KissMeData/372910/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205200	640655430	5100	5100	5100	5100	5951
3	20231018	205100	640655430	5100	5100	5100	5100	0
4	20231018	205000	640655430	5100	5100	5100	5100	0
5	20231018	204900	640655430	5100	5100	5100	5100	0
6	20231018	204800	640655430	5100	5100	5100	5100	0
7	20231018	204700	640655430	5100	5100	5100	5100	0
8	20231018	204600	640655430	5100	5100	5100	5100	0
9	20231018	204500	640655430	5100	5100	5100	5100	0
10	20231018	204400	640655430	5100	5100	5100	5100	0
11	20231018	204300	640655430	5100	5100	5100	5100	0
12	20231018	204200	640655430	5100	5100	5100	5100	0
13	20231018	204100	640655430	5100	5100	5100	5100	0
14	20231018	204000	640655430	5100	5100	5100	5100	0
15	20231018	203900	640655430	5100	5100	5100	5100	0
16	20231018	203800	640655430	5100	5100	5100	5100	0
17	20231018	203700	640655430	5100	5100	5100	5100	0
18	20231018	203600	640655430	5100	5100	5100	5100	0
19	20231018	203500	640655430	5100	5100	5100	5100	0
20	20231018	203400	640655430	5100	5100	5100	5100	0
21	20231018	203300	640655430	5100	5100	5100	5100	0
22	20231018	203200	640655430	5100	5100	5100	5100	0
23	20231018	203100	640655430	5100	5100	5100	5100	0
24	20231018	203000	640655430	5100	5100	5100	5100	0
25	20231018	202900	640655430	5100	5100	5100	5100	0
26	20231018	202800	640655430	5100	5100	5100	5100	0
27	20231018	202700	640655430	5100	5100	5100	5100	0
28	20231018	202600	640655430	5100	5100	5100	5100	0
29	20231018	202500	640655430	5100	5100	5100	5100	0
30	20231018	202400	640655430	5100	5100	5100	5100	0
31	20231018	202300	640655430	5100	5100	5100	5100	0
32	20231018	202200	640655430	5100	5100	5100	5100	5951
33	20231018	202100	640655430	5100	5100	5100	5100	0
34	20231018	202000	640655430	5100	5100	5100	5100	0
35	20231018	201900	640655430	5100	5100	5100	5100	0
36	20231018	201800	640655430	5100	5100	5100	5100	0
37	20231018	201700	640655430	5100	5100	5100	5100	0
38	20231018	201600	640655430	5100	5100	5100	5100	0
39	20231018	201500	640655430	5100	5100	5100	5100	0
40	20231018	201400	640655430	5100	5100	5100	5100	0
41	20231018	201300	640655430	5100	5100	5100	5100	0
42	20231018	201200	640655430	5100	5100	5100	5100	0
43	20231018	201100	640655430	5100	5100	5100	5100	0
44	20231018	201000	640655430	5100	5100	5100	5100	0
45	20231018	200900	640655430	5100	5100	5100	5100	0
46	20231018	200800	640655430	5100	5100	5100	5100	0
47	20231018	200700	640655430	5100	5100	5100	5100	0
48	20231018	200600	640655430	5100	5100	5100	5100	0
49	20231018	200500	640655430	5100	5100	5100	5100	0
50	20231018	200400	640655430	5100	5100	5100	5100	0
51	20231018	200300	640655430	5100	5100	5100	5100	0
52	20231018	200200	640655430	5100	5100	5100	5100	0
53	20231018	200100	640655430	5100	5100	5100	5100	0
54	20231018	200000	640655430	5100	5100	5100	5100	0
55	20231018	195900	640655430	5100	5100	5100	5100	0
56	20231018	195800	640655430	5100	5100	5100	5100	0
57	20231018	195700	640655430	5100	5100	5100	5100	0
58	20231018	195600	640655430	5100	5100	5100	5100	0
59	20231018	195500	640655430	5100	5100	5100	5100	0
60	20231018	195400	640655430	5100	5100	5100	5100	0
61	20231018	195300	640655430	5100	5100	5100	5100	0
62	20231018	195200	640655430	5100	5100	5100	5100	5951
63	20231018	195100	640655430	5100	5100	5100	5100	0
64	20231018	195000	640655430	5100	5100	5100	5100	0
65	20231018	194900	640655430	5100	5100	5100	5100	0
66	20231018	194800	640655430	5100	5100	5100	5100	0
67	20231018	194700	640655430	5100	5100	5100	5100	0
68	20231018	194600	640655430	5100	5100	5100	5100	0
69	20231018	194500	640655430	5100	5100	5100	5100	0
70	20231018	194400	640655430	5100	5100	5100	5100	0
71	20231018	194300	640655430	5100	5100	5100	5100	0
72	20231018	194200	640655430	5100	5100	5100	5100	0
73	20231018	194100	640655430	5100	5100	5100	5100	0
74	20231018	194000	640655430	5100	5100	5100	5100	0
75	20231018	193900	640655430	5100	5100	5100	5100	0
76	20231018	193800	640655430	5100	5100	5100	5100	0
77	20231018	193700	640655430	5100	5100	5100	5100	0
78	20231018	193600	640655430	5100	5100	5100	5100	0
79	20231018	193500	640655430	5100	5100	5100	5100	0
80	20231018	193400	640655430	5100	5100	5100	5100	0
81	20231018	193300	640655430	5100	5100	5100	5100	0
82	20231018	193200	640655430	5100	5100	5100	5100	0
83	20231018	193100	640655430	5100	5100	5100	5100	0
84	20231018	193000	640655430	5100	5100	5100	5100	0
85	20231018	192900	640655430	5100	5100	5100	5100	0
86	20231018	192800	640655430	5100	5100	5100	5100	0
87	20231018	192700	640655430	5100	5100	5100	5100	0
88	20231018	192600	640655430	5100	5100	5100	5100	0
89	20231018	192500	640655430	5100	5100	5100	5100	0
90	20231018	192400	640655430	5100	5100	5100	5100	0
91	20231018	192300	640655430	5100	5100	5100	5100	0
92	20231018	192200	640655430	5100	5100	5100	5100	5951
93	20231018	192100	640655430	5100	5100	5100	5100	0
94	20231018	192000	640655430	5100	5100	5100	5100	0
95	20231018	191900	640655430	5100	5100	5100	5100	0
96	20231018	191800	640655430	5100	5100	5100	5100	0
97	20231018	191700	640655430	5100	5100	5100	5100	0
98	20231018	191600	640655430	5100	5100	5100	5100	0
99	20231018	191500	640655430	5100	5100	5100	5100	0
100	20231018	191400	640655430	5100	5100	5100	5100	0
101	20231018	191300	640655430	5100	5100	5100	5100	0
102	20231018	191200	640655430	5100	5100	5100	5100	0
103	20231018	191100	640655430	5100	5100	5100	5100	0
104	20231018	191000	640655430	5100	5100	5100	5100	0
105	20231018	190900	640655430	5100	5100	5100	5100	0
106	20231018	190800	640655430	5100	5100	5100	5100	0
107	20231018	190700	640655430	5100	5100	5100	5100	0
108	20231018	190600	640655430	5100	5100	5100	5100	0
109	20231018	190500	640655430	5100	5100	5100	5100	0
110	20231018	190400	640655430	5100	5100	5100	5100	0
111	20231018	190300	640655430	5100	5100	5100	5100	0
112	20231018	190200	640655430	5100	5100	5100	5100	0
113	20231018	190100	640655430	5100	5100	5100	5100	0
114	20231018	190000	640655430	5100	5100	5100	5100	0
115	20231018	185900	640655430	5100	5100	5100	5100	0
116	20231018	185800	640655430	5100	5100	5100	5100	0
117	20231018	185700	640655430	5100	5100	5100	5100	0
118	20231018	185600	640655430	5100	5100	5100	5100	0
119	20231018	185500	640655430	5100	5100	5100	5100	0
120	20231018	185400	640655430	5100	5100	5100	5100	0
121	20231018	185300	640655430	5100	5100	5100	5100	0
122	20231018	185200	640655430	5100	5100	5100	5100	5951
123	20231018	185100	640655430	5100	5100	5100	5100	0
124	20231018	185000	640655430	5100	5100	5100	5100	0
125	20231018	184900	640655430	5100	5100	5100	5100	0
126	20231018	184800	640655430	5100	5100	5100	5100	0
127	20231018	184700	640655430	5100	5100	5100	5100	0
128	20231018	184600	640655430	5100	5100	5100	5100	0
129	20231018	184500	640655430	5100	5100	5100	5100	0
130	20231018	184400	640655430	5100	5100	5100	5100	0
131	20231018	184300	640655430	5100	5100	5100	5100	0
132	20231018	184200	640655430	5100	5100	5100	5100	0
133	20231018	184100	640655430	5100	5100	5100	5100	0
134	20231018	184000	640655430	5100	5100	5100	5100	0
135	20231018	183900	640655430	5100	5100	5100	5100	0
136	20231018	183800	640655430	5100	5100	5100	5100	0
137	20231018	183700	640655430	5100	5100	5100	5100	0
138	20231018	183600	640655430	5100	5100	5100	5100	0
139	20231018	183500	640655430	5100	5100	5100	5100	0
140	20231018	183400	640655430	5100	5100	5100	5100	0
141	20231018	183300	640655430	5100	5100	5100	5100	0
142	20231018	183200	640655430	5100	5100	5100	5100	0
143	20231018	183100	640655430	5100	5100	5100	5100	0
144	20231018	183000	640655430	5100	5100	5100	5100	0
145	20231018	182900	640655430	5100	5100	5100	5100	0
146	20231018	182800	640655430	5100	5100	5100	5100	0
147	20231018	182700	640655430	5100	5100	5100	5100	0
148	20231018	182600	640655430	5100	5100	5100	5100	0
149	20231018	182500	640655430	5100	5100	5100	5100	0
150	20231018	182400	640655430	5100	5100	5100	5100	0
151	20231018	182300	640655430	5100	5100	5100	5100	0
152	20231018	182200	640655430	5100	5100	5100	5100	5951
153	20231018	182100	640655430	5100	5100	5100	5100	0
154	20231018	182000	640655430	5100	5100	5100	5100	0
155	20231018	181900	640655430	5100	5100	5100	5100	0
156	20231018	181800	640655430	5100	5100	5100	5100	0
157	20231018	181700	640655430	5100	5100	5100	5100	0
158	20231018	181600	640655430	5100	5100	5100	5100	0
159	20231018	181500	640655430	5100	5100	5100	5100	0
160	20231018	181400	640655430	5100	5100	5100	5100	0
161	20231018	181300	640655430	5100	5100	5100	5100	0
162	20231018	181200	640655430	5100	5100	5100	5100	0
163	20231018	181100	640655430	5100	5100	5100	5100	0
164	20231018	181000	640655430	5100	5100	5100	5100	0
165	20231018	180900	640655430	5100	5100	5100	5100	0
166	20231018	180800	640655430	5100	5100	5100	5100	0
167	20231018	180700	640655430	5100	5100	5100	5100	0
168	20231018	180600	640655430	5100	5100	5100	5100	0
169	20231018	180500	640655430	5100	5100	5100	5100	0
170	20231018	180400	640655430	5100	5100	5100	5100	0
171	20231018	180300	640655430	5100	5100	5100	5100	0
172	20231018	180200	640655430	5100	5100	5100	5100	0
173	20231018	180100	640655430	5100	5100	5100	5100	0
174	20231018	180000	640655430	5100	5100	5100	5100	0
175	20231018	175900	640655430	5100	5100	5100	5100	0
176	20231018	175800	640655430	5100	5100	5100	5100	0
177	20231018	175700	640655430	5100	5100	5100	5100	0
178	20231018	175600	640655430	5100	5100	5100	5100	0
179	20231018	175500	640655430	5100	5100	5100	5100	0
180	20231018	175400	640655430	5100	5100	5100	5100	0
181	20231018	175300	640655430	5100	5100	5100	5100	0
182	20231018	175200	640655430	5100	5100	5100	5100	5951
183	20231018	175100	640655430	5100	5100	5100	5100	0
184	20231018	175000	640655430	5100	5100	5100	5100	0
185	20231018	174900	640655430	5100	5100	5100	5100	0
186	20231018	174800	640655430	5100	5100	5100	5100	0
187	20231018	174700	640655430	5100	5100	5100	5100	0
188	20231018	174600	640655430	5100	5100	5100	5100	0
189	20231018	174500	640655430	5100	5100	5100	5100	0
190	20231018	174400	640655430	5100	5100	5100	5100	0
191	20231018	174300	640655430	5100	5100	5100	5100	0
192	20231018	174200	640655430	5100	5100	5100	5100	0
193	20231018	174100	640655430	5100	5100	5100	5100	0
194	20231018	174000	640655430	5100	5100	5100	5100	0
195	20231018	173900	640655430	5100	5100	5100	5100	0
196	20231018	173800	640655430	5100	5100	5100	5100	0
197	20231018	173700	640655430	5100	5100	5100	5100	0
198	20231018	173600	640655430	5100	5100	5100	5100	0
199	20231018	173500	640655430	5100	5100	5100	5100	0
200	20231018	173400	640655430	5100	5100	5100	5100	0
201	20231018	173300	640655430	5100	5100	5100	5100	0
202	20231018	173200	640655430	5100	5100	5100	5100	0
203	20231018	173100	640655430	5100	5100	5100	5100	0
204	20231018	173000	640655430	5100	5100	5100	5100	0
205	20231018	172900	640655430	5100	5100	5100	5100	0
206	20231018	172800	640655430	5100	5100	5100	5100	0
207	20231018	172700	640655430	5100	5100	5100	5100	0
208	20231018	172600	640655430	5100	5100	5100	5100	0
209	20231018	172500	640655430	5100	5100	5100	5100	0
210	20231018	172400	640655430	5100	5100	5100	5100	0
211	20231018	172300	640655430	5100	5100	5100	5100	0
212	20231018	172200	640655430	5100	5100	5100	5100	5951
213	20231018	172100	640655430	5100	5100	5100	5100	0
214	20231018	172000	640655430	5100	5100	5100	5100	0
215	20231018	171900	640655430	5100	5100	5100	5100	0
216	20231018	171800	640655430	5100	5100	5100	5100	0
217	20231018	171700	640655430	5100	5100	5100	5100	0
218	20231018	171600	640655430	5100	5100	5100	5100	0
219	20231018	171500	640655430	5100	5100	5100	5100	0
220	20231018	171400	640655430	5100	5100	5100	5100	0
221	20231018	171300	640655430	5100	5100	5100	5100	0
222	20231018	171200	640655430	5100	5100	5100	5100	0
223	20231018	171100	640655430	5100	5100	5100	5100	0
224	20231018	171000	640655430	5100	5100	5100	5100	0
225	20231018	170900	640655430	5100	5100	5100	5100	0
226	20231018	170800	640655430	5100	5100	5100	5100	0
227	20231018	170700	640655430	5100	5100	5100	5100	0
228	20231018	170600	640655430	5100	5100	5100	5100	0
229	20231018	170500	640655430	5100	5100	5100	5100	0
230	20231018	170400	640655430	5100	5100	5100	5100	0
231	20231018	170300	640655430	5100	5100	5100	5100	0
232	20231018	170200	640655430	5100	5100	5100	5100	0
233	20231018	170100	640655430	5100	5100	5100	5100	0
234	20231018	170000	640655430	5100	5100	5100	5100	0
235	20231018	165900	640655430	5100	5100	5100	5100	0
236	20231018	165800	640655430	5100	5100	5100	5100	0
237	20231018	165700	640655430	5100	5100	5100	5100	0
238	20231018	165600	640655430	5100	5100	5100	5100	0
239	20231018	165500	640655430	5100	5100	5100	5100	0
240	20231018	165400	640655430	5100	5100	5100	5100	0
241	20231018	165300	640655430	5100	5100	5100	5100	0
242	20231018	165200	640655430	5100	5100	5100	5100	5951
243	20231018	165100	640655430	5100	5100	5100	5100	0
244	20231018	165000	640655430	5100	5100	5100	5100	0
245	20231018	164900	640655430	5100	5100	5100	5100	0
246	20231018	164800	640655430	5100	5100	5100	5100	0
247	20231018	164700	640655430	5100	5100	5100	5100	0
248	20231018	164600	640655430	5100	5100	5100	5100	0
249	20231018	164500	640655430	5100	5100	5100	5100	0
250	20231018	164400	640655430	5100	5100	5100	5100	0
251	20231018	164300	640655430	5100	5100	5100	5100	0
252	20231018	164200	640655430	5100	5100	5100	5100	0
253	20231018	164100	640655430	5100	5100	5100	5100	0
254	20231018	164000	640655430	5100	5100	5100	5100	0
255	20231018	163900	640655430	5100	5100	5100	5100	0
256	20231018	163800	640655430	5100	5100	5100	5100	0
257	20231018	163700	640655430	5100	5100	5100	5100	0
258	20231018	163600	640655430	5100	5100	5100	5100	0
259	20231018	163500	640655430	5100	5100	5100	5100	0
260	20231018	163400	640655430	5100	5100	5100	5100	0
261	20231018	163300	640655430	5100	5100	5100	5100	0
262	20231018	163200	640655430	5100	5100	5100	5100	0
263	20231018	163100	640655430	5100	5100	5100	5100	0
264	20231018	163000	640655430	5100	5100	5100	5100	0
265	20231018	162900	640655430	5100	5100	5100	5100	0
266	20231018	162800	640655430	5100	5100	5100	5100	0
267	20231018	162700	640655430	5100	5100	5100	5100	0
268	20231018	162600	640655430	5100	5100	5100	5100	0
269	20231018	162500	640655430	5100	5100	5100	5100	0
270	20231018	162400	640655430	5100	5100	5100	5100	0
271	20231018	162300	640655430	5100	5100	5100	5100	0
272	20231018	162200	640655430	5100	5100	5100	5100	5951
273	20231018	162100	640655430	5100	5100	5100	5100	0
274	20231018	162000	640655430	5100	5100	5100	5100	0
275	20231018	161900	640655430	5100	5100	5100	5100	0
276	20231018	161800	640655430	5100	5100	5100	5100	0
277	20231018	161700	640655430	5100	5100	5100	5100	0
278	20231018	161600	640655430	5100	5100	5100	5100	0
279	20231018	161500	640655430	5100	5100	5100	5100	0
280	20231018	161400	640655430	5100	5100	5100	5100	0
281	20231018	161300	640655430	5100	5100	5100	5100	0
282	20231018	161200	640655430	5100	5100	5100	5100	0
283	20231018	161100	640655430	5100	5100	5100	5100	0
284	20231018	161000	640655430	5100	5100	5100	5100	0
285	20231018	160900	640655430	5100	5100	5100	5100	0
286	20231018	160800	640655430	5100	5100	5100	5100	0
287	20231018	160700	640655430	5100	5100	5100	5100	0
288	20231018	160600	640655430	5100	5100	5100	5100	0
289	20231018	160500	640655430	5100	5100	5100	5100	0
290	20231018	160400	640655430	5100	5100	5100	5100	0
291	20231018	160300	640655430	5100	5100	5100	5100	0
292	20231018	160200	640655430	5100	5100	5100	5100	0
293	20231018	160100	640655430	5100	5100	5100	5100	0
294	20231018	160000	640655430	5100	5100	5100	5100	0
295	20231018	155900	640655430	5100	5100	5100	5100	0
296	20231018	155800	640655430	5100	5100	5100	5100	0
297	20231018	155700	640655430	5100	5100	5100	5100	0
298	20231018	155600	640655430	5100	5100	5100	5100	0
299	20231018	155500	640655430	5100	5100	5100	5100	0
300	20231018	155400	640655430	5100	5100	5100	5100	0
301	20231018	155300	640655430	5100	5100	5100	5100	0
302	20231018	155200	640655430	5100	5100	5100	5100	5951
303	20231018	155100	640655430	5100	5100	5100	5100	0
304	20231018	155000	640655430	5100	5100	5100	5100	0
305	20231018	154900	640655430	5100	5100	5100	5100	0
306	20231018	154800	640655430	5100	5100	5100	5100	0
307	20231018	154700	640655430	5100	5100	5100	5100	0
308	20231018	154600	640655430	5100	5100	5100	5100	0
309	20231018	154500	640655430	5100	5100	5100	5100	0
310	20231018	154400	640655430	5100	5100	5100	5100	0
311	20231018	154300	640655430	5100	5100	5100	5100	0
312	20231018	154200	640655430	5100	5100	5100	5100	0
313	20231018	154100	640655430	5100	5100	5100	5100	0
314	20231018	154000	640655430	5100	5100	5100	5100	0
315	20231018	153900	640655430	5100	5100	5100	5100	0
316	20231018	153800	640655430	5100	5100	5100	5100	0
317	20231018	153700	640655430	5100	5100	5100	5100	0
318	20231018	153600	640655430	5100	5100	5100	5100	0
319	20231018	153500	640655430	5100	5100	5100	5100	0
320	20231018	153400	640655430	5100	5100	5100	5100	0
321	20231018	153300	640655430	5100	5100	5100	5100	0
322	20231018	153200	640655430	5100	5100	5100	5100	0
323	20231018	153100	640655430	5100	5100	5100	5100	0
324	20231018	153000	640655430	5100	5100	5100	5100	5951
325	20231018	152900	610305330	5080	5080	5080	5080	0
326	20231018	152800	610305330	5080	5080	5080	5080	0
327	20231018	152700	610305330	5080	5080	5080	5080	0
328	20231018	152600	610305330	5080	5080	5080	5080	0
329	20231018	152500	610305330	5080	5080	5080	5080	0
330	20231018	152400	610305330	5080	5080	5080	5080	0
331	20231018	152300	610305330	5080	5080	5080	5080	0
332	20231018	152200	610305330	5080	5080	5080	5080	0
333	20231018	152100	610305330	5080	5080	5080	5080	0
334	20231018	152000	610305330	5080	5080	5080	5080	0
335	20231018	151900	610305330	5080	5060	5080	5060	952
336	20231018	151800	605477770	5060	5070	5080	5060	133
337	20231018	151700	604803320	5060	5050	5060	5050	380
338	20231018	151600	602882310	5050	5060	5060	5040	1409
339	20231018	151500	595769280	5060	5060	5060	5050	104
340	20231018	151400	595243390	5060	5060	5060	5060	0
341	20231018	151300	595243390	5060	5060	5060	5060	67
342	20231018	151200	594904370	5050	5050	5050	5050	24
343	20231018	151100	594783170	5030	5030	5030	5030	0
344	20231018	151000	594783170	5030	5050	5050	5030	304
345	20231018	150900	593253550	5040	5040	5040	5040	355
346	20231018	150800	591464350	5030	5030	5030	5020	389
347	20231018	150700	589509090	5040	5050	5050	5040	505
348	20231018	150600	586961980	5050	5070	5070	5050	1914
349	20231018	150500	577269400	5100	5100	5100	5100	0
350	20231018	150400	577269400	5100	5100	5100	5100	0
351	20231018	150300	577269400	5100	5100	5100	5100	0
352	20231018	150200	577269400	5100	5100	5100	5100	0
353	20231018	150100	577269400	5100	5100	5100	5100	0
354	20231018	150000	577269400	5100	5100	5100	5100	0
355	20231018	145900	577269400	5100	5100	5100	5100	558
356	20231018	145800	574423600	5100	5090	5100	5090	509
357	20231018	145700	571828990	5090	5090	5090	5090	1
358	20231018	145600	571823900	5070	5080	5080	5070	512
359	20231018	145500	569227560	5070	5070	5070	5070	160
360	20231018	145400	568416360	5080	5080	5080	5080	1
361	20231018	145300	568411280	5080	5080	5080	5080	4
362	20231018	145200	568390960	5080	5080	5080	5080	0
363	20231018	145100	568390960	5080	5080	5080	5080	0
364	20231018	145000	568390960	5080	5080	5080	5080	0
365	20231018	144900	568390960	5080	5080	5080	5080	0
366	20231018	144800	568390960	5080	5080	5080	5080	79
367	20231018	144700	567989640	5080	5080	5080	5080	227
368	20231018	144600	566836480	5100	5100	5100	5100	1
369	20231018	144500	566831380	5100	5100	5100	5100	48
370	20231018	144400	566586580	5100	5100	5100	5100	50
371	20231018	144300	566331580	5080	5080	5080	5080	0
372	20231018	144200	566331580	5080	5080	5080	5080	0
373	20231018	144100	566331580	5080	5080	5080	5080	503
374	20231018	144000	563776340	5080	5080	5080	5080	10
375	20231018	143900	563725540	5120	5090	5120	5070	1296
376	20231018	143800	557138690	5090	5090	5090	5090	10
377	20231018	143700	557087790	5090	5090	5090	5090	3
378	20231018	143600	557072520	5100	5130	5130	5100	2740
379	20231018	143500	543058220	5130	5130	5130	5130	16
380	20231018	143400	542976140	5150	5150	5160	5150	896
381	20231018	143300	538361140	5160	5140	5160	5140	2740
382	20231018	143200	524251400	5140	5140	5140	5140	204
383	20231018	143100	523202840	5140	5140	5150	5130	593
384	20231018	143000	520149960	5140	5140	5140	5140	208
385	20231018	142900	519080840	5140	5130	5140	5130	1404
386	20231018	142800	511872610	5120	5120	5120	5120	824
387	20231018	142700	507653730	5130	5120	5130	5120	1569
388	20231018	142600	499606170	5110	5120	5130	5110	2600
389	20231018	142500	486298180	5120	5110	5120	5100	351
390	20231018	142400	484504770	5090	5100	5100	5090	426
391	20231018	142300	482334930	5090	5090	5090	5090	8
392	20231018	142200	482294210	5090	5090	5090	5090	20
393	20231018	142100	482192410	5080	5080	5080	5080	59
394	20231018	142000	481892690	5090	5090	5090	5090	100
395	20231018	141900	481383690	5100	5100	5100	5100	1263
396	20231018	141800	474942390	5110	5120	5120	5110	107
397	20231018	141700	474394570	5110	5090	5110	5090	1234
398	20231018	141600	468092010	5100	5100	5100	5100	0
399	20231018	141500	468092010	5100	5090	5100	5090	704
400	20231018	141400	464501820	5080	5070	5080	5070	87
401	20231018	141300	464060410	5070	5070	5070	5070	51
402	20231018	141200	463801840	5050	5050	5060	5050	81
403	20231018	141100	463392440	5050	5070	5070	5050	1025
404	20231018	141000	458206340	5070	5070	5070	5070	0
405	20231018	140900	458206340	5070	5070	5070	5070	0
406	20231018	140800	458206340	5070	5070	5070	5070	0
407	20231018	140700	458206340	5070	5070	5070	5070	0
408	20231018	140600	458206340	5070	5070	5070	5070	0
409	20231018	140500	458206340	5070	5070	5070	5070	0
410	20231018	140400	458206340	5070	5070	5070	5070	20
411	20231018	140300	458104940	5070	5070	5070	5070	143
412	20231018	140200	457379930	5070	5070	5070	5070	82
413	20231018	140100	456964190	5070	5080	5080	5070	873
414	20231018	140000	452536820	5090	5090	5090	5090	0
415	20231018	135900	452536820	5090	5090	5090	5090	0
416	20231018	135800	452536820	5090	5090	5090	5090	0
417	20231018	135700	452536820	5090	5090	5090	5090	0
418	20231018	135600	452536820	5090	5090	5090	5090	106
419	20231018	135500	451997280	5090	5090	5090	5090	620
420	20231018	135400	448841480	5100	5100	5100	5100	0
421	20231018	135300	448841480	5100	5100	5100	5100	0
422	20231018	135200	448841480	5100	5080	5100	5080	10
423	20231018	135100	448790620	5080	5080	5080	5080	100
424	20231018	135000	448282620	5080	5080	5080	5080	0
425	20231018	134900	448282620	5080	5080	5080	5080	0
426	20231018	134800	448282620	5080	5080	5080	5080	298
427	20231018	134700	446768780	5090	5090	5090	5090	138
428	20231018	134600	446066360	5100	5100	5100	5100	5
429	20231018	134500	446040860	5100	5100	5100	5100	42
430	20231018	134400	445826660	5100	5100	5100	5100	168
431	20231018	134300	444969860	5100	5120	5120	5100	137
432	20231018	134200	444270890	5100	5070	5110	5070	5713
433	20231018	134100	415158610	5060	5060	5060	5060	150
434	20231018	134000	414399610	5070	5070	5070	5070	10
435	20231018	133900	414348910	5060	5060	5060	5060	364
436	20231018	133800	412507070	5060	5080	5080	5060	876
437	20231018	133700	408061350	5080	5060	5080	5060	3965
438	20231018	133600	387990840	5050	5050	5050	5050	6
439	20231018	133500	387960540	5050	5050	5050	5050	29
440	20231018	133400	387814090	5040	5040	5040	5040	7
441	20231018	133300	387778810	5060	5030	5060	5030	200
442	20231018	133200	386771400	5030	5040	5040	5030	202
443	20231018	133100	385755330	5020	5040	5040	5010	1436
444	20231018	133000	378544290	5050	5060	5060	5050	277
445	20231018	132900	377145430	5070	5060	5070	5060	56
446	20231018	132800	376861710	5060	5050	5070	5050	406
447	20231018	132700	374808640	5050	5050	5050	5050	530
448	20231018	132600	372132140	5060	5060	5060	5060	0
449	20231018	132500	372132140	5060	5050	5080	5050	342
450	20231018	132400	370402150	5050	5070	5090	5050	103
451	20231018	132300	369880540	5060	5050	5090	5050	1585
452	20231018	132200	361840820	5040	5040	5040	5040	0
453	20231018	132100	361840820	5040	5040	5040	5040	30
454	20231018	132000	361689620	5040	5030	5040	5030	548
455	20231018	131900	358931190	5030	5030	5030	5030	38
456	20231018	131800	358740050	5030	5030	5030	5030	0
457	20231018	131700	358740050	5030	5030	5030	5030	0
458	20231018	131600	358740050	5030	5030	5030	5030	21
459	20231018	131500	358634420	5020	5020	5020	5020	1
460	20231018	131400	358629400	5030	5030	5030	5030	261
461	20231018	131300	357316570	5020	5020	5020	5020	0
462	20231018	131200	357316570	5020	5020	5020	5020	0
463	20231018	131100	357316570	5020	5020	5020	5020	0
464	20231018	131000	357316570	5020	5020	5020	5020	13
465	20231018	130900	357251310	5030	5030	5030	5030	0
466	20231018	130800	357251310	5030	5030	5030	5030	0
467	20231018	130700	357251310	5030	5010	5030	5010	382
468	20231018	130600	355333220	5010	5010	5010	5010	170
469	20231018	130500	354481520	5020	5020	5020	5020	0
470	20231018	130400	354481520	5020	5020	5020	5020	0
471	20231018	130300	354481520	5020	5030	5030	5020	2
472	20231018	130200	354471470	5020	5020	5020	5020	10
473	20231018	130100	354421270	5020	5030	5030	5020	389
474	20231018	130000	352468220	5030	5030	5030	5030	22
475	20231018	125900	352357560	5030	5030	5030	5030	0
476	20231018	125800	352357560	5030	5040	5040	5030	300
477	20231018	125700	350847410	5040	5040	5040	5040	0
478	20231018	125600	350847410	5040	5030	5040	5030	139
479	20231018	125500	350147090	5030	5030	5030	5030	10
480	20231018	125400	350096790	5030	5030	5030	5030	0
481	20231018	125300	350096790	5030	5030	5030	5030	0
482	20231018	125200	350096790	5030	5030	5030	5030	5
483	20231018	125100	350071640	5030	5030	5030	5030	5
484	20231018	125000	350046490	5030	5030	5030	5030	142
485	20231018	124900	349332230	5030	5030	5030	5030	0
486	20231018	124800	349332230	5030	5030	5030	5030	0
487	20231018	124700	349332230	5030	5030	5030	5030	0
488	20231018	124600	349332230	5030	5030	5030	5030	0
489	20231018	124500	349332230	5030	5030	5030	5030	0
490	20231018	124400	349332230	5030	5030	5030	5030	0
491	20231018	124300	349332230	5030	5030	5030	5030	11
492	20231018	124200	349276900	5020	5020	5020	5020	10
493	20231018	124100	349226700	5020	5020	5020	5020	284
494	20231018	124000	347801020	5020	5020	5020	5020	0
495	20231018	123900	347801020	5020	5020	5020	5020	217
496	20231018	123800	346711680	5020	5020	5020	5020	1
497	20231018	123700	346706660	5020	5020	5020	5020	193
498	20231018	123600	345737800	5020	5020	5020	5020	0
499	20231018	123500	345737800	5020	5020	5020	5020	0
500	20231018	123400	345737800	5020	5000	5020	5000	105
501	20231018	123300	345211850	5000	5000	5000	5000	10
502	20231018	123200	345161850	5000	5000	5000	5000	250
503	20231018	123100	343911850	5000	5000	5000	5000	20
504	20231018	123000	343811850	5000	5020	5020	5000	1061
505	20231018	122900	338501040	5030	5030	5030	5030	0
506	20231018	122800	338501040	5030	5030	5030	5030	2
507	20231018	122700	338490980	5030	5030	5030	5030	191
508	20231018	122600	337530250	5040	5040	5040	5040	0
509	20231018	122500	337530250	5040	5040	5040	5040	54
510	20231018	122400	337258090	5040	5040	5040	5040	0
511	20231018	122300	337258090	5040	5040	5040	5040	73
512	20231018	122200	336890170	5040	5040	5040	5040	562
513	20231018	122100	334057690	5050	5050	5050	5050	0
514	20231018	122000	334057690	5050	5050	5050	5050	229
515	20231018	121900	332901240	5050	5050	5060	5050	62
516	20231018	121800	332588130	5050	5040	5050	5040	44
517	20231018	121700	332365950	5050	5040	5050	5040	98
518	20231018	121600	331871230	5040	5040	5040	5040	0
519	20231018	121500	331871230	5040	5040	5040	5040	42
520	20231018	121400	331659550	5040	5040	5040	5040	0
521	20231018	121300	331659550	5040	5040	5040	5040	0
522	20231018	121200	331659550	5040	5040	5040	5040	10
523	20231018	121100	331609150	5040	5040	5040	5040	70
524	20231018	121000	331256350	5040	5040	5040	5040	0
525	20231018	120900	331256350	5040	5040	5040	5040	84
526	20231018	120800	330832990	5040	5040	5040	5040	0
527	20231018	120700	330832990	5040	5040	5040	5040	0
528	20231018	120600	330832990	5040	5040	5040	5040	0
529	20231018	120500	330832990	5040	5040	5040	5040	31
530	20231018	120400	330676750	5050	5050	5050	5050	0
531	20231018	120300	330676750	5050	5050	5050	5050	64
532	20231018	120200	330353550	5050	5050	5050	5050	0
533	20231018	120100	330353550	5050	5050	5050	5050	27
534	20231018	120000	330217200	5050	5030	5050	5030	517
535	20231018	115900	327616010	5030	5030	5030	5030	0
536	20231018	115800	327616010	5030	5030	5030	5030	62
537	20231018	115700	327304150	4995	5020	5020	4995	2579
538	20231018	115600	314408280	5020	5020	5020	5020	1
539	20231018	115500	314403260	5040	5030	5040	5030	77
540	20231018	115400	314015900	5030	5030	5030	5030	26
541	20231018	115300	313885120	5030	5030	5040	5030	482
542	20231018	115200	311456080	5030	5030	5030	5030	0
543	20231018	115100	311456080	5030	5020	5030	5020	121
544	20231018	115000	310848030	5020	5020	5020	5020	0
545	20231018	114900	310848030	5020	5020	5020	5020	105
546	20231018	114800	310320930	5030	5040	5040	5030	73
547	20231018	114700	309953110	5030	5030	5030	5030	126
548	20231018	114600	309319330	5040	5040	5040	5040	0
549	20231018	114500	309319330	5040	5040	5040	5040	394
550	20231018	114400	307333570	5050	5050	5050	5050	109
551	20231018	114300	306783120	5050	5050	5050	5050	54
552	20231018	114200	306510420	5050	5050	5050	5050	0
553	20231018	114100	306510420	5050	5050	5050	5050	0
554	20231018	114000	306510420	5050	5030	5050	5030	256
555	20231018	113900	305221340	5020	5020	5020	5020	57
556	20231018	113800	304935200	5020	5010	5020	5010	20
557	20231018	113700	304834900	5010	5040	5040	5000	608
558	20231018	113600	301783480	5030	5040	5040	5030	233
559	20231018	113500	300609170	5060	5060	5060	5060	0
560	20231018	113400	300609170	5060	5060	5060	5060	0
561	20231018	113300	300609170	5060	5060	5060	5060	0
562	20231018	113200	300609170	5060	5050	5060	5050	54
563	20231018	113100	300336000	5070	5060	5070	5060	140
564	20231018	113000	299627440	5050	5040	5050	5040	7
565	20231018	112900	299592100	5030	5070	5070	5030	561
566	20231018	112800	296763360	5070	5070	5070	5070	0
567	20231018	112700	296763360	5070	5070	5070	5070	91
568	20231018	112600	296301990	5070	5070	5070	5070	62
569	20231018	112500	295987650	5050	5050	5050	5050	0
570	20231018	112400	295987650	5050	5050	5050	5050	0
571	20231018	112300	295987650	5050	5070	5070	5050	213
572	20231018	112200	294910940	5070	5080	5080	5070	552
573	20231018	112100	292110780	5070	5070	5070	5070	8
574	20231018	112000	292070220	5080	5080	5080	5080	0
575	20231018	111900	292070220	5080	5080	5080	5080	156
576	20231018	111800	291277740	5080	5080	5080	5080	59
577	20231018	111700	290978020	5080	5070	5080	5070	20
578	20231018	111600	290876610	5060	5060	5060	5060	0
579	20231018	111500	290876610	5060	5090	5090	5060	569
580	20231018	111400	287983670	5100	5080	5100	5080	2105
581	20231018	111300	277268110	5080	5060	5080	5060	342
582	20231018	111200	275533730	5070	5070	5070	5050	94
583	20231018	111100	275057980	5070	5070	5070	5070	61
584	20231018	111000	274748710	5060	5060	5060	5060	20
585	20231018	110900	274647510	5060	5060	5060	5060	32
586	20231018	110800	274485590	5060	5060	5060	5060	10
587	20231018	110700	274434990	5070	5070	5070	5070	63
588	20231018	110600	274115580	5070	5070	5070	5070	0
589	20231018	110500	274115580	5070	5070	5070	5070	0
590	20231018	110400	274115580	5070	5070	5070	5070	54
591	20231018	110300	273841800	5060	5060	5060	5060	7
592	20231018	110200	273806380	5060	5050	5060	5040	201
593	20231018	110100	272792080	5070	5060	5070	5060	152
594	20231018	110000	272021460	5050	5030	5050	5030	6
595	20231018	105900	271991250	5030	5030	5030	5030	97
596	20231018	105800	271503340	5030	5040	5040	5030	401
597	20231018	105700	269486200	5040	5050	5080	5040	1377
598	20231018	105600	262526310	5060	5070	5070	5060	582
599	20231018	105500	259580660	5040	5080	5080	5040	508
600	20231018	105400	257011820	5080	5090	5090	5080	746
601	20231018	105300	253219240	5080	5080	5080	5080	199
602	20231018	105200	252208320	5070	5070	5070	5070	0
603	20231018	105100	252208320	5070	5070	5070	5070	7
604	20231018	105000	252172830	5070	5070	5070	5070	10
605	20231018	104900	252122130	5070	5070	5070	5070	272
606	20231018	104800	250743090	5070	5070	5070	5070	2
607	20231018	104700	250732950	5070	5070	5070	5070	37
608	20231018	104600	250545360	5070	5070	5070	5060	341
609	20231018	104500	248816660	5060	5060	5060	5060	50
610	20231018	104400	248563660	5060	5060	5060	5060	656
611	20231018	104300	245244300	5070	5070	5070	5060	25
612	20231018	104200	245117570	5080	5070	5080	5070	5
613	20231018	104100	245092190	5070	5070	5070	5070	61
614	20231018	104000	244782920	5070	5070	5070	5070	2
615	20231018	103900	244772780	5080	5060	5080	5050	140
616	20231018	103800	244062610	5070	5060	5070	5060	374
617	20231018	103700	242166520	5070	5070	5070	5070	0
618	20231018	103600	242166520	5070	5070	5070	5070	0
619	20231018	103500	242166520	5070	5070	5070	5070	0
620	20231018	103400	242166520	5070	5070	5070	5070	83
621	20231018	103300	241745710	5040	5050	5050	5040	189
622	20231018	103200	240791650	5040	5040	5040	5040	111
623	20231018	103100	240232210	5070	5070	5070	5070	62
624	20231018	103000	239917870	5040	5050	5050	5040	1107
625	20231018	102900	234334680	5050	5060	5060	5050	390
626	20231018	102800	232363430	5060	5060	5060	5060	0
627	20231018	102700	232363430	5060	5060	5060	5060	2496
628	20231018	102600	219733670	5060	5080	5080	5060	981
629	20231018	102500	214754370	5080	5080	5080	5080	20
630	20231018	102400	214652770	5100	5100	5100	5100	0
631	20231018	102300	214652770	5100	5100	5100	5100	60
632	20231018	102200	214346770	5100	5100	5100	5100	0
633	20231018	102100	214346770	5100	5080	5100	5080	41
634	20231018	102000	214138470	5080	5100	5100	5080	560
635	20231018	101900	211292470	5080	5080	5080	5080	0
636	20231018	101800	211292470	5080	5090	5090	5080	802
637	20231018	101700	207216590	5110	5110	5110	5110	0
638	20231018	101600	207216590	5110	5110	5110	5110	61
639	20231018	101500	206904880	5110	5090	5110	5090	1966
640	20231018	101400	196873060	5100	5100	5110	5100	572
641	20231018	101300	193955420	5100	5100	5100	5100	23
642	20231018	101200	193838120	5100	5100	5100	5100	243
643	20231018	101100	192598820	5110	5110	5110	5110	0
644	20231018	101000	192598820	5110	5060	5110	5060	1387
645	20231018	100900	185518250	5060	5060	5060	5050	136
646	20231018	100800	184830850	5050	5050	5050	5050	220
647	20231018	100700	183719850	5050	5060	5070	5050	730
648	20231018	100600	180027300	5070	5070	5070	5070	1
649	20231018	100500	180022230	5070	5070	5070	5070	71
650	20231018	100400	179662260	5070	5070	5070	5070	218
651	20231018	100300	178557000	5080	5080	5080	5080	0
652	20231018	100200	178557000	5080	5080	5080	5080	20
653	20231018	100100	178455400	5100	5110	5110	5100	64
654	20231018	100000	178128460	5110	5100	5110	5100	436
655	20231018	095900	175901420	5090	5090	5090	5090	29
656	20231018	095800	175753810	5100	5090	5100	5090	649
657	20231018	095700	172444320	5090	5090	5090	5090	69
658	20231018	095600	172093110	5090	5090	5090	5090	51
659	20231018	095500	171833520	5090	5090	5090	5090	383
660	20231018	095400	169884050	5100	5100	5100	5100	170
661	20231018	095300	169017050	5100	5110	5110	5100	1175
662	20231018	095200	163020540	5110	5060	5120	5060	8133
663	20231018	095100	121638650	5050	5050	5050	5050	0
664	20231018	095000	121638650	5050	5050	5050	5050	133
665	20231018	094900	120967000	5050	5050	5050	5050	76
666	20231018	094800	120583200	5020	5030	5050	5020	1207
667	20231018	094700	114500970	5050	5040	5050	5020	437
668	20231018	094600	112304480	5040	5040	5040	5040	6
669	20231018	094500	112274240	5050	5050	5050	5050	0
670	20231018	094400	112274240	5050	5050	5050	5050	26
671	20231018	094300	112142940	5040	5040	5040	5040	34
672	20231018	094200	111971580	5040	5040	5040	5040	0
673	20231018	094100	111971580	5040	5050	5050	5030	3
674	20231018	094000	111956460	5030	5050	5050	5030	752
675	20231018	093900	108170740	5050	5050	5050	5050	1
676	20231018	093800	108165690	5070	5070	5070	5070	1
677	20231018	093700	108160620	5070	5080	5080	5070	90
678	20231018	093600	107703490	5080	5050	5080	5050	996
679	20231018	093500	102644460	5050	5050	5050	5050	0
680	20231018	093400	102644460	5050	5050	5050	5040	45
681	20231018	093300	102417510	5050	5080	5080	5050	201
682	20231018	093200	101400590	5050	5060	5060	5050	120
683	20231018	093100	100794450	5060	5060	5060	5060	124
684	20231018	093000	100167010	5060	5070	5100	5060	701
685	20231018	092900	96618840	5070	5080	5110	5070	1102
686	20231018	092800	91006110	5110	5090	5110	5080	1744
687	20231018	092700	82134280	5090	5090	5090	5090	2
688	20231018	092600	82124100	5090	5100	5100	5080	1743
689	20231018	092500	73246340	5100	5090	5100	5080	148
690	20231018	092400	72493170	5090	5080	5090	5080	440
691	20231018	092300	70256940	5080	5080	5080	5080	29
692	20231018	092200	70109620	5080	5120	5130	5080	520
693	20231018	092100	67454670	5120	5100	5120	5100	578
694	20231018	092000	64500710	5100	5080	5100	5080	421
695	20231018	091900	62357960	5090	5070	5090	5070	119
696	20231018	091800	61753840	5070	5050	5070	5050	743
697	20231018	091700	58000190	5050	5050	5060	5050	669
698	20231018	091600	54619740	5050	5050	5050	5050	4
699	20231018	091500	54599540	5070	5050	5070	5050	462
700	20231018	091400	52260000	5050	5050	5050	5050	132
701	20231018	091300	51593400	5050	5030	5050	5030	49
702	20231018	091200	51346750	5030	5060	5060	5030	237
703	20231018	091100	50147830	5070	5030	5070	5030	2098
704	20231018	091000	39580190	5030	5000	5030	5000	18
705	20231018	090900	39489770	5000	5040	5040	5000	237
706	20231018	090800	38296490	5000	5040	5040	5000	320
707	20231018	090700	36696410	5040	4995	5040	4995	72
708	20231018	090600	36334255	4995	5040	5040	4860	4464
709	20231018	090500	14085930	5070	5080	5080	5040	73
710	20231018	090400	13715920	5070	5060	5070	5030	328
711	20231018	090300	12056360	5030	5030	5050	5030	74
712	20231018	090200	11683120	5030	5040	5040	5030	1025
713	20231018	090100	6522070	5050	5050	5050	5050	435
714	20231018	090000	4325320	5050	5050	5060	5050	856