155300	313810170	14950	14950	14950	14950	0
282	20231018	155200	313810170	14950	14950	14950	14950	0
283	20231018	155100	313810170	14950	14950	14950	14950	0
284	20231018	155000	313810170	14950	14950	14950	14950	0
285	20231018	154900	313810170	14950	14950	14950	14950	0
286	20231018	154800	313810170	14950	14950	14950	14950	0
287	20231018	154700	313810170	14950	14950	14950	14950	0
288	20231018	154600	313810170	14950	14950	14950	14950	0
289	20231018	154500	313810170	14950	14950	14950	14950	0
290	20231018	154400	313810170	14950	14950	14950	14950	0
291	20231018	154300	313810170	14950	14950	14950	14950	0
292	20231018	154200	313810170	14950	14950	14950	14950	0
293	20231018	154100	313810170	14950	14950	14950	14950	0
294	20231018	154000	313810170	14950	14950	14950	14950	0
295	20231018	153900	313810170	14950	14950	14950	14950	0
296	20231018	153800	313810170	14950	14950	14950	14950	0
297	20231018	153700	313810170	14950	14950	14950	14950	0
298	20231018	153600	313810170	14950	14950	14950	14950	0
299	20231018	153500	313810170	14950	14950	14950	14950	0
300	20231018	153400	313810170	14950	14950	14950	14950	0
301	20231018	153300	313810170	14950	14950	14950	14950	0
302	20231018	153200	313810170	14950	14950	14950	14950	1939
303	20231018	153100	313810170	14950	14950	14950	14950	0
304	20231018	153000	313810170	14950	14950	14950	14950	1939
305	20231018	152900	284822120	14960	14960	14960	14960	0
306	20231018	152800	284822120	14960	14960	14960	14960	0
307	20231018	152700	284822120	14960	14960	14960	14960	0
308	20231018	152600	284822120	14960	14960	14960	14960	0
309	20231018	152500	284822120	14960	14960	14960	14960	0
310	20231018	152400	284822120	14960	14960	14960	14960	0
311	20231018	152300	284822120	14960	14960	14960	14960	0
312	20231018	152200	284822120	14960	14960	14960	14960	0
313	20231018	152100	284822120	14960	14960	14960	14960	0
314	20231018	152000	284822120	14960	14960	14960	14960	0
315	20231018	151900	284822120	14960	15000	15000	14960	64
316	20231018	151800	283864040	15030	15000	15030	14980	5
317	20231018	151700	283788970	15000	15000	15000	15000	7
318	20231018	151600	283683970	15000	15000	15000	15000	0
319	20231018	151500	283683970	15000	14970	15000	14970	162
320	20231018	151400	281254210	14980	14980	14980	14980	22
321	20231018	151300	280924650	15000	15000	15000	15000	0
322	20231018	151200	280924650	15000	15000	15000	15000	1
323	20231018	151100	280909650	15000	15000	15000	15000	55
324	20231018	151000	280084650	15000	14960	15000	14960	2
325	20231018	150900	280054690	15000	15000	15000	15000	50
326	20231018	150800	279304690	15000	15000	15000	15000	1
327	20231018	150700	279289690	15030	15030	15030	15030	2
328	20231018	150600	279259630	15030	15030	15030	15030	2
329	20231018	150500	279229570	15030	15000	15030	15000	104
330	20231018	150400	277667560	15030	15000	15030	15000	9
331	20231018	150300	277532530	15030	15000	15030	15000	11
332	20231018	150200	277367470	15000	15020	15020	15000	244
333	20231018	150100	273702770	15040	15040	15040	15040	0
334	20231018	150000	273702770	15040	15040	15040	15040	5
335	20231018	145900	273627570	15040	15040	15040	15040	0
336	20231018	145800	273627570	15040	15040	15040	15040	0
337	20231018	145700	273627570	15040	15040	15040	15040	0
338	20231018	145600	273627570	15040	15040	15040	15040	0
339	20231018	145500	273627570	15040	15040	15040	15040	1
340	20231018	145400	273612530	15030	15030	15030	15030	68
341	20231018	145300	272590490	15030	15030	15030	15030	0
342	20231018	145200	272590490	15030	15030	15030	15030	0
343	20231018	145100	272590490	15030	15020	15030	15020	233
344	20231018	145000	269088580	15020	15020	15020	15020	0
345	20231018	144900	269088580	15020	15020	15020	15020	1
346	20231018	144800	269073560	14960	14960	14960	14960	19
347	20231018	144700	268789320	14960	14960	14960	14960	0
348	20231018	144600	268789320	14960	14960	14960	14960	0
349	20231018	144500	268789320	14960	14960	14960	14960	0
350	20231018	144400	268789320	14960	14960	14960	14960	0
351	20231018	144300	268789320	14960	14960	14960	14960	0
352	20231018	144200	268789320	14960	14960	14960	14960	0
353	20231018	144100	268789320	14960	14960	14960	14960	0
354	20231018	144000	268789320	14960	14960	14960	14960	0
355	20231018	143900	268789320	14960	14960	14960	14960	0
356	20231018	143800	268789320	14960	14960	14960	14960	0
357	20231018	143700	268789320	14960	14960	14960	14960	0
358	20231018	143600	268789320	14960	14960	14960	14960	2
359	20231018	143500	268759400	14950	14950	14950	14950	1
360	20231018	143400	268744450	15020	14960	15020	14960	150
361	20231018	143300	266500390	14970	14970	14970	14970	0
362	20231018	143200	266500390	14970	14970	14970	14970	0
363	20231018	143100	266500390	14970	14970	14970	14970	1
364	20231018	143000	266485420	14960	14960	14960	14960	20
365	20231018	142900	266186220	14960	14960	14960	14960	0
366	20231018	142800	266186220	14960	14960	14960	14960	0
367	20231018	142700	266186220	14960	14960	14960	14960	9
368	20231018	142600	266051580	14970	14970	14970	14970	0
369	20231018	142500	266051580	14970	14970	14970	14970	2
370	20231018	142400	266021640	14970	14970	14970	14970	0
371	20231018	142300	266021640	14970	14970	14970	14970	5
372	20231018	142200	265946790	14970	14970	14970	14970	0
373	20231018	142100	265946790	14970	14970	14970	14970	0
374	20231018	142000	265946790	14970	14970	14970	14970	0
375	20231018	141900	265946790	14970	14970	14970	14970	1
376	20231018	141800	265931820	14970	14970	14970	14970	11
377	20231018	141700	265767150	14970	14970	14970	14970	2
378	20231018	141600	265737210	14970	14970	14970	14970	0
379	20231018	141500	265737210	14970	14970	14970	14970	0
380	20231018	141400	265737210	14970	14970	14970	14970	0
381	20231018	141300	265737210	14970	14970	14970	14970	0
382	20231018	141200	265737210	14970	14970	14970	14970	0
383	20231018	141100	265737210	14970	14970	14970	14970	0
384	20231018	141000	265737210	14970	14970	14970	14970	0
385	20231018	140900	265737210	14970	14970	14970	14970	1
386	20231018	140800	265722240	14990	14990	14990	14990	10
387	20231018	140700	265572340	14990	14990	14990	14990	0
388	20231018	140600	265572340	14990	14990	14990	14990	1
389	20231018	140500	265557350	14990	14990	14990	14990	0
390	20231018	140400	265557350	14990	14990	14990	14990	0
391	20231018	140300	265557350	14990	14990	14990	14990	0
392	20231018	140200	265557350	14990	14990	14990	14990	1
393	20231018	140100	265542360	14990	14990	14990	14990	0
394	20231018	140000	265542360	14990	14990	14990	14990	0
395	20231018	135900	265542360	14990	14990	14990	14990	0
396	20231018	135800	265542360	14990	14990	14990	14990	2
397	20231018	135700	265512380	14990	15000	15000	14990	234
398	20231018	135600	262002460	15040	15040	15040	15040	0
399	20231018	135500	262002460	15040	15040	15040	15040	0
400	20231018	135400	262002460	15040	15040	15040	15040	0
401	20231018	135300	262002460	15040	15040	15040	15040	0
402	20231018	135200	262002460	15040	15040	15040	15040	0
403	20231018	135100	262002460	15040	15040	15040	15040	0
404	20231018	135000	262002460	15040	15040	15040	15040	0
405	20231018	134900	262002460	15040	15040	15040	15040	0
406	20231018	134800	262002460	15040	15040	15040	15040	0
407	20231018	134700	262002460	15040	15040	15040	15040	0
408	20231018	134600	262002460	15040	15040	15040	15040	0
409	20231018	134500	262002460	15040	15040	15040	15040	0
410	20231018	134400	262002460	15040	15040	15040	15040	0
411	20231018	134300	262002460	15040	15040	15040	15040	0
412	20231018	134200	262002460	15040	15040	15040	15040	0
413	20231018	134100	262002460	15040	15040	15040	15040	0
414	20231018	134000	262002460	15040	15040	15040	15040	1
415	20231018	133900	261987420	15030	15030	15030	15030	0
416	20231018	133800	261987420	15030	15030	15030	15030	0
417	20231018	133700	261987420	15030	15030	15030	15030	0
418	20231018	133600	261987420	15030	15030	15030	15030	0
419	20231018	133500	261987420	15030	15030	15030	15030	0
420	20231018	133400	261987420	15030	15030	15030	15030	0
421	20231018	133300	261987420	15030	15030	15030	15030	0
422	20231018	133200	261987420	15030	15030	15030	15030	10
423	20231018	133100	261837120	15040	15040	15040	15040	0
424	20231018	133000	261837120	15040	15040	15040	15040	0
425	20231018	132900	261837120	15040	15040	15040	15040	0
426	20231018	132800	261837120	15040	15040	15040	15040	0
427	20231018	132700	261837120	15040	15040	15040	15040	0
428	20231018	132600	261837120	15040	15040	15040	15040	0
429	20231018	132500	261837120	15040	15040	15040	15040	0
430	20231018	132400	261837120	15040	15040	15040	15040	0
431	20231018	132300	261837120	15040	15040	15040	15040	0
432	20231018	132200	261837120	15040	15040	15040	15040	0
433	20231018	132100	261837120	15040	15040	15040	15040	0
434	20231018	132000	261837120	15040	15040	15040	15040	0
435	20231018	131900	261837120	15040	15010	15040	15010	2
436	20231018	131800	261807070	14990	14990	14990	14990	1
437	20231018	131700	261792080	14960	14960	14960	14960	0
438	20231018	131600	261792080	14960	14960	14960	14960	0
439	20231018	131500	261792080	14960	14960	14960	14960	0
440	20231018	131400	261792080	14960	14960	14960	14960	10
441	20231018	131300	261642480	14950	14960	14970	14950	398
442	20231018	131200	255689530	14970	14970	14970	14970	322
443	20231018	131100	250869190	14980	15000	15000	14980	377
444	20231018	131000	245220620	15050	15050	15050	15050	0
445	20231018	130900	245220620	15050	15050	15050	15050	0
446	20231018	130800	245220620	15050	15050	15050	15050	0
447	20231018	130700	245220620	15050	15050	15050	15050	0
448	20231018	130600	245220620	15050	15030	15050	15030	2
449	20231018	130500	245190540	14990	15000	15000	14990	73
450	20231018	130400	244096160	15040	15040	15040	15040	0
451	20231018	130300	244096160	15040	15040	15040	15040	0
452	20231018	130200	244096160	15040	15040	15040	15040	0
453	20231018	130100	244096160	15040	15040	15040	15040	0
454	20231018	130000	244096160	15040	15040	15040	15040	1
455	20231018	125900	244081120	15000	15000	15000	15000	3
456	20231018	125800	244036120	15010	15010	15010	15010	0
457	20231018	125700	244036120	15010	15010	15010	15010	0
458	20231018	125600	244036120	15010	15010	15010	15010	0
459	20231018	125500	244036120	15010	15010	15010	15010	1
460	20231018	125400	244021110	14980	14980	14980	14980	0
461	20231018	125300	244021110	14980	14980	14980	14980	0
462	20231018	125200	244021110	14980	14980	14980	14980	0
463	20231018	125100	244021110	14980	14980	14980	14980	0
464	20231018	125000	244021110	14980	14980	14980	14980	0
465	20231018	124900	244021110	14980	14980	14980	14980	0
466	20231018	124800	244021110	14980	14980	14980	14980	0
467	20231018	124700	244021110	14980	14980	14980	14980	33
468	20231018	124600	243526770	15020	15020	15020	15020	0
469	20231018	124500	243526770	15020	15020	15020	15020	0
470	20231018	124400	243526770	15020	15020	15020	15020	0
471	20231018	124300	243526770	15020	15020	15020	15020	0
472	20231018	124200	243526770	15020	15020	15020	15020	0
473	20231018	124100	243526770	15020	15020	15020	15020	0
474	20231018	124000	243526770	15020	15020	15020	15020	23
475	20231018	123900	243181310	15020	14990	15020	14980	17
476	20231018	123800	242926480	15040	15040	15040	15040	0
477	20231018	123700	242926480	15040	15040	15040	15040	0
478	20231018	123600	242926480	15040	15040	15040	15040	0
479	20231018	123500	242926480	15040	15040	15040	15040	0
480	20231018	123400	242926480	15040	15040	15040	15040	0
481	20231018	123300	242926480	15040	15040	15040	15040	0
482	20231018	123200	242926480	15040	15040	15040	15040	0
483	20231018	123100	242926480	15040	15040	15040	15040	0
484	20231018	123000	242926480	15040	15040	15040	15040	0
485	20231018	122900	242926480	15040	15040	15040	15040	0
486	20231018	122800	242926480	15040	15040	15040	15040	0
487	20231018	122700	242926480	15040	15040	15040	15040	0
488	20231018	122600	242926480	15040	15040	15040	15040	0
489	20231018	122500	242926480	15040	15040	15040	15040	1
490	20231018	122400	242911440	15050	15050	15050	15050	170
491	20231018	122300	240352940	15050	15050	15050	15050	0
492	20231018	122200	240352940	15050	15050	15050	15050	0
493	20231018	122100	240352940	15050	15050	15050	15050	0
494	20231018	122000	240352940	15050	15050	15050	15050	1
495	20231018	121900	240337890	14970	14970	14970	14970	0
496	20231018	121800	240337890	14970	14970	14970	14970	0
497	20231018	121700	240337890	14970	14970	14970	14970	1
498	20231018	121600	240322920	14970	14970	14970	14970	0
499	20231018	121500	240322920	14970	14970	14970	14970	0
500	20231018	121400	240322920	14970	14970	14970	14970	0
501	20231018	121300	240322920	14970	14970	14970	14970	0
502	20231018	121200	240322920	14970	14970	14970	14970	109
503	20231018	121100	238691190	14980	14980	14980	14980	12
504	20231018	121000	238511430	14980	14980	14980	14980	1
505	20231018	120900	238496450	15130	14980	15130	14970	237
506	20231018	120800	234947350	14970	14970	14970	14970	0
507	20231018	120700	234947350	14970	14970	14970	14970	0
508	20231018	120600	234947350	14970	14970	14970	14970	0
509	20231018	120500	234947350	14970	14970	14970	14970	0
510	20231018	120400	234947350	14970	14970	14970	14970	0
511	20231018	120300	234947350	14970	14970	14970	14970	0
512	20231018	120200	234947350	14970	14970	14970	14970	0
513	20231018	120100	234947350	14970	14970	14970	14970	97
514	20231018	120000	233495260	14950	14950	14950	14950	0
515	20231018	115900	233495260	14950	14950	14950	14950	0
516	20231018	115800	233495260	14950	14950	14950	14950	0
517	20231018	115700	233495260	14950	14950	14950	14950	0
518	20231018	115600	233495260	14950	14950	14950	14950	0
519	20231018	115500	233495260	14950	14950	14950	14950	0
520	20231018	115400	233495260	14950	14970	14970	14950	1000
521	20231018	115300	218534060	15040	15040	15040	15040	0
522	20231018	115200	218534060	15040	15040	15040	15040	0
523	20231018	115100	218534060	15040	15040	15040	15040	5
524	20231018	115000	218458860	15040	15040	15040	15040	0
525	20231018	114900	218458860	15040	15040	15040	15040	0
526	20231018	114800	218458860	15040	15040	15040	15040	1
527	20231018	114700	218443820	15030	15030	15030	15030	0
528	20231018	114600	218443820	15030	15030	15030	15030	0
529	20231018	114500	218443820	15030	15030	15030	15030	0
530	20231018	114400	218443820	15030	15030	15030	15030	0
531	20231018	114300	218443820	15030	15030	15030	15030	1
532	20231018	114200	218428790	14950	14950	14950	14950	5
533	20231018	114100	218354040	14950	14950	14950	14950	39
534	20231018	114000	217770990	14950	14950	14950	14950	5
535	20231018	113900	217696240	14940	14940	14940	14940	7
536	20231018	113800	217591660	15080	15080	15080	15080	0
537	20231018	113700	217591660	15080	15080	15080	15080	1
538	20231018	113600	217576580	14940	14940	14940	14940	0
539	20231018	113500	217576580	14940	14940	14940	14940	0
540	20231018	113400	217576580	14940	14950	14950	14940	284
541	20231018	113300	213331680	15190	15190	15190	15190	0
542	20231018	113200	213331680	15190	15040	15190	15040	20
543	20231018	113100	213028330	15030	15030	15030	15030	0
544	20231018	113000	213028330	15030	15030	15030	15030	0
545	20231018	112900	213028330	15030	15040	15040	15030	58
546	20231018	112800	212156020	14950	14950	14950	14950	0
547	20231018	112700	212156020	14950	14950	14950	14950	7
548	20231018	112600	212051370	15040	15040	15040	15040	0
549	20231018	112500	212051370	15040	15040	15040	15040	0
550	20231018	112400	212051370	15040	15040	15040	15040	11
551	20231018	112300	211885930	14950	14950	14950	14950	0
552	20231018	112200	211885930	14950	15000	15000	14950	674
553	20231018	112100	201804480	15000	15000	15000	15000	0
554	20231018	112000	201804480	15000	15000	15000	15000	0
555	20231018	111900	201804480	15000	15030	15030	15000	2000
556	20231018	111800	171803130	15100	15090	15100	15090	69
557	20231018	111700	170761330	15100	15100	15100	15100	0
558	20231018	111600	170761330	15100	15100	15100	15100	0
559	20231018	111500	170761330	15100	15100	15100	15100	0
560	20231018	111400	170761330	15100	15100	15100	15100	0
561	20231018	111300	170761330	15100	15100	15100	15100	0
562	20231018	111200	170761330	15100	15100	15100	15100	0
563	20231018	111100	170761330	15100	15010	15100	15010	357
564	20231018	111000	165402310	15010	15040	15040	15010	8
565	20231018	110900	165282150	15030	15030	15030	15030	0
566	20231018	110800	165282150	15030	15030	15030	15030	0
567	20231018	110700	165282150	15030	15030	15030	15030	150
568	20231018	110600	163027650	15030	15030	15030	15030	0
569	20231018	110500	163027650	15030	15040	15040	15030	7
570	20231018	110400	162922430	15030	15030	15030	15030	0
571	20231018	110300	162922430	15030	15030	15030	15030	0
572	20231018	110200	162922430	15030	15070	15070	15030	201
573	20231018	110100	159899300	15100	15100	15100	15100	0
574	20231018	110000	159899300	15100	15100	15100	15100	61
575	20231018	105900	158978200	15100	15100	15100	15100	0
576	20231018	105800	158978200	15100	15100	15100	15100	3
577	20231018	105700	158932900	15100	15100	15100	15100	5
578	20231018	105600	158857400	15110	15110	15110	15110	1
579	20231018	105500	158842290	15110	15110	15110	15110	0
580	20231018	105400	158842290	15110	15110	15110	15110	6
581	20231018	105300	158751630	15110	15150	15150	15110	239
582	20231018	105200	155133320	15160	15160	15160	15160	0
583	20231018	105100	155133320	15160	15160	15160	15160	18
584	20231018	105000	154860440	15170	15170	15170	15170	176
585	20231018	104900	152190520	15180	15180	15180	15180	0
586	20231018	104800	152190520	15180	15180	15180	15180	0
587	20231018	104700	152190520	15180	15180	15180	15180	6
588	20231018	104600	152099440	15170	15170	15170	15170	0
589	20231018	104500	152099440	15170	15170	15170	15170	0
590	20231018	104400	152099440	15170	15170	15170	15170	0
591	20231018	104300	152099440	15170	15170	15170	15170	0
592	20231018	104200	152099440	15170	15170	15170	15170	0
593	20231018	104100	152099440	15170	15170	15170	15170	0
594	20231018	104000	152099440	15170	15170	15170	15170	11
595	20231018	103900	151932570	15180	15180	15180	15180	0
596	20231018	103800	151932570	15180	15180	15180	15180	1
597	20231018	103700	151917390	15180	15180	15180	15180	0
598	20231018	103600	151917390	15180	15180	15180	15180	6
599	20231018	103500	151826310	15190	15200	15200	15190	10
600	20231018	103400	151674360	15210	15210	15210	15210	0
601	20231018	103300	151674360	15210	15210	15210	15210	9
602	20231018	103200	151537470	15220	15220	15220	15220	21
603	20231018	103100	151217850	15220	15220	15220	15220	49
604	20231018	103000	150472070	15220	15220	15220	15220	0
605	20231018	102900	150472070	15220	15220	15220	15220	15
606	20231018	102800	150243770	15220	15220	15220	15220	0
607	20231018	102700	150243770	15220	15220	15220	15220	140
608	20231018	102600	148112970	15220	15220	15220	15220	516
609	20231018	102500	140259450	15220	15220	15220	15220	0
610	20231018	102400	140259450	15220	15270	15270	15220	83
611	20231018	102300	138995190	15270	15270	15270	15270	0
612	20231018	102200	138995190	15270	15270	15270	15270	1
613	20231018	102100	138979920	15250	15280	15280	15250	15
614	20231018	102000	138750870	15280	15280	15280	15280	0
615	20231018	101900	138750870	15280	15280	15280	15280	0
616	20231018	101800	138750870	15280	15280	15280	15280	20
617	20231018	101700	138445270	15280	15280	15280	15280	0
618	20231018	101600	138445270	15280	15280	15280	15280	0
619	20231018	101500	138445270	15280	15280	15280	15280	0
620	20231018	101400	138445270	15280	15280	15280	15280	1
621	20231018	101300	138429990	15210	15210	15210	15210	17
622	20231018	101200	138171420	15210	15210	15210	15210	0
623	20231018	101100	138171420	15210	15210	15210	15210	0
624	20231018	101000	138171420	15210	15210	15210	15210	0
625	20231018	100900	138171420	15210	15190	15210	15190	3
626	20231018	100800	138125830	15210	15190	15210	15190	27
627	20231018	100700	137715680	15210	15210	15210	15210	1
628	20231018	100600	137700470	15210	15210	15210	15210	0
629	20231018	100500	137700470	15210	15210	15210	15210	0
630	20231018	100400	137700470	15210	15210	15210	15210	0
631	20231018	100300	137700470	15210	15210	15210	15210	0
632	20231018	100200	137700470	15210	15210	15210	15210	1
633	20231018	100100	137685260	15190	15210	15210	15190	3
634	20231018	100000	137639670	15220	15280	15280	15220	156
635	20231018	095900	135264340	15230	15270	15270	15230	6
636	20231018	095800	135172920	15280	15280	15280	15280	10
637	20231018	095700	135020120	15280	15280	15280	15280	1
638	20231018	095600	135004840	15220	15240	15240	15220	169
639	20231018	095500	132429670	15270	15330	15330	15270	218
640	20231018	095400	129093810	15350	15350	15350	15350	0
641	20231018	095300	129093810	15350	15350	15350	15350	0
642	20231018	095200	129093810	15350	15350	15350	15350	1
643	20231018	095100	129078460	15320	15320	15320	15320	2
644	20231018	095000	129047820	15350	15350	15350	15320	34
645	20231018	094900	128526880	15350	15350	15350	15350	1
646	20231018	094800	128511530	15350	15350	15350	15350	0
647	20231018	094700	128511530	15350	15350	15350	15350	83
648	20231018	094600	127237480	15380	15370	15380	15370	40
649	20231018	094500	126622640	15360	15360	15360	15360	10
650	20231018	094400	126469040	15360	15360	15370	15360	9
651	20231018	094300	126330790	15350	15330	15350	15330	43
652	20231018	094200	125671200	15320	15340	15340	15320	6
653	20231018	094100	125579260	15230	15260	15340	15230	1624
654	20231018	094000	100752030	15260	15220	15260	15170	412
655	20231018	093900	94470050	15230	15230	15230	15230	74
656	20231018	093800	93343030	15240	15230	15250	15230	192
657	20231018	093700	90415610	15230	15220	15230	15220	443
658	20231018	093600	83669430	15220	15220	15220	15220	20
659	20231018	093500	83365030	15230	15210	15240	15210	424
660	20231018	093400	76906950	15230	15190	15230	15190	399
661	20231018	093300	70841560	15190	15180	15190	15180	7
662	20231018	093200	70735280	15110	15110	15110	15110	40
663	20231018	093100	70130880	15110	15110	15110	15110	30
664	20231018	093000	69677580	15200	15090	15200	15090	507
665	20231018	092900	62006060	15100	15100	15100	15100	0
666	20231018	092800	62006060	15100	15090	15100	15090	40
667	20231018	092700	61402210	15090	15090	15090	15090	318
668	20231018	092600	56603590	15090	15080	15090	15080	411
669	20231018	092500	50401700	15050	15000	15050	14990	306
670	20231018	092400	45812200	15050	15050	15050	15050	0
671	20231018	092300	45812200	15050	15090	15090	14910	229
672	20231018	092200	42386460	15080	15010	15080	15010	194
673	20231018	092100	39472250	14920	14920	14920	14920	0
674	20231018	092000	39472250	14920	14920	14920	14920	1
675	20231018	091900	39457330	15010	15010	15010	15010	1
676	20231018	091800	39442320	14920	14920	14920	14920	43
677	20231018	091700	38800760	14920	14920	14920	14920	11
678	20231018	091600	38636640	14920	14920	14920	14920	0
679	20231018	091500	38636640	14920	14920	14920	14920	0
680	20231018	091400	38636640	14920	14920	14920	14920	100
681	20231018	091300	37144640	14920	15010	15010	14920	16
682	20231018	091200	36905830	14920	14910	15010	14910	151
683	20231018	091100	34654080	14990	14990	14990	14990	5
684	20231018	091000	34579130	15010	15010	15010	15010	0
685	20231018	090900	34579130	15010	15010	15010	15010	0
686	20231018	090800	34579130	15010	15010	15010	15010	1
687	20231018	090700	34564120	14890	15000	15000	14890	42
688	20231018	090600	33938150	15010	15010	15010	15010	0
689	20231018	090500	33938150	15010	14970	15010	14970	23
690	20231018	090400	33593590	14980	14980	14980	14980	0
691	20231018	090300	33593590	14980	14980	14980	14980	36
692	20231018	090200	33054310	14910	14820	14910	14820	267
693	20231018	090100	29074780	14810	14860	14860	14810	1004
694	20231018	090000	14181990	14970	14850	14970	14850	955