KissMeData/457630/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	210500	90653380	2180	2180	2180	2180	5793
3	20231018	210400	90653380	2180	2180	2180	2180	0
4	20231018	210300	90653380	2180	2180	2180	2180	0
5	20231018	210200	90653380	2180	2180	2180	2180	0
6	20231018	210100	90653380	2180	2180	2180	2180	0
7	20231018	210000	90653380	2180	2180	2180	2180	0
8	20231018	205900	90653380	2180	2180	2180	2180	0
9	20231018	205800	90653380	2180	2180	2180	2180	0
10	20231018	205700	90653380	2180	2180	2180	2180	0
11	20231018	205600	90653380	2180	2180	2180	2180	0
12	20231018	205500	90653380	2180	2180	2180	2180	0
13	20231018	205400	90653380	2180	2180	2180	2180	0
14	20231018	205300	90653380	2180	2180	2180	2180	0
15	20231018	205200	90653380	2180	2180	2180	2180	0
16	20231018	205100	90653380	2180	2180	2180	2180	0
17	20231018	205000	90653380	2180	2180	2180	2180	0
18	20231018	204900	90653380	2180	2180	2180	2180	0
19	20231018	204800	90653380	2180	2180	2180	2180	0
20	20231018	204700	90653380	2180	2180	2180	2180	0
21	20231018	204600	90653380	2180	2180	2180	2180	0
22	20231018	204500	90653380	2180	2180	2180	2180	0
23	20231018	204400	90653380	2180	2180	2180	2180	0
24	20231018	204300	90653380	2180	2180	2180	2180	0
25	20231018	204200	90653380	2180	2180	2180	2180	0
26	20231018	204100	90653380	2180	2180	2180	2180	0
27	20231018	204000	90653380	2180	2180	2180	2180	0
28	20231018	203900	90653380	2180	2180	2180	2180	0
29	20231018	203800	90653380	2180	2180	2180	2180	0
30	20231018	203700	90653380	2180	2180	2180	2180	0
31	20231018	203600	90653380	2180	2180	2180	2180	0
32	20231018	203500	90653380	2180	2180	2180	2180	5793
33	20231018	203400	90653380	2180	2180	2180	2180	0
34	20231018	203300	90653380	2180	2180	2180	2180	0
35	20231018	203200	90653380	2180	2180	2180	2180	0
36	20231018	203100	90653380	2180	2180	2180	2180	0
37	20231018	203000	90653380	2180	2180	2180	2180	0
38	20231018	202900	90653380	2180	2180	2180	2180	0
39	20231018	202800	90653380	2180	2180	2180	2180	0
40	20231018	202700	90653380	2180	2180	2180	2180	0
41	20231018	202600	90653380	2180	2180	2180	2180	0
42	20231018	202500	90653380	2180	2180	2180	2180	0
43	20231018	202400	90653380	2180	2180	2180	2180	0
44	20231018	202300	90653380	2180	2180	2180	2180	0
45	20231018	202200	90653380	2180	2180	2180	2180	0
46	20231018	202100	90653380	2180	2180	2180	2180	0
47	20231018	202000	90653380	2180	2180	2180	2180	0
48	20231018	201900	90653380	2180	2180	2180	2180	0
49	20231018	201800	90653380	2180	2180	2180	2180	0
50	20231018	201700	90653380	2180	2180	2180	2180	0
51	20231018	201600	90653380	2180	2180	2180	2180	0
52	20231018	201500	90653380	2180	2180	2180	2180	0
53	20231018	201400	90653380	2180	2180	2180	2180	0
54	20231018	201300	90653380	2180	2180	2180	2180	0
55	20231018	201200	90653380	2180	2180	2180	2180	0
56	20231018	201100	90653380	2180	2180	2180	2180	0
57	20231018	201000	90653380	2180	2180	2180	2180	0
58	20231018	200900	90653380	2180	2180	2180	2180	0
59	20231018	200800	90653380	2180	2180	2180	2180	0
60	20231018	200700	90653380	2180	2180	2180	2180	0
61	20231018	200600	90653380	2180	2180	2180	2180	0
62	20231018	200500	90653380	2180	2180	2180	2180	5793
63	20231018	200400	90653380	2180	2180	2180	2180	0
64	20231018	200300	90653380	2180	2180	2180	2180	0
65	20231018	200200	90653380	2180	2180	2180	2180	0
66	20231018	200100	90653380	2180	2180	2180	2180	0
67	20231018	200000	90653380	2180	2180	2180	2180	0
68	20231018	195900	90653380	2180	2180	2180	2180	0
69	20231018	195800	90653380	2180	2180	2180	2180	0
70	20231018	195700	90653380	2180	2180	2180	2180	0
71	20231018	195600	90653380	2180	2180	2180	2180	0
72	20231018	195500	90653380	2180	2180	2180	2180	0
73	20231018	195400	90653380	2180	2180	2180	2180	0
74	20231018	195300	90653380	2180	2180	2180	2180	0
75	20231018	195200	90653380	2180	2180	2180	2180	0
76	20231018	195100	90653380	2180	2180	2180	2180	0
77	20231018	195000	90653380	2180	2180	2180	2180	0
78	20231018	194900	90653380	2180	2180	2180	2180	0
79	20231018	194800	90653380	2180	2180	2180	2180	0
80	20231018	194700	90653380	2180	2180	2180	2180	0
81	20231018	194600	90653380	2180	2180	2180	2180	0
82	20231018	194500	90653380	2180	2180	2180	2180	0
83	20231018	194400	90653380	2180	2180	2180	2180	0
84	20231018	194300	90653380	2180	2180	2180	2180	0
85	20231018	194200	90653380	2180	2180	2180	2180	0
86	20231018	194100	90653380	2180	2180	2180	2180	0
87	20231018	194000	90653380	2180	2180	2180	2180	0
88	20231018	193900	90653380	2180	2180	2180	2180	0
89	20231018	193800	90653380	2180	2180	2180	2180	0
90	20231018	193700	90653380	2180	2180	2180	2180	0
91	20231018	193600	90653380	2180	2180	2180	2180	0
92	20231018	193500	90653380	2180	2180	2180	2180	5793
93	20231018	193400	90653380	2180	2180	2180	2180	0
94	20231018	193300	90653380	2180	2180	2180	2180	0
95	20231018	193200	90653380	2180	2180	2180	2180	0
96	20231018	193100	90653380	2180	2180	2180	2180	0
97	20231018	193000	90653380	2180	2180	2180	2180	0
98	20231018	192900	90653380	2180	2180	2180	2180	0
99	20231018	192800	90653380	2180	2180	2180	2180	0
100	20231018	192700	90653380	2180	2180	2180	2180	0
101	20231018	192600	90653380	2180	2180	2180	2180	0
102	20231018	192500	90653380	2180	2180	2180	2180	0
103	20231018	192400	90653380	2180	2180	2180	2180	0
104	20231018	192300	90653380	2180	2180	2180	2180	0
105	20231018	192200	90653380	2180	2180	2180	2180	0
106	20231018	192100	90653380	2180	2180	2180	2180	0
107	20231018	192000	90653380	2180	2180	2180	2180	0
108	20231018	191900	90653380	2180	2180	2180	2180	0
109	20231018	191800	90653380	2180	2180	2180	2180	0
110	20231018	191700	90653380	2180	2180	2180	2180	0
111	20231018	191600	90653380	2180	2180	2180	2180	0
112	20231018	191500	90653380	2180	2180	2180	2180	0
113	20231018	191400	90653380	2180	2180	2180	2180	0
114	20231018	191300	90653380	2180	2180	2180	2180	0
115	20231018	191200	90653380	2180	2180	2180	2180	0
116	20231018	191100	90653380	2180	2180	2180	2180	0
117	20231018	191000	90653380	2180	2180	2180	2180	0
118	20231018	190900	90653380	2180	2180	2180	2180	0
119	20231018	190800	90653380	2180	2180	2180	2180	0
120	20231018	190700	90653380	2180	2180	2180	2180	0
121	20231018	190600	90653380	2180	2180	2180	2180	0
122	20231018	190500	90653380	2180	2180	2180	2180	5793
123	20231018	190400	90653380	2180	2180	2180	2180	0
124	20231018	190300	90653380	2180	2180	2180	2180	0
125	20231018	190200	90653380	2180	2180	2180	2180	0
126	20231018	190100	90653380	2180	2180	2180	2180	0
127	20231018	190000	90653380	2180	2180	2180	2180	0
128	20231018	185900	90653380	2180	2180	2180	2180	0
129	20231018	185800	90653380	2180	2180	2180	2180	0
130	20231018	185700	90653380	2180	2180	2180	2180	0
131	20231018	185600	90653380	2180	2180	2180	2180	0
132	20231018	185500	90653380	2180	2180	2180	2180	0
133	20231018	185400	90653380	2180	2180	2180	2180	0
134	20231018	185300	90653380	2180	2180	2180	2180	0
135	20231018	185200	90653380	2180	2180	2180	2180	0
136	20231018	185100	90653380	2180	2180	2180	2180	0
137	20231018	185000	90653380	2180	2180	2180	2180	0
138	20231018	184900	90653380	2180	2180	2180	2180	0
139	20231018	184800	90653380	2180	2180	2180	2180	0
140	20231018	184700	90653380	2180	2180	2180	2180	0
141	20231018	184600	90653380	2180	2180	2180	2180	0
142	20231018	184500	90653380	2180	2180	2180	2180	0
143	20231018	184400	90653380	2180	2180	2180	2180	0
144	20231018	184300	90653380	2180	2180	2180	2180	0
145	20231018	184200	90653380	2180	2180	2180	2180	0
146	20231018	184100	90653380	2180	2180	2180	2180	0
147	20231018	184000	90653380	2180	2180	2180	2180	0
148	20231018	183900	90653380	2180	2180	2180	2180	0
149	20231018	183800	90653380	2180	2180	2180	2180	0
150	20231018	183700	90653380	2180	2180	2180	2180	0
151	20231018	183600	90653380	2180	2180	2180	2180	0
152	20231018	183500	90653380	2180	2180	2180	2180	5793
153	20231018	183400	90653380	2180	2180	2180	2180	0
154	20231018	183300	90653380	2180	2180	2180	2180	0
155	20231018	183200	90653380	2180	2180	2180	2180	0
156	20231018	183100	90653380	2180	2180	2180	2180	0
157	20231018	183000	90653380	2180	2180	2180	2180	0
158	20231018	182900	90653380	2180	2180	2180	2180	0
159	20231018	182800	90653380	2180	2180	2180	2180	0
160	20231018	182700	90653380	2180	2180	2180	2180	0
161	20231018	182600	90653380	2180	2180	2180	2180	0
162	20231018	182500	90653380	2180	2180	2180	2180	0
163	20231018	182400	90653380	2180	2180	2180	2180	0
164	20231018	182300	90653380	2180	2180	2180	2180	0
165	20231018	182200	90653380	2180	2180	2180	2180	0
166	20231018	182100	90653380	2180	2180	2180	2180	0
167	20231018	182000	90653380	2180	2180	2180	2180	0
168	20231018	181900	90653380	2180	2180	2180	2180	0
169	20231018	181800	90653380	2180	2180	2180	2180	0
170	20231018	181700	90653380	2180	2180	2180	2180	0
171	20231018	181600	90653380	2180	2180	2180	2180	0
172	20231018	181500	90653380	2180	2180	2180	2180	0
173	20231018	181400	90653380	2180	2180	2180	2180	0
174	20231018	181300	90653380	2180	2180	2180	2180	0
175	20231018	181200	90653380	2180	2180	2180	2180	0
176	20231018	181100	90653380	2180	2180	2180	2180	0
177	20231018	181000	90653380	2180	2180	2180	2180	0
178	20231018	180900	90653380	2180	2180	2180	2180	0
179	20231018	180800	90653380	2180	2180	2180	2180	0
180	20231018	180700	90653380	2180	2180	2180	2180	0
181	20231018	180600	90653380	2180	2180	2180	2180	0
182	20231018	180500	90653380	2180	2180	2180	2180	5793
183	20231018	180400	90653380	2180	2180	2180	2180	0
184	20231018	180300	90653380	2180	2180	2180	2180	0
185	20231018	180200	90653380	2180	2180	2180	2180	0
186	20231018	180100	90653380	2180	2180	2180	2180	0
187	20231018	180000	90653380	2180	2180	2180	2180	0
188	20231018	175900	90653380	2180	2180	2180	2180	0
189	20231018	175800	90653380	2180	2180	2180	2180	0
190	20231018	175700	90653380	2180	2180	2180	2180	0
191	20231018	175600	90653380	2180	2180	2180	2180	0
192	20231018	175500	90653380	2180	2180	2180	2180	0
193	20231018	175400	90653380	2180	2180	2180	2180	0
194	20231018	175300	90653380	2180	2180	2180	2180	0
195	20231018	175200	90653380	2180	2180	2180	2180	0
196	20231018	175100	90653380	2180	2180	2180	2180	0
197	20231018	175000	90653380	2180	2180	2180	2180	0
198	20231018	174900	90653380	2180	2180	2180	2180	0
199	20231018	174800	90653380	2180	2180	2180	2180	0
200	20231018	174700	90653380	2180	2180	2180	2180	0
201	20231018	174600	90653380	2180	2180	2180	2180	0
202	20231018	174500	90653380	2180	2180	2180	2180	0
203	20231018	174400	90653380	2180	2180	2180	2180	0
204	20231018	174300	90653380	2180	2180	2180	2180	0
205	20231018	174200	90653380	2180	2180	2180	2180	0
206	20231018	174100	90653380	2180	2180	2180	2180	0
207	20231018	174000	90653380	2180	2180	2180	2180	0
208	20231018	173900	90653380	2180	2180	2180	2180	0
209	20231018	173800	90653380	2180	2180	2180	2180	0
210	20231018	173700	90653380	2180	2180	2180	2180	0
211	20231018	173600	90653380	2180	2180	2180	2180	0
212	20231018	173500	90653380	2180	2180	2180	2180	5793
213	20231018	173400	90653380	2180	2180	2180	2180	0
214	20231018	173300	90653380	2180	2180	2180	2180	0
215	20231018	173200	90653380	2180	2180	2180	2180	0
216	20231018	173100	90653380	2180	2180	2180	2180	0
217	20231018	173000	90653380	2180	2180	2180	2180	0
218	20231018	172900	90653380	2180	2180	2180	2180	0
219	20231018	172800	90653380	2180	2180	2180	2180	0
220	20231018	172700	90653380	2180	2180	2180	2180	0
221	20231018	172600	90653380	2180	2180	2180	2180	0
222	20231018	172500	90653380	2180	2180	2180	2180	0
223	20231018	172400	90653380	2180	2180	2180	2180	0
224	20231018	172300	90653380	2180	2180	2180	2180	0
225	20231018	172200	90653380	2180	2180	2180	2180	0
226	20231018	172100	90653380	2180	2180	2180	2180	0
227	20231018	172000	90653380	2180	2180	2180	2180	0
228	20231018	171900	90653380	2180	2180	2180	2180	0
229	20231018	171800	90653380	2180	2180	2180	2180	0
230	20231018	171700	90653380	2180	2180	2180	2180	0
231	20231018	171600	90653380	2180	2180	2180	2180	0
232	20231018	171500	90653380	2180	2180	2180	2180	0
233	20231018	171400	90653380	2180	2180	2180	2180	0
234	20231018	171300	90653380	2180	2180	2180	2180	0
235	20231018	171200	90653380	2180	2180	2180	2180	0
236	20231018	171100	90653380	2180	2180	2180	2180	0
237	20231018	171000	90653380	2180	2180	2180	2180	0
238	20231018	170900	90653380	2180	2180	2180	2180	0
239	20231018	170800	90653380	2180	2180	2180	2180	0
240	20231018	170700	90653380	2180	2180	2180	2180	0
241	20231018	170600	90653380	2180	2180	2180	2180	0
242	20231018	170500	90653380	2180	2180	2180	2180	5793
243	20231018	170400	90653380	2180	2180	2180	2180	0
244	20231018	170300	90653380	2180	2180	2180	2180	0
245	20231018	170200	90653380	2180	2180	2180	2180	0
246	20231018	170100	90653380	2180	2180	2180	2180	0
247	20231018	170000	90653380	2180	2180	2180	2180	0
248	20231018	165900	90653380	2180	2180	2180	2180	0
249	20231018	165800	90653380	2180	2180	2180	2180	0
250	20231018	165700	90653380	2180	2180	2180	2180	0
251	20231018	165600	90653380	2180	2180	2180	2180	0
252	20231018	165500	90653380	2180	2180	2180	2180	0
253	20231018	165400	90653380	2180	2180	2180	2180	0
254	20231018	165300	90653380	2180	2180	2180	2180	0
255	20231018	165200	90653380	2180	2180	2180	2180	0
256	20231018	165100	90653380	2180	2180	2180	2180	0
257	20231018	165000	90653380	2180	2180	2180	2180	0
258	20231018	164900	90653380	2180	2180	2180	2180	0
259	20231018	164800	90653380	2180	2180	2180	2180	0
260	20231018	164700	90653380	2180	2180	2180	2180	0
261	20231018	164600	90653380	2180	2180	2180	2180	0
262	20231018	164500	90653380	2180	2180	2180	2180	0
263	20231018	164400	90653380	2180	2180	2180	2180	0
264	20231018	164300	90653380	2180	2180	2180	2180	0
265	20231018	164200	90653380	2180	2180	2180	2180	0
266	20231018	164100	90653380	2180	2180	2180	2180	0
267	20231018	164000	90653380	2180	2180	2180	2180	0
268	20231018	163900	90653380	2180	2180	2180	2180	0
269	20231018	163800	90653380	2180	2180	2180	2180	0
270	20231018	163700	90653380	2180	2180	2180	2180	0
271	20231018	163600	90653380	2180	2180	2180	2180	0
272	20231018	163500	90653380	2180	2180	2180	2180	5793
273	20231018	163400	90653380	2180	2180	2180	2180	0
274	20231018	163300	90653380	2180	2180	2180	2180	0
275	20231018	163200	90653380	2180	2180	2180	2180	0
276	20231018	163100	90653380	2180	2180	2180	2180	0
277	20231018	163000	90653380	2180	2180	2180	2180	0
278	20231018	162900	90653380	2180	2180	2180	2180	0
279	20231018	162800	90653380	2180	2180	2180	2180	0
280	20231018	162700	90653380	2180	2180	2180	2180	0
281	20231018	162600	90653380	2180	2180	2180	2180	0
282	20231018	162500	90653380	2180	2180	2180	2180	0
283	20231018	162400	90653380	2180	2180	2180	2180	0
284	20231018	162300	90653380	2180	2180	2180	2180	0
285	20231018	162200	90653380	2180	2180	2180	2180	0
286	20231018	162100	90653380	2180	2180	2180	2180	0
287	20231018	162000	90653380	2180	2180	2180	2180	0
288	20231018	161900	90653380	2180	2180	2180	2180	0
289	20231018	161800	90653380	2180	2180	2180	2180	0
290	20231018	161700	90653380	2180	2180	2180	2180	0
291	20231018	161600	90653380	2180	2180	2180	2180	0
292	20231018	161500	90653380	2180	2180	2180	2180	0
293	20231018	161400	90653380	2180	2180	2180	2180	0
294	20231018	161300	90653380	2180	2180	2180	2180	0
295	20231018	161200	90653380	2180	2180	2180	2180	0
296	20231018	161100	90653380	2180	2180	2180	2180	0
297	20231018	161000	90653380	2180	2180	2180	2180	0
298	20231018	160900	90653380	2180	2180	2180	2180	0
299	20231018	160800	90653380	2180	2180	2180	2180	0
300	20231018	160700	90653380	2180	2180	2180	2180	0
301	20231018	160600	90653380	2180	2180	2180	2180	0
302	20231018	160500	90653380	2180	2180	2180	2180	5793
303	20231018	160400	90653380	2180	2180	2180	2180	0
304	20231018	160300	90653380	2180	2180	2180	2180	0
305	20231018	160200	90653380	2180	2180	2180	2180	0
306	20231018	160100	90653380	2180	2180	2180	2180	0
307	20231018	160000	90653380	2180	2180	2180	2180	0
308	20231018	155900	90653380	2180	2180	2180	2180	0
309	20231018	155800	90653380	2180	2180	2180	2180	0
310	20231018	155700	90653380	2180	2180	2180	2180	0
311	20231018	155600	90653380	2180	2180	2180	2180	0
312	20231018	155500	90653380	2180	2180	2180	2180	0
313	20231018	155400	90653380	2180	2180	2180	2180	0
314	20231018	155300	90653380	2180	2180	2180	2180	0
315	20231018	155200	90653380	2180	2180	2180	2180	0
316	20231018	155100	90653380	2180	2180	2180	2180	0
317	20231018	155000	90653380	2180	2180	2180	2180	0
318	20231018	154900	90653380	2180	2180	2180	2180	0
319	20231018	154800	90653380	2180	2180	2180	2180	0
320	20231018	154700	90653380	2180	2180	2180	2180	0
321	20231018	154600	90653380	2180	2180	2180	2180	0
322	20231018	154500	90653380	2180	2180	2180	2180	0
323	20231018	154400	90653380	2180	2180	2180	2180	0
324	20231018	154300	90653380	2180	2180	2180	2180	0
325	20231018	154200	90653380	2180	2180	2180	2180	0
326	20231018	154100	90653380	2180	2180	2180	2180	0
327	20231018	154000	90653380	2180	2180	2180	2180	0
328	20231018	153900	90653380	2180	2180	2180	2180	0
329	20231018	153800	90653380	2180	2180	2180	2180	0
330	20231018	153700	90653380	2180	2180	2180	2180	0
331	20231018	153600	90653380	2180	2180	2180	2180	0
332	20231018	153500	90653380	2180	2180	2180	2180	5793
333	20231018	153400	90653380	2180	2180	2180	2180	0
334	20231018	153300	90653380	2180	2180	2180	2180	0
335	20231018	153200	90653380	2180	2180	2180	2180	0
336	20231018	153100	90653380	2180	2180	2180	2180	0
337	20231018	153000	90653380	2180	2180	2180	2180	5793
338	20231018	152900	78024640	2175	2175	2175	2175	0
339	20231018	152800	78024640	2175	2175	2175	2175	0
340	20231018	152700	78024640	2175	2175	2175	2175	0
341	20231018	152600	78024640	2175	2175	2175	2175	0
342	20231018	152500	78024640	2175	2175	2175	2175	0
343	20231018	152400	78024640	2175	2175	2175	2175	0
344	20231018	152300	78024640	2175	2175	2175	2175	0
345	20231018	152200	78024640	2175	2175	2175	2175	0
346	20231018	152100	78024640	2175	2175	2175	2175	0
347	20231018	152000	78024640	2175	2175	2175	2175	0
348	20231018	151900	78024640	2175	2175	2175	2175	0
349	20231018	151800	78024640	2175	2175	2175	2175	0
350	20231018	151700	78024640	2175	2175	2175	2175	0
351	20231018	151600	78024640	2175	2175	2175	2175	0
352	20231018	151500	78024640	2175	2175	2175	2175	0
353	20231018	151400	78024640	2175	2175	2175	2175	0
354	20231018	151300	78024640	2175	2175	2175	2175	0
355	20231018	151200	78024640	2175	2175	2175	2175	0
356	20231018	151100	78024640	2175	2175	2175	2175	0
357	20231018	151000	78024640	2175	2175	2175	2175	0
358	20231018	150900	78024640	2175	2175	2175	2175	0
359	20231018	150800	78024640	2175	2175	2175	2175	0
360	20231018	150700	78024640	2175	2175	2175	2175	1
361	20231018	150600	78022465	2180	2180	2180	2180	0
362	20231018	150500	78022465	2180	2180	2180	2180	0
363	20231018	150400	78022465	2180	2180	2180	2180	0
364	20231018	150300	78022465	2180	2175	2180	2175	2
365	20231018	150200	78018110	2180	2180	2180	2180	0
366	20231018	150100	78018110	2180	2180	2180	2180	0
367	20231018	150000	78018110	2180	2180	2180	2180	2
368	20231018	145900	78013750	2180	2180	2180	2180	122
369	20231018	145800	77747790	2180	2180	2180	2180	347
370	20231018	145700	76991330	2180	2180	2180	2180	348
371	20231018	145600	76232690	2180	2175	2180	2175	1985
372	20231018	145500	71907910	2180	2180	2180	2180	0
373	20231018	145400	71907910	2180	2180	2180	2180	0
374	20231018	145300	71907910	2180	2180	2180	2180	0
375	20231018	145200	71907910	2180	2180	2180	2180	0
376	20231018	145100	71907910	2180	2180	2180	2180	256
377	20231018	145000	71349830	2180	2180	2180	2180	11
378	20231018	144900	71325850	2180	2180	2180	2180	12
379	20231018	144800	71299690	2180	2180	2180	2180	1786
380	20231018	144700	67406210	2180	2180	2180	2180	0
381	20231018	144600	67406210	2180	2180	2180	2180	0
382	20231018	144500	67406210	2180	2180	2180	2180	0
383	20231018	144400	67406210	2180	2180	2180	2180	27
384	20231018	144300	67347350	2180	2180	2180	2180	50
385	20231018	144200	67238350	2180	2180	2180	2180	309
386	20231018	144100	66564730	2180	2180	2180	2180	347
387	20231018	144000	65808270	2180	2180	2180	2180	347
388	20231018	143900	65051810	2180	2180	2180	2180	0
389	20231018	143800	65051810	2180	2180	2180	2180	347
390	20231018	143700	64295350	2185	2185	2185	2185	269
391	20231018	143600	63707585	2185	2185	2185	2185	347
392	20231018	143500	62949390	2185	2185	2185	2185	347
393	20231018	143400	62191195	2185	2185	2185	2185	0
394	20231018	143300	62191195	2185	2185	2185	2185	347
395	20231018	143200	61433000	2185	2185	2185	2185	347
396	20231018	143100	60674805	2185	2185	2185	2185	347
397	20231018	143000	59916610	2185	2185	2185	2185	1353
398	20231018	142900	56960305	2185	2185	2185	2185	0
399	20231018	142800	56960305	2185	2190	2190	2185	5000
400	20231018	142700	46027375	2190	2195	2195	2190	374
401	20231018	142600	45208310	2190	2190	2190	2190	347
402	20231018	142500	44448380	2190	2190	2190	2190	347
403	20231018	142400	43688450	2190	2190	2190	2190	0
404	20231018	142300	43688450	2190	2190	2190	2190	347
405	20231018	142200	42928520	2190	2195	2195	2190	4205
406	20231018	142100	33704570	2190	2190	2190	2190	347
407	20231018	142000	32944640	2190	2190	2190	2190	347
408	20231018	141900	32184710	2195	2190	2195	2190	348
409	20231018	141800	31422585	2190	2190	2190	2190	0
410	20231018	141700	31422585	2190	2190	2190	2190	347
411	20231018	141600	30662655	2190	2190	2190	2190	367
412	20231018	141500	29858925	2190	2190	2190	2190	0
413	20231018	141400	29858925	2190	2190	2190	2190	538
414	20231018	141300	28680705	2195	2195	2195	2195	0
415	20231018	141200	28680705	2195	2195	2195	2195	0
416	20231018	141100	28680705	2195	2195	2195	2195	5
417	20231018	141000	28669730	2195	2195	2195	2195	0
418	20231018	140900	28669730	2195	2195	2195	2195	0
419	20231018	140800	28669730	2195	2195	2195	2195	0
420	20231018	140700	28669730	2195	2195	2195	2195	0
421	20231018	140600	28669730	2195	2195	2195	2195	0
422	20231018	140500	28669730	2195	2195	2195	2195	0
423	20231018	140400	28669730	2195	2195	2195	2195	0
424	20231018	140300	28669730	2195	2195	2195	2195	7
425	20231018	140200	28654365	2195	2195	2195	2195	0
426	20231018	140100	28654365	2195	2195	2195	2195	0
427	20231018	140000	28654365	2195	2195	2195	2195	0
428	20231018	135900	28654365	2195	2195	2195	2195	0
429	20231018	135800	28654365	2195	2195	2195	2195	0
430	20231018	135700	28654365	2195	2195	2195	2195	0
431	20231018	135600	28654365	2195	2195	2195	2195	0
432	20231018	135500	28654365	2195	2195	2195	2195	0
433	20231018	135400	28654365	2195	2195	2195	2195	0
434	20231018	135300	28654365	2195	2195	2195	2195	0
435	20231018	135200	28654365	2195	2195	2195	2195	0
436	20231018	135100	28654365	2195	2195	2195	2195	0
437	20231018	135000	28654365	2195	2195	2195	2195	0
438	20231018	134900	28654365	2195	2195	2195	2195	0
439	20231018	134800	28654365	2195	2195	2195	2195	0
440	20231018	134700	28654365	2195	2195	2195	2195	0
441	20231018	134600	28654365	2195	2195	2195	2195	0
442	20231018	134500	28654365	2195	2195	2195	2195	0
443	20231018	134400	28654365	2195	2195	2195	2195	10
444	20231018	134300	28632415	2190	2190	2190	2190	0
445	20231018	134200	28632415	2190	2190	2190	2190	0
446	20231018	134100	28632415	2190	2190	2190	2190	0
447	20231018	134000	28632415	2190	2190	2190	2190	0
448	20231018	133900	28632415	2190	2190	2190	2190	500
449	20231018	133800	27537415	2195	2195	2195	2195	0
450	20231018	133700	27537415	2195	2195	2195	2195	1
451	20231018	133600	27535220	2200	2200	2200	2200	0
452	20231018	133500	27535220	2200	2200	2200	2200	0
453	20231018	133400	27535220	2200	2200	2200	2200	0
454	20231018	133300	27535220	2200	2200	2200	2200	0
455	20231018	133200	27535220	2200	2200	2200	2200	0
456	20231018	133100	27535220	2200	2200	2200	2200	0
457	20231018	133000	27535220	2200	2200	2200	2200	0
458	20231018	132900	27535220	2200	2200	2200	2200	0
459	20231018	132800	27535220	2200	2200	2200	2200	0
460	20231018	132700	27535220	2200	2200	2200	2200	0
461	20231018	132600	27535220	2200	2200	2200	2200	0
462	20231018	132500	27535220	2200	2200	2200	2200	1
463	20231018	132400	27533020	2190	2190	2190	2190	0
464	20231018	132300	27533020	2190	2190	2190	2190	0
465	20231018	132200	27533020	2190	2190	2190	2190	0
466	20231018	132100	27533020	2190	2190	2190	2190	0
467	20231018	132000	27533020	2190	2190	2190	2190	0
468	20231018	131900	27533020	2190	2190	2190	2190	0
469	20231018	131800	27533020	2190	2190	2190	2190	0
470	20231018	131700	27533020	2190	2190	2190	2190	0
471	20231018	131600	27533020	2190	2190	2190	2190	0
472	20231018	131500	27533020	2190	2190	2190	2190	0
473	20231018	131400	27533020	2190	2190	2190	2190	0
474	20231018	131300	27533020	2190	2190	2190	2190	0
475	20231018	131200	27533020	2190	2190	2190	2190	0
476	20231018	131100	27533020	2190	2190	2190	2190	0
477	20231018	131000	27533020	2190	2190	2190	2190	0
478	20231018	130900	27533020	2190	2190	2190	2190	11
479	20231018	130800	27508930	2190	2190	2190	2190	0
480	20231018	130700	27508930	2190	2190	2190	2190	0
481	20231018	130600	27508930	2190	2190	2190	2190	0
482	20231018	130500	27508930	2190	2190	2190	2190	0
483	20231018	130400	27508930	2190	2190	2190	2190	0
484	20231018	130300	27508930	2190	2190	2190	2190	0
485	20231018	130200	27508930	2190	2190	2190	2190	0
486	20231018	130100	27508930	2190	2200	2200	2190	6
487	20231018	130000	27495770	2200	2200	2200	2200	1
488	20231018	125900	27493570	2195	2195	2195	2195	0
489	20231018	125800	27493570	2195	2195	2195	2195	200
490	20231018	125700	27054570	2195	2195	2195	2195	200
491	20231018	125600	26615570	2195	2195	2195	2195	0
492	20231018	125500	26615570	2195	2195	2195	2195	0
493	20231018	125400	26615570	2195	2195	2195	2195	0
494	20231018	125300	26615570	2195	2195	2195	2195	0
495	20231018	125200	26615570	2195	2195	2195	2195	0
496	20231018	125100	26615570	2195	2195	2195	2195	0
497	20231018	125000	26615570	2195	2195	2195	2195	0
498	20231018	124900	26615570	2195	2195	2195	2195	0
499	20231018	124800	26615570	2195	2195	2195	2195	0
500	20231018	124700	26615570	2195	2195	2195	2195	0
501	20231018	124600	26615570	2195	2195	2195	2195	0
502	20231018	124500	26615570	2195	2195	2195	2195	0
503	20231018	124400	26615570	2195	2195	2195	2195	0
504	20231018	124300	26615570	2195	2195	2195	2195	0
505	20231018	124200	26615570	2195	2195	2195	2195	0
506	20231018	124100	26615570	2195	2195	2195	2195	0
507	20231018	124000	26615570	2195	2195	2195	2195	0
508	20231018	123900	26615570	2195	2195	2195	2195	0
509	20231018	123800	26615570	2195	2195	2195	2195	0
510	20231018	123700	26615570	2195	2195	2195	2195	0
511	20231018	123600	26615570	2195	2195	2195	2195	0
512	20231018	123500	26615570	2195	2195	2195	2195	0
513	20231018	123400	26615570	2195	2195	2195	2195	0
514	20231018	123300	26615570	2195	2195	2195	2195	0
515	20231018	123200	26615570	2195	2195	2195	2195	0
516	20231018	123100	26615570	2195	2195	2195	2195	0
517	20231018	123000	26615570	2195	2195	2195	2195	0
518	20231018	122900	26615570	2195	2195	2195	2195	0
519	20231018	122800	26615570	2195	2195	2195	2195	0
520	20231018	122700	26615570	2195	2195	2195	2195	0
521	20231018	122600	26615570	2195	2195	2195	2195	0
522	20231018	122500	26615570	2195	2195	2195	2195	0
523	20231018	122400	26615570	2195	2195	2195	2195	0
524	20231018	122300	26615570	2195	2195	2195	2195	0
525	20231018	122200	26615570	2195	2195	2195	2195	0
526	20231018	122100	26615570	2195	2195	2195	2195	0
527	20231018	122000	26615570	2195	2195	2195	2195	0
528	20231018	121900	26615570	2195	2195	2195	2195	0
529	20231018	121800	26615570	2195	2195	2195	2195	0
530	20231018	121700	26615570	2195	2195	2195	2195	1
531	20231018	121600	26613375	2190	2190	2190	2190	0
532	20231018	121500	26613375	2190	2190	2190	2190	0
533	20231018	121400	26613375	2190	2190	2190	2190	11
534	20231018	121300	26589285	2190	2190	2190	2190	0
535	20231018	121200	26589285	2190	2190	2190	2190	0
536	20231018	121100	26589285	2190	2190	2190	2190	0
537	20231018	121000	26589285	2190	2190	2190	2190	0
538	20231018	120900	26589285	2190	2190	2190	2190	13
539	20231018	120800	26560815	2195	2195	2195	2195	0
540	20231018	120700	26560815	2195	2195	2195	2195	0
541	20231018	120600	26560815	2195	2195	2195	2195	0
542	20231018	120500	26560815	2195	2195	2195	2195	0
543	20231018	120400	26560815	2195	2195	2195	2195	0
544	20231018	120300	26560815	2195	2195	2195	2195	0
545	20231018	120200	26560815	2195	2195	2195	2195	0
546	20231018	120100	26560815	2195	2195	2195	2195	0
547	20231018	120000	26560815	2195	2195	2195	2195	7
548	20231018	115900	26545450	2195	2195	2195	2195	0
549	20231018	115800	26545450	2195	2195	2195	2195	0
550	20231018	115700	26545450	2195	2195	2195	2195	1692
551	20231018	115600	22831510	2195	2195	2195	2195	0
552	20231018	115500	22831510	2195	2195	2195	2195	0
553	20231018	115400	22831510	2195	2195	2195	2195	0
554	20231018	115300	22831510	2195	2195	2195	2195	364
555	20231018	115200	22032530	2190	2190	2190	2190	0
556	20231018	115100	22032530	2190	2190	2190	2190	0
557	20231018	115000	22032530	2190	2190	2190	2190	100
558	20231018	114900	21813530	2195	2195	2195	2195	0
559	20231018	114800	21813530	2195	2195	2195	2195	0
560	20231018	114700	21813530	2195	2195	2195	2195	0
561	20231018	114600	21813530	2195	2195	2195	2195	0
562	20231018	114500	21813530	2195	2195	2195	2195	0
563	20231018	114400	21813530	2195	2195	2195	2195	0
564	20231018	114300	21813530	2195	2195	2195	2195	0
565	20231018	114200	21813530	2195	2195	2195	2195	0
566	20231018	114100	21813530	2195	2195	2195	2195	0
567	20231018	114000	21813530	2195	2195	2195	2195	0
568	20231018	113900	21813530	2195	2195	2195	2195	0
569	20231018	113800	21813530	2195	2195	2195	2195	0
570	20231018	113700	21813530	2195	2195	2195	2195	0
571	20231018	113600	21813530	2195	2195	2195	2195	0
572	20231018	113500	21813530	2195	2195	2195	2195	0
573	20231018	113400	21813530	2195	2195	2195	2195	0
574	20231018	113300	21813530	2195	2195	2195	2195	0
575	20231018	113200	21813530	2195	2195	2195	2195	0
576	20231018	113100	21813530	2195	2195	2195	2195	0
577	20231018	113000	21813530	2195	2195	2195	2195	101
578	20231018	112900	21591835	2190	2195	2195	2190	623
579	20231018	112800	20224440	2200	2200	2200	2200	0
580	20231018	112700	20224440	2200	2200	2200	2200	0
581	20231018	112600	20224440	2200	2200	2200	2200	0
582	20231018	112500	20224440	2200	2200	2200	2200	0
583	20231018	112400	20224440	2200	2200	2200	2200	0
584	20231018	112300	20224440	2200	2200	2200	2200	0
585	20231018	112200	20224440	2200	2200	2200	2200	0
586	20231018	112100	20224440	2200	2200	2200	2200	0
587	20231018	112000	20224440	2200	2200	2200	2200	0
588	20231018	111900	20224440	2200	2200	2200	2200	1
589	20231018	111800	20222240	2195	2195	2195	2195	0
590	20231018	111700	20222240	2195	2195	2195	2195	12
591	20231018	111600	20195900	2195	2195	2195	2195	1731
592	20231018	111500	16396355	2195	2195	2195	2195	0
593	20231018	111400	16396355	2195	2195	2195	2195	0
594	20231018	111300	16396355	2195	2195	2195	2195	0
595	20231018	111200	16396355	2195	2195	2195	2195	0
596	20231018	111100	16396355	2195	2195	2195	2195	0
597	20231018	111000	16396355	2195	2195	2195	2195	0
598	20231018	110900	16396355	2195	2195	2195	2195	0
599	20231018	110800	16396355	2195	2195	2195	2195	11
600	20231018	110700	16372210	2195	2195	2195	2195	11
601	20231018	110600	16348065	2200	2200	2200	2200	1
602	20231018	110500	16345865	2195	2195	2195	2195	0
603	20231018	110400	16345865	2195	2195	2195	2195	0
604	20231018	110300	16345865	2195	2195	2195	2195	0
605	20231018	110200	16345865	2195	2195	2195	2195	0
606	20231018	110100	16345865	2195	2195	2195	2195	0
607	20231018	110000	16345865	2195	2195	2195	2195	0
608	20231018	105900	16345865	2195	2195	2195	2195	0
609	20231018	105800	16345865	2195	2195	2195	2195	0
610	20231018	105700	16345865	2195	2195	2195	2195	0
611	20231018	105600	16345865	2195	2195	2195	2195	0
612	20231018	105500	16345865	2195	2195	2195	2195	251
613	20231018	105400	15794920	2185	2185	2185	2185	0
614	20231018	105300	15794920	2185	2185	2185	2185	0
615	20231018	105200	15794920	2185	2185	2185	2185	122
616	20231018	105100	15528350	2195	2195	2195	2195	0
617	20231018	105000	15528350	2195	2185	2195	2185	12
618	20231018	104900	15502120	2195	2195	2195	2195	0
619	20231018	104800	15502120	2195	2195	2195	2195	0
620	20231018	104700	15502120	2195	2195	2195	2195	0
621	20231018	104600	15502120	2195	2195	2195	2195	0
622	20231018	104500	15502120	2195	2195	2195	2195	0
623	20231018	104400	15502120	2195	2195	2195	2195	0
624	20231018	104300	15502120	2195	2195	2195	2195	0
625	20231018	104200	15502120	2195	2195	2195	2195	0
626	20231018	104100	15502120	2195	2195	2195	2195	0
627	20231018	104000	15502120	2195	2195	2195	2195	0
628	20231018	103900	15502120	2195	2195	2195	2195	1
629	20231018	103800	15499925	2195	2195	2195	2195	0
630	20231018	103700	15499925	2195	2195	2195	2195	1
631	20231018	103600	15497730	2195	2195	2195	2195	0
632	20231018	103500	15497730	2195	2195	2195	2195	0
633	20231018	103400	15497730	2195	2195	2195	2195	0
634	20231018	103300	15497730	2195	2195	2195	2195	0
635	20231018	103200	15497730	2195	2195	2195	2195	0
636	20231018	103100	15497730	2195	2195	2195	2195	0
637	20231018	103000	15497730	2195	2195	2195	2195	0
638	20231018	102900	15497730	2195	2195	2195	2195	0
639	20231018	102800	15497730	2195	2195	2195	2195	0
640	20231018	102700	15497730	2195	2195	2195	2195	204
641	20231018	102600	15049950	2195	2195	2195	2195	176
642	20231018	102500	14663630	2195	2195	2195	2195	1
643	20231018	102400	14661435	2195	2195	2195	2195	0
644	20231018	102300	14661435	2195	2195	2195	2195	0
645	20231018	102200	14661435	2195	2195	2195	2195	0
646	20231018	102100	14661435	2195	2195	2195	2195	0
647	20231018	102000	14661435	2195	2195	2195	2195	0
648	20231018	101900	14661435	2195	2195	2195	2195	0
649	20231018	101800	14661435	2195	2195	2195	2195	0
650	20231018	101700	14661435	2195	2195	2195	2195	0
651	20231018	101600	14661435	2195	2195	2195	2195	0
652	20231018	101500	14661435	2195	2195	2195	2195	0
653	20231018	101400	14661435	2195	2195	2195	2195	0
654	20231018	101300	14661435	2195	2195	2195	2195	0
655	20231018	101200	14661435	2195	2195	2195	2195	0
656	20231018	101100	14661435	2195	2195	2195	2195	0
657	20231018	101000	14661435	2195	2195	2195	2195	0
658	20231018	100900	14661435	2195	2195	2195	2195	1
659	20231018	100800	14659240	2185	2185	2185	2185	0
660	20231018	100700	14659240	2185	2185	2185	2185	20
661	20231018	100600	14615540	2195	2195	2195	2195	0
662	20231018	100500	14615540	2195	2195	2195	2195	0
663	20231018	100400	14615540	2195	2195	2195	2195	0
664	20231018	100300	14615540	2195	2195	2195	2195	0
665	20231018	100200	14615540	2195	2195	2195	2195	0
666	20231018	100100	14615540	2195	2195	2195	2195	0
667	20231018	100000	14615540	2195	2195	2195	2195	0
668	20231018	095900	14615540	2195	2195	2195	2195	0
669	20231018	095800	14615540	2195	2195	2195	2195	0
670	20231018	095700	14615540	2195	2195	2195	2195	1
671	20231018	095600	14613345	2190	2190	2190	2190	0
672	20231018	095500	14613345	2190	2190	2190	2190	0
673	20231018	095400	14613345	2190	2190	2190	2190	506
674	20231018	095300	13505205	2195	2195	2195	2195	0
675	20231018	095200	13505205	2195	2195	2195	2195	0
676	20231018	095100	13505205	2195	2195	2195	2195	0
677	20231018	095000	13505205	2195	2195	2195	2195	5
678	20231018	094900	13494230	2195	2195	2195	2195	0
679	20231018	094800	13494230	2195	2195	2195	2195	0
680	20231018	094700	13494230	2195	2195	2195	2195	0
681	20231018	094600	13494230	2195	2195	2195	2195	0
682	20231018	094500	13494230	2195	2195	2195	2195	0
683	20231018	094400	13494230	2195	2195	2195	2195	0
684	20231018	094300	13494230	2195	2195	2195	2195	0
685	20231018	094200	13494230	2195	2195	2195	2195	5
686	20231018	094100	13483255	2195	2195	2195	2195	1
687	20231018	094000	13481060	2200	2200	2200	2200	0
688	20231018	093900	13481060	2200	2200	2200	2200	0
689	20231018	093800	13481060	2200	2190	2200	2190	12
690	20231018	093700	13454760	2190	2190	2190	2190	0
691	20231018	093600	13454760	2190	2190	2190	2190	12
692	20231018	093500	13428480	2200	2200	2200	2200	0
693	20231018	093400	13428480	2200	2200	2200	2200	0
694	20231018	093300	13428480	2200	2200	2200	2200	0
695	20231018	093200	13428480	2200	2200	2200	2200	0
696	20231018	093100	13428480	2200	2200	2200	2200	0
697	20231018	093000	13428480	2200	2200	2200	2200	0
698	20231018	092900	13428480	2200	2185	2200	2185	98
699	20231018	092800	13214335	2200	2200	2200	2200	0
700	20231018	092700	13214335	2200	2200	2200	2200	0
701	20231018	092600	13214335	2200	2200	2200	2200	0
702	20231018	092500	13214335	2200	2200	2200	2200	0
703	20231018	092400	13214335	2200	2200	2200	2200	1
704	20231018	092300	13212135	2185	2185	2185	2185	0
705	20231018	092200	13212135	2185	2185	2185	2185	0
706	20231018	092100	13212135	2185	2185	2185	2185	0
707	20231018	092000	13212135	2185	2185	2185	2185	10
708	20231018	091900	13190285	2190	2190	2190	2190	0
709	20231018	091800	13190285	2190	2190	2190	2190	0
710	20231018	091700	13190285	2190	2190	2190	2190	0
711	20231018	091600	13190285	2190	2190	2190	2190	157
712	20231018	091500	12846455	2190	2190	2190	2190	100
713	20231018	091400	12627455	2185	2185	2185	2185	1
714	20231018	091300	12625270	2190	2190	2190	2190	1069
715	20231018	091200	10284160	2190	2185	2190	2185	43
716	20231018	091100	10190010	2185	2190	2190	2185	996
717	20231018	091000	8008805	2190	2190	2190	2190	81
718	20231018	090900	7831415	2190	2190	2190	2190	526
719	20231018	090800	6679475	2190	2195	2195	2190	11
720	20231018	090700	6655380	2190	2190	2190	2190	0
721	20231018	090600	6655380	2190	2190	2190	2190	4
722	20231018	090500	6646620	2190	2190	2190	2190	1
723	20231018	090400	6644430	2195	2195	2195	2195	11
724	20231018	090300	6620285	2225	2220	2225	2220	300
725	20231018	090200	5952850	2225	2175	2225	2175	348
726	20231018	090100	5195700	2175	2175	2175	2175	310
727	20231018	090000	4521450	2150	2150	2150	2150	2103