KissMeData/094480/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194900	357892160	4390	4390	4390	4390	648
3	20231018	194800	357892160	4390	4390	4390	4390	0
4	20231018	194700	357892160	4390	4390	4390	4390	0
5	20231018	194600	357892160	4390	4390	4390	4390	0
6	20231018	194500	357892160	4390	4390	4390	4390	0
7	20231018	194400	357892160	4390	4390	4390	4390	0
8	20231018	194300	357892160	4390	4390	4390	4390	0
9	20231018	194200	357892160	4390	4390	4390	4390	0
10	20231018	194100	357892160	4390	4390	4390	4390	0
11	20231018	194000	357892160	4390	4390	4390	4390	0
12	20231018	193900	357892160	4390	4390	4390	4390	0
13	20231018	193800	357892160	4390	4390	4390	4390	0
14	20231018	193700	357892160	4390	4390	4390	4390	0
15	20231018	193600	357892160	4390	4390	4390	4390	0
16	20231018	193500	357892160	4390	4390	4390	4390	0
17	20231018	193400	357892160	4390	4390	4390	4390	0
18	20231018	193300	357892160	4390	4390	4390	4390	0
19	20231018	193200	357892160	4390	4390	4390	4390	0
20	20231018	193100	357892160	4390	4390	4390	4390	0
21	20231018	193000	357892160	4390	4390	4390	4390	0
22	20231018	192900	357892160	4390	4390	4390	4390	0
23	20231018	192800	357892160	4390	4390	4390	4390	0
24	20231018	192700	357892160	4390	4390	4390	4390	0
25	20231018	192600	357892160	4390	4390	4390	4390	0
26	20231018	192500	357892160	4390	4390	4390	4390	0
27	20231018	192400	357892160	4390	4390	4390	4390	0
28	20231018	192300	357892160	4390	4390	4390	4390	0
29	20231018	192200	357892160	4390	4390	4390	4390	0
30	20231018	192100	357892160	4390	4390	4390	4390	0
31	20231018	192000	357892160	4390	4390	4390	4390	0
32	20231018	191900	357892160	4390	4390	4390	4390	648
33	20231018	191800	357892160	4390	4390	4390	4390	0
34	20231018	191700	357892160	4390	4390	4390	4390	0
35	20231018	191600	357892160	4390	4390	4390	4390	0
36	20231018	191500	357892160	4390	4390	4390	4390	0
37	20231018	191400	357892160	4390	4390	4390	4390	0
38	20231018	191300	357892160	4390	4390	4390	4390	0
39	20231018	191200	357892160	4390	4390	4390	4390	0
40	20231018	191100	357892160	4390	4390	4390	4390	0
41	20231018	191000	357892160	4390	4390	4390	4390	0
42	20231018	190900	357892160	4390	4390	4390	4390	0
43	20231018	190800	357892160	4390	4390	4390	4390	0
44	20231018	190700	357892160	4390	4390	4390	4390	0
45	20231018	190600	357892160	4390	4390	4390	4390	0
46	20231018	190500	357892160	4390	4390	4390	4390	0
47	20231018	190400	357892160	4390	4390	4390	4390	0
48	20231018	190300	357892160	4390	4390	4390	4390	0
49	20231018	190200	357892160	4390	4390	4390	4390	0
50	20231018	190100	357892160	4390	4390	4390	4390	0
51	20231018	190000	357892160	4390	4390	4390	4390	0
52	20231018	185900	357892160	4390	4390	4390	4390	0
53	20231018	185800	357892160	4390	4390	4390	4390	0
54	20231018	185700	357892160	4390	4390	4390	4390	0
55	20231018	185600	357892160	4390	4390	4390	4390	0
56	20231018	185500	357892160	4390	4390	4390	4390	0
57	20231018	185400	357892160	4390	4390	4390	4390	0
58	20231018	185300	357892160	4390	4390	4390	4390	0
59	20231018	185200	357892160	4390	4390	4390	4390	0
60	20231018	185100	357892160	4390	4390	4390	4390	0
61	20231018	185000	357892160	4390	4390	4390	4390	0
62	20231018	184900	357892160	4390	4390	4390	4390	648
63	20231018	184800	357892160	4390	4390	4390	4390	0
64	20231018	184700	357892160	4390	4390	4390	4390	0
65	20231018	184600	357892160	4390	4390	4390	4390	0
66	20231018	184500	357892160	4390	4390	4390	4390	0
67	20231018	184400	357892160	4390	4390	4390	4390	0
68	20231018	184300	357892160	4390	4390	4390	4390	0
69	20231018	184200	357892160	4390	4390	4390	4390	0
70	20231018	184100	357892160	4390	4390	4390	4390	0
71	20231018	184000	357892160	4390	4390	4390	4390	0
72	20231018	183900	357892160	4390	4390	4390	4390	0
73	20231018	183800	357892160	4390	4390	4390	4390	0
74	20231018	183700	357892160	4390	4390	4390	4390	0
75	20231018	183600	357892160	4390	4390	4390	4390	0
76	20231018	183500	357892160	4390	4390	4390	4390	0
77	20231018	183400	357892160	4390	4390	4390	4390	0
78	20231018	183300	357892160	4390	4390	4390	4390	0
79	20231018	183200	357892160	4390	4390	4390	4390	0
80	20231018	183100	357892160	4390	4390	4390	4390	0
81	20231018	183000	357892160	4390	4390	4390	4390	0
82	20231018	182900	357892160	4390	4390	4390	4390	0
83	20231018	182800	357892160	4390	4390	4390	4390	0
84	20231018	182700	357892160	4390	4390	4390	4390	0
85	20231018	182600	357892160	4390	4390	4390	4390	0
86	20231018	182500	357892160	4390	4390	4390	4390	0
87	20231018	182400	357892160	4390	4390	4390	4390	0
88	20231018	182300	357892160	4390	4390	4390	4390	0
89	20231018	182200	357892160	4390	4390	4390	4390	0
90	20231018	182100	357892160	4390	4390	4390	4390	0
91	20231018	182000	357892160	4390	4390	4390	4390	0
92	20231018	181900	357892160	4390	4390	4390	4390	648
93	20231018	181800	357892160	4390	4390	4390	4390	0
94	20231018	181700	357892160	4390	4390	4390	4390	0
95	20231018	181600	357892160	4390	4390	4390	4390	0
96	20231018	181500	357892160	4390	4390	4390	4390	0
97	20231018	181400	357892160	4390	4390	4390	4390	0
98	20231018	181300	357892160	4390	4390	4390	4390	0
99	20231018	181200	357892160	4390	4390	4390	4390	0
100	20231018	181100	357892160	4390	4390	4390	4390	0
101	20231018	181000	357892160	4390	4390	4390	4390	0
102	20231018	180900	357892160	4390	4390	4390	4390	0
103	20231018	180800	357892160	4390	4390	4390	4390	0
104	20231018	180700	357892160	4390	4390	4390	4390	0
105	20231018	180600	357892160	4390	4390	4390	4390	0
106	20231018	180500	357892160	4390	4390	4390	4390	0
107	20231018	180400	357892160	4390	4390	4390	4390	0
108	20231018	180300	357892160	4390	4390	4390	4390	0
109	20231018	180200	357892160	4390	4390	4390	4390	0
110	20231018	180100	357892160	4390	4390	4390	4390	0
111	20231018	180000	357892160	4390	4390	4390	4390	0
112	20231018	175900	357892160	4390	4390	4390	4390	0
113	20231018	175800	357892160	4390	4390	4390	4390	0
114	20231018	175700	357892160	4390	4390	4390	4390	0
115	20231018	175600	357892160	4390	4390	4390	4390	0
116	20231018	175500	357892160	4390	4390	4390	4390	0
117	20231018	175400	357892160	4390	4390	4390	4390	0
118	20231018	175300	357892160	4390	4390	4390	4390	0
119	20231018	175200	357892160	4390	4390	4390	4390	0
120	20231018	175100	357892160	4390	4390	4390	4390	0
121	20231018	175000	357892160	4390	4390	4390	4390	0
122	20231018	174900	357892160	4390	4390	4390	4390	648
123	20231018	174800	357892160	4390	4390	4390	4390	0
124	20231018	174700	357892160	4390	4390	4390	4390	0
125	20231018	174600	357892160	4390	4390	4390	4390	0
126	20231018	174500	357892160	4390	4390	4390	4390	0
127	20231018	174400	357892160	4390	4390	4390	4390	0
128	20231018	174300	357892160	4390	4390	4390	4390	0
129	20231018	174200	357892160	4390	4390	4390	4390	0
130	20231018	174100	357892160	4390	4390	4390	4390	0
131	20231018	174000	357892160	4390	4390	4390	4390	0
132	20231018	173900	357892160	4390	4390	4390	4390	0
133	20231018	173800	357892160	4390	4390	4390	4390	0
134	20231018	173700	357892160	4390	4390	4390	4390	0
135	20231018	173600	357892160	4390	4390	4390	4390	0
136	20231018	173500	357892160	4390	4390	4390	4390	0
137	20231018	173400	357892160	4390	4390	4390	4390	0
138	20231018	173300	357892160	4390	4390	4390	4390	0
139	20231018	173200	357892160	4390	4390	4390	4390	0
140	20231018	173100	357892160	4390	4390	4390	4390	0
141	20231018	173000	357892160	4390	4390	4390	4390	0
142	20231018	172900	357892160	4390	4390	4390	4390	0
143	20231018	172800	357892160	4390	4390	4390	4390	0
144	20231018	172700	357892160	4390	4390	4390	4390	0
145	20231018	172600	357892160	4390	4390	4390	4390	0
146	20231018	172500	357892160	4390	4390	4390	4390	0
147	20231018	172400	357892160	4390	4390	4390	4390	0
148	20231018	172300	357892160	4390	4390	4390	4390	0
149	20231018	172200	357892160	4390	4390	4390	4390	0
150	20231018	172100	357892160	4390	4390	4390	4390	0
151	20231018	172000	357892160	4390	4390	4390	4390	0
152	20231018	171900	357892160	4390	4390	4390	4390	648
153	20231018	171800	357892160	4390	4390	4390	4390	0
154	20231018	171700	357892160	4390	4390	4390	4390	0
155	20231018	171600	357892160	4390	4390	4390	4390	0
156	20231018	171500	357892160	4390	4390	4390	4390	0
157	20231018	171400	357892160	4390	4390	4390	4390	0
158	20231018	171300	357892160	4390	4390	4390	4390	0
159	20231018	171200	357892160	4390	4390	4390	4390	0
160	20231018	171100	357892160	4390	4390	4390	4390	0
161	20231018	171000	357892160	4390	4390	4390	4390	0
162	20231018	170900	357892160	4390	4390	4390	4390	0
163	20231018	170800	357892160	4390	4390	4390	4390	0
164	20231018	170700	357892160	4390	4390	4390	4390	0
165	20231018	170600	357892160	4390	4390	4390	4390	0
166	20231018	170500	357892160	4390	4390	4390	4390	0
167	20231018	170400	357892160	4390	4390	4390	4390	0
168	20231018	170300	357892160	4390	4390	4390	4390	0
169	20231018	170200	357892160	4390	4390	4390	4390	0
170	20231018	170100	357892160	4390	4390	4390	4390	0
171	20231018	170000	357892160	4390	4390	4390	4390	0
172	20231018	165900	357892160	4390	4390	4390	4390	0
173	20231018	165800	357892160	4390	4390	4390	4390	0
174	20231018	165700	357892160	4390	4390	4390	4390	0
175	20231018	165600	357892160	4390	4390	4390	4390	0
176	20231018	165500	357892160	4390	4390	4390	4390	0
177	20231018	165400	357892160	4390	4390	4390	4390	0
178	20231018	165300	357892160	4390	4390	4390	4390	0
179	20231018	165200	357892160	4390	4390	4390	4390	0
180	20231018	165100	357892160	4390	4390	4390	4390	0
181	20231018	165000	357892160	4390	4390	4390	4390	0
182	20231018	164900	357892160	4390	4390	4390	4390	648
183	20231018	164800	357892160	4390	4390	4390	4390	0
184	20231018	164700	357892160	4390	4390	4390	4390	0
185	20231018	164600	357892160	4390	4390	4390	4390	0
186	20231018	164500	357892160	4390	4390	4390	4390	0
187	20231018	164400	357892160	4390	4390	4390	4390	0
188	20231018	164300	357892160	4390	4390	4390	4390	0
189	20231018	164200	357892160	4390	4390	4390	4390	0
190	20231018	164100	357892160	4390	4390	4390	4390	0
191	20231018	164000	357892160	4390	4390	4390	4390	0
192	20231018	163900	357892160	4390	4390	4390	4390	0
193	20231018	163800	357892160	4390	4390	4390	4390	0
194	20231018	163700	357892160	4390	4390	4390	4390	0
195	20231018	163600	357892160	4390	4390	4390	4390	0
196	20231018	163500	357892160	4390	4390	4390	4390	0
197	20231018	163400	357892160	4390	4390	4390	4390	0
198	20231018	163300	357892160	4390	4390	4390	4390	0
199	20231018	163200	357892160	4390	4390	4390	4390	0
200	20231018	163100	357892160	4390	4390	4390	4390	0
201	20231018	163000	357892160	4390	4390	4390	4390	0
202	20231018	162900	357892160	4390	4390	4390	4390	0
203	20231018	162800	357892160	4390	4390	4390	4390	0
204	20231018	162700	357892160	4390	4390	4390	4390	0
205	20231018	162600	357892160	4390	4390	4390	4390	0
206	20231018	162500	357892160	4390	4390	4390	4390	0
207	20231018	162400	357892160	4390	4390	4390	4390	0
208	20231018	162300	357892160	4390	4390	4390	4390	0
209	20231018	162200	357892160	4390	4390	4390	4390	0
210	20231018	162100	357892160	4390	4390	4390	4390	0
211	20231018	162000	357892160	4390	4390	4390	4390	0
212	20231018	161900	357892160	4390	4390	4390	4390	648
213	20231018	161800	357892160	4390	4390	4390	4390	0
214	20231018	161700	357892160	4390	4390	4390	4390	0
215	20231018	161600	357892160	4390	4390	4390	4390	0
216	20231018	161500	357892160	4390	4390	4390	4390	0
217	20231018	161400	357892160	4390	4390	4390	4390	0
218	20231018	161300	357892160	4390	4390	4390	4390	0
219	20231018	161200	357892160	4390	4390	4390	4390	0
220	20231018	161100	357892160	4390	4390	4390	4390	0
221	20231018	161000	357892160	4390	4390	4390	4390	0
222	20231018	160900	357892160	4390	4390	4390	4390	0
223	20231018	160800	357892160	4390	4390	4390	4390	0
224	20231018	160700	357892160	4390	4390	4390	4390	0
225	20231018	160600	357892160	4390	4390	4390	4390	0
226	20231018	160500	357892160	4390	4390	4390	4390	0
227	20231018	160400	357892160	4390	4390	4390	4390	0
228	20231018	160300	357892160	4390	4390	4390	4390	0
229	20231018	160200	357892160	4390	4390	4390	4390	0
230	20231018	160100	357892160	4390	4390	4390	4390	0
231	20231018	160000	357892160	4390	4390	4390	4390	0
232	20231018	155900	357892160	4390	4390	4390	4390	0
233	20231018	155800	357892160	4390	4390	4390	4390	0
234	20231018	155700	357892160	4390	4390	4390	4390	0
235	20231018	155600	357892160	4390	4390	4390	4390	0
236	20231018	155500	357892160	4390	4390	4390	4390	0
237	20231018	155400	357892160	4390	4390	4390	4390	0
238	20231018	155300	357892160	4390	4390	4390	4390	0
239	20231018	155200	357892160	4390	4390	4390	4390	0
240	20231018	155100	357892160	4390	4390	4390	4390	0
241	20231018	155000	357892160	4390	4390	4390	4390	0
242	20231018	154900	357892160	4390	4390	4390	4390	648
243	20231018	154800	357892160	4390	4390	4390	4390	0
244	20231018	154700	357892160	4390	4390	4390	4390	0
245	20231018	154600	357892160	4390	4390	4390	4390	0
246	20231018	154500	357892160	4390	4390	4390	4390	0
247	20231018	154400	357892160	4390	4390	4390	4390	0
248	20231018	154300	357892160	4390	4390	4390	4390	0
249	20231018	154200	357892160	4390	4390	4390	4390	0
250	20231018	154100	357892160	4390	4390	4390	4390	0
251	20231018	154000	357892160	4390	4390	4390	4390	0
252	20231018	153900	357892160	4390	4390	4390	4390	0
253	20231018	153800	357892160	4390	4390	4390	4390	0
254	20231018	153700	357892160	4390	4390	4390	4390	0
255	20231018	153600	357892160	4390	4390	4390	4390	0
256	20231018	153500	357892160	4390	4390	4390	4390	0
257	20231018	153400	357892160	4390	4390	4390	4390	0
258	20231018	153300	357892160	4390	4390	4390	4390	0
259	20231018	153200	357892160	4390	4390	4390	4390	0
260	20231018	153100	357892160	4390	4390	4390	4390	0
261	20231018	153000	357892160	4390	4390	4390	4390	648
262	20231018	152900	355047440	4390	4390	4390	4390	0
263	20231018	152800	355047440	4390	4390	4390	4390	0
264	20231018	152700	355047440	4390	4390	4390	4390	0
265	20231018	152600	355047440	4390	4390	4390	4390	0
266	20231018	152500	355047440	4390	4390	4390	4390	0
267	20231018	152400	355047440	4390	4390	4390	4390	0
268	20231018	152300	355047440	4390	4390	4390	4390	0
269	20231018	152200	355047440	4390	4390	4390	4390	0
270	20231018	152100	355047440	4390	4390	4390	4390	0
271	20231018	152000	355047440	4390	4390	4390	4390	0
272	20231018	151900	355047440	4390	4400	4400	4380	205
273	20231018	151800	354146090	4400	4400	4400	4400	0
274	20231018	151700	354146090	4400	4395	4400	4395	203
275	20231018	151600	353253150	4400	4400	4400	4400	0
276	20231018	151500	353253150	4400	4400	4400	4400	0
277	20231018	151400	353253150	4400	4400	4400	4400	100
278	20231018	151300	352813150	4400	4400	4400	4400	109
279	20231018	151200	352333550	4400	4390	4400	4370	30
280	20231018	151100	352202080	4400	4400	4400	4400	2
281	20231018	151000	352193280	4395	4380	4395	4380	185
282	20231018	150900	351382955	4380	4380	4380	4380	0
283	20231018	150800	351382955	4380	4365	4380	4365	3874
284	20231018	150700	334453685	4365	4365	4365	4365	0
285	20231018	150600	334453685	4365	4365	4365	4365	0
286	20231018	150500	334453685	4365	4365	4365	4365	203
287	20231018	150400	333567590	4365	4365	4365	4365	9
288	20231018	150300	333528305	4365	4365	4365	4365	1
289	20231018	150200	333523940	4360	4365	4365	4360	42
290	20231018	150100	333340685	4365	4365	4365	4365	0
291	20231018	150000	333340685	4365	4365	4365	4365	10
292	20231018	145900	333297035	4365	4355	4365	4355	3
293	20231018	145800	333283960	4370	4370	4370	4370	0
294	20231018	145700	333283960	4370	4370	4370	4360	103
295	20231018	145600	332833870	4370	4370	4370	4370	1
296	20231018	145500	332829500	4365	4360	4370	4345	52
297	20231018	145400	332603440	4370	4360	4370	4345	305
298	20231018	145300	331277305	4370	4370	4370	4370	0
299	20231018	145200	331277305	4370	4370	4370	4370	0
300	20231018	145100	331277305	4370	4360	4370	4350	101
301	20231018	145000	330837920	4370	4370	4370	4370	0
302	20231018	144900	330837920	4370	4370	4370	4370	1
303	20231018	144800	330833550	4365	4370	4370	4350	510
304	20231018	144700	328614810	4370	4370	4370	4370	1
305	20231018	144600	328610440	4350	4370	4370	4350	2002
306	20231018	144500	319890285	4370	4370	4370	4370	50
307	20231018	144400	319671785	4370	4370	4370	4365	834
308	20231018	144300	316027340	4370	4370	4370	4370	0
309	20231018	144200	316027340	4370	4370	4370	4370	0
310	20231018	144100	316027340	4370	4370	4370	4370	0
311	20231018	144000	316027340	4370	4365	4370	4365	52
312	20231018	143900	315800345	4370	4370	4370	4370	38
313	20231018	143800	315634285	4370	4365	4370	4365	2
314	20231018	143700	315625550	4365	4365	4365	4365	1
315	20231018	143600	315621185	4370	4370	4370	4370	1
316	20231018	143500	315616815	4370	4365	4370	4365	7
317	20231018	143400	315586255	4365	4370	4370	4365	74
318	20231018	143300	315263195	4370	4370	4370	4370	0
319	20231018	143200	315263195	4370	4365	4370	4365	2
320	20231018	143100	315254460	4365	4360	4365	4360	101
321	20231018	143000	314814095	4360	4360	4360	4360	0
322	20231018	142900	314814095	4360	4360	4360	4360	0
323	20231018	142800	314814095	4360	4360	4360	4360	0
324	20231018	142700	314814095	4360	4360	4370	4360	503
325	20231018	142600	312620995	4365	4375	4375	4365	2815
326	20231018	142500	300317290	4380	4380	4380	4380	0
327	20231018	142400	300317290	4380	4380	4380	4380	2
328	20231018	142300	300308530	4380	4390	4390	4380	50
329	20231018	142200	300089230	4390	4390	4390	4390	12
330	20231018	142100	300036550	4375	4380	4380	4375	585
331	20231018	142000	297475780	4390	4390	4390	4390	0
332	20231018	141900	297475780	4390	4390	4390	4390	100
333	20231018	141800	297036780	4390	4390	4390	4390	0
334	20231018	141700	297036780	4390	4390	4390	4390	2
335	20231018	141600	297028000	4390	4390	4390	4390	1
336	20231018	141500	297023610	4390	4390	4390	4390	0
337	20231018	141400	297023610	4390	4380	4390	4380	43
338	20231018	141300	296835260	4390	4390	4390	4390	200
339	20231018	141200	295957260	4390	4390	4390	4390	0
340	20231018	141100	295957260	4390	4390	4390	4390	0
341	20231018	141000	295957260	4390	4390	4390	4390	0
342	20231018	140900	295957260	4390	4390	4390	4390	0
343	20231018	140800	295957260	4390	4390	4390	4390	0
344	20231018	140700	295957260	4390	4385	4390	4385	115
345	20231018	140600	295452980	4390	4380	4390	4380	9
346	20231018	140500	295413540	4380	4390	4390	4380	781
347	20231018	140400	291988240	4395	4395	4395	4395	1
348	20231018	140300	291983845	4390	4390	4390	4390	24
349	20231018	140200	291878485	4390	4390	4390	4390	0
350	20231018	140100	291878485	4390	4390	4390	4390	1
351	20231018	140000	291874095	4395	4400	4400	4395	221
352	20231018	135900	290902795	4395	4395	4395	4395	23
353	20231018	135800	290801710	4400	4395	4400	4395	3
354	20231018	135700	290788515	4400	4395	4400	4395	38
355	20231018	135600	290621500	4395	4395	4395	4395	1
356	20231018	135500	290617105	4395	4395	4395	4395	0
357	20231018	135400	290617105	4395	4395	4395	4395	0
358	20231018	135300	290617105	4395	4385	4395	4385	3
359	20231018	135200	290603940	4395	4395	4395	4395	4
360	20231018	135100	290586360	4395	4395	4395	4395	0
361	20231018	135000	290586360	4395	4395	4395	4395	0
362	20231018	134900	290586360	4395	4385	4395	4385	2
363	20231018	134800	290577580	4395	4395	4395	4395	0
364	20231018	134700	290577580	4395	4395	4395	4395	0
365	20231018	134600	290577580	4395	4390	4395	4390	53
366	20231018	134500	290344905	4395	4395	4395	4395	100
367	20231018	134400	289905405	4395	4395	4395	4395	0
368	20231018	134300	289905405	4395	4395	4395	4395	0
369	20231018	134200	289905405	4395	4395	4395	4395	0
370	20231018	134100	289905405	4395	4395	4395	4395	1
371	20231018	134000	289901010	4390	4390	4390	4390	10
372	20231018	133900	289857110	4390	4390	4390	4390	0
373	20231018	133800	289857110	4390	4390	4390	4390	489
374	20231018	133700	287710400	4395	4395	4395	4395	0
375	20231018	133600	287710400	4395	4390	4395	4390	6
376	20231018	133500	287684050	4395	4390	4395	4390	6
377	20231018	133400	287657700	4395	4395	4395	4395	100
378	20231018	133300	287218200	4395	4390	4395	4390	6
379	20231018	133200	287191850	4395	4395	4395	4395	0
380	20231018	133100	287191850	4395	4395	4395	4395	1
381	20231018	133000	287187455	4395	4395	4395	4395	0
382	20231018	132900	287187455	4395	4395	4395	4395	0
383	20231018	132800	287187455	4395	4395	4395	4395	0
384	20231018	132700	287187455	4395	4395	4395	4395	0
385	20231018	132600	287187455	4395	4395	4395	4395	303
386	20231018	132500	285855770	4395	4395	4395	4395	0
387	20231018	132400	285855770	4395	4395	4395	4395	0
388	20231018	132300	285855770	4395	4395	4395	4395	4
389	20231018	132200	285838190	4395	4395	4395	4395	0
390	20231018	132100	285838190	4395	4395	4395	4395	0
391	20231018	132000	285838190	4395	4395	4395	4395	101
392	20231018	131900	285394295	4395	4395	4395	4395	14
393	20231018	131800	285332765	4400	4395	4400	4395	2
394	20231018	131700	285323970	4400	4380	4400	4380	43
395	20231018	131600	285134815	4400	4400	4400	4400	0
396	20231018	131500	285134815	4400	4400	4400	4400	0
397	20231018	131400	285134815	4400	4400	4400	4400	0
398	20231018	131300	285134815	4400	4400	4400	4400	0
399	20231018	131200	285134815	4400	4380	4400	4380	1456
400	20231018	131100	278757515	4380	4380	4380	4380	0
401	20231018	131000	278757515	4380	4385	4385	4380	239
402	20231018	130900	277709540	4390	4390	4390	4390	658
403	20231018	130800	274820920	4415	4415	4415	4415	0
404	20231018	130700	274820920	4415	4415	4415	4415	0
405	20231018	130600	274820920	4415	4415	4415	4415	6
406	20231018	130500	274794430	4415	4415	4415	4415	0
407	20231018	130400	274794430	4415	4400	4415	4400	2
408	20231018	130300	274785615	4400	4400	4400	4400	20
409	20231018	130200	274697615	4400	4400	4400	4400	0
410	20231018	130100	274697615	4400	4400	4400	4400	0
411	20231018	130000	274697615	4400	4400	4400	4400	10
412	20231018	125900	274653615	4400	4400	4400	4400	0
413	20231018	125800	274653615	4400	4400	4400	4400	0
414	20231018	125700	274653615	4400	4400	4400	4400	0
415	20231018	125600	274653615	4400	4390	4400	4390	11
416	20231018	125500	274605305	4390	4395	4395	4390	120
417	20231018	125400	274078005	4405	4405	4405	4405	0
418	20231018	125300	274078005	4405	4405	4405	4385	55
419	20231018	125200	273836720	4400	4415	4415	4400	26
420	20231018	125100	273722045	4415	4415	4415	4415	0
421	20231018	125000	273722045	4415	4385	4415	4385	23
422	20231018	124900	273620860	4400	4400	4400	4400	0
423	20231018	124800	273620860	4400	4400	4400	4400	1
424	20231018	124700	273616460	4400	4400	4400	4400	1
425	20231018	124600	273612060	4400	4380	4400	4380	20
426	20231018	124500	273524440	4380	4380	4380	4380	19
427	20231018	124400	273441220	4380	4390	4390	4380	518
428	20231018	124300	271168690	4400	4400	4400	4400	0
429	20231018	124200	271168690	4400	4400	4400	4400	0
430	20231018	124100	271168690	4400	4395	4400	4395	3
431	20231018	124000	271155500	4390	4390	4390	4390	0
432	20231018	123900	271155500	4390	4390	4390	4390	0
433	20231018	123800	271155500	4390	4390	4390	4390	1
434	20231018	123700	271151110	4395	4395	4395	4395	0
435	20231018	123600	271151110	4395	4395	4395	4395	7
436	20231018	123500	271120345	4400	4400	4400	4400	0
437	20231018	123400	271120345	4400	4380	4400	4380	6
438	20231018	123300	271094040	4380	4380	4380	4375	63
439	20231018	123200	270818355	4380	4380	4385	4380	1346
440	20231018	123100	264922865	4380	4385	4395	4380	53
441	20231018	123000	264690660	4380	4380	4380	4375	1440
442	20231018	122900	258383710	4385	4385	4385	4385	1
443	20231018	122800	258379325	4385	4380	4385	4380	14
444	20231018	122700	258318000	4385	4380	4385	4380	21
445	20231018	122600	258226015	4380	4380	4380	4380	337
446	20231018	122500	256749955	4390	4390	4390	4390	0
447	20231018	122400	256749955	4390	4380	4390	4380	105
448	20231018	122300	256290030	4385	4385	4385	4385	12
449	20231018	122200	256237410	4395	4395	4395	4395	1
450	20231018	122100	256233015	4395	4395	4395	4395	0
451	20231018	122000	256233015	4395	4395	4395	4395	1
452	20231018	121900	256228620	4390	4390	4390	4390	167
453	20231018	121800	255495490	4390	4390	4390	4390	96
454	20231018	121700	255074050	4400	4400	4400	4400	2016
455	20231018	121600	246203650	4415	4415	4415	4415	0
456	20231018	121500	246203650	4415	4415	4415	4415	0
457	20231018	121400	246203650	4415	4415	4415	4415	0
458	20231018	121300	246203650	4415	4415	4415	4415	0
459	20231018	121200	246203650	4415	4405	4415	4405	205
460	20231018	121100	245300595	4405	4405	4405	4405	13
461	20231018	121000	245243330	4405	4400	4415	4400	364
462	20231018	120900	243636570	4400	4400	4400	4400	6
463	20231018	120800	243610170	4410	4410	4410	4410	0
464	20231018	120700	243610170	4410	4410	4410	4410	0
465	20231018	120600	243610170	4410	4410	4410	4410	0
466	20231018	120500	243610170	4410	4410	4410	4410	0
467	20231018	120400	243610170	4410	4410	4410	4410	0
468	20231018	120300	243610170	4410	4410	4410	4410	0
469	20231018	120200	243610170	4410	4410	4410	4410	1
470	20231018	120100	243605760	4415	4415	4415	4415	0
471	20231018	120000	243605760	4415	4415	4415	4415	0
472	20231018	115900	243605760	4415	4415	4415	4415	0
473	20231018	115800	243605760	4415	4415	4415	4415	0
474	20231018	115700	243605760	4415	4415	4415	4415	0
475	20231018	115600	243605760	4415	4415	4415	4415	0
476	20231018	115500	243605760	4415	4410	4415	4410	20
477	20231018	115400	243517545	4415	4415	4415	4415	473
478	20231018	115300	241429250	4415	4415	4415	4415	0
479	20231018	115200	241429250	4415	4410	4415	4405	4
480	20231018	115100	241411605	4415	4410	4415	4410	2
481	20231018	115000	241402780	4415	4410	4415	4390	51
482	20231018	114900	241178660	4415	4415	4415	4415	0
483	20231018	114800	241178660	4415	4410	4415	4410	5
484	20231018	114700	241156605	4415	4395	4415	4395	120
485	20231018	114600	240628985	4415	4415	4415	4415	0
486	20231018	114500	240628985	4415	4415	4415	4415	1
487	20231018	114400	240624570	4400	4400	4400	4400	22
488	20231018	114300	240527770	4400	4400	4400	4400	62
489	20231018	114200	240254970	4415	4415	4415	4415	0
490	20231018	114100	240254970	4415	4415	4415	4415	0
491	20231018	114000	240254970	4415	4400	4415	4400	63
492	20231018	113900	239977755	4415	4415	4415	4415	0
493	20231018	113800	239977755	4415	4400	4415	4400	185
494	20231018	113700	239163740	4415	4405	4415	4405	301
495	20231018	113600	237837825	4420	4420	4420	4420	1
496	20231018	113500	237833405	4405	4405	4405	4405	2
497	20231018	113400	237824595	4420	4420	4420	4420	0
498	20231018	113300	237824595	4420	4420	4420	4420	0
499	20231018	113200	237824595	4420	4420	4420	4420	1
500	20231018	113100	237820175	4410	4410	4410	4410	1
501	20231018	113000	237815765	4415	4415	4415	4415	0
502	20231018	112900	237815765	4415	4415	4415	4415	0
503	20231018	112800	237815765	4415	4415	4415	4415	24
504	20231018	112700	237709805	4420	4420	4420	4420	0
505	20231018	112600	237709805	4420	4420	4420	4415	775
506	20231018	112500	234285620	4420	4420	4420	4415	14
507	20231018	112400	234223800	4415	4415	4415	4415	344
508	20231018	112300	232705040	4415	4415	4415	4415	0
509	20231018	112200	232705040	4415	4415	4415	4415	0
510	20231018	112100	232705040	4415	4415	4415	4415	0
511	20231018	112000	232705040	4415	4415	4415	4415	0
512	20231018	111900	232705040	4415	4400	4415	4400	218
513	20231018	111800	231745720	4415	4405	4415	4405	91
514	20231018	111700	231344855	4405	4405	4405	4405	0
515	20231018	111600	231344855	4405	4400	4405	4400	461
516	20231018	111500	229316440	4400	4400	4400	4400	1
517	20231018	111400	229312040	4405	4405	4410	4400	50
518	20231018	111300	229091990	4410	4410	4410	4410	0
519	20231018	111200	229091990	4410	4410	4415	4405	1120
520	20231018	111100	224152780	4410	4410	4410	4410	18
521	20231018	111000	224073400	4415	4415	4415	4415	0
522	20231018	110900	224073400	4415	4415	4415	4415	500
523	20231018	110800	221865900	4415	4415	4415	4415	68
524	20231018	110700	221565680	4410	4410	4410	4410	1
525	20231018	110600	221561270	4415	4415	4415	4415	0
526	20231018	110500	221561270	4415	4410	4415	4410	12
527	20231018	110400	221508320	4375	4395	4395	4375	7718
528	20231018	110300	187729895	4400	4410	4410	4400	5000
529	20231018	110200	165720065	4410	4405	4410	4405	275
530	20231018	110100	164508515	4410	4410	4410	4410	1
531	20231018	110000	164504105	4405	4420	4420	4405	557
532	20231018	105900	162042825	4420	4420	4420	4420	500
533	20231018	105800	159832825	4420	4415	4420	4415	2
534	20231018	105700	159823990	4420	4420	4420	4420	0
535	20231018	105600	159823990	4420	4420	4420	4420	0
536	20231018	105500	159823990	4420	4420	4420	4420	1
537	20231018	105400	159819570	4420	4400	4420	4400	6
538	20231018	105300	159793150	4420	4420	4420	4420	0
539	20231018	105200	159793150	4420	4420	4420	4420	0
540	20231018	105100	159793150	4420	4420	4420	4420	0
541	20231018	105000	159793150	4420	4420	4420	4420	0
542	20231018	104900	159793150	4420	4405	4420	4405	1043
543	20231018	104800	155198690	4400	4400	4400	4400	0
544	20231018	104700	155198690	4400	4400	4400	4400	0
545	20231018	104600	155198690	4400	4400	4400	4400	0
546	20231018	104500	155198690	4400	4400	4400	4400	0
547	20231018	104400	155198690	4400	4405	4405	4400	32
548	20231018	104300	155057885	4405	4400	4405	4400	51
549	20231018	104200	154833480	4400	4420	4420	4400	404
550	20231018	104100	153053655	4420	4420	4420	4420	0
551	20231018	104000	153053655	4420	4415	4420	4415	9
552	20231018	103900	153013905	4420	4420	4420	4420	0
553	20231018	103800	153013905	4420	4420	4420	4420	0
554	20231018	103700	153013905	4420	4420	4420	4420	0
555	20231018	103600	153013905	4420	4420	4420	4420	99
556	20231018	103500	152576325	4430	4430	4430	4430	0
557	20231018	103400	152576325	4430	4430	4430	4430	0
558	20231018	103300	152576325	4430	4430	4430	4430	0
559	20231018	103200	152576325	4430	4425	4430	4425	7
560	20231018	103100	152545320	4420	4420	4420	4420	164
561	20231018	103000	151820440	4410	4410	4410	4410	0
562	20231018	102900	151820440	4410	4410	4410	4410	4
563	20231018	102800	151802800	4420	4420	4420	4420	0
564	20231018	102700	151802800	4420	4420	4420	4420	0
565	20231018	102600	151802800	4420	4420	4420	4420	0
566	20231018	102500	151802800	4420	4420	4420	4420	2
567	20231018	102400	151793960	4410	4420	4420	4410	90
568	20231018	102300	151396560	4420	4415	4420	4415	102
569	20231018	102200	150946220	4420	4420	4420	4420	500
570	20231018	102100	148736220	4420	4420	4420	4420	6
571	20231018	102000	148709700	4415	4410	4415	4410	410
572	20231018	101900	146900115	4410	4405	4410	4400	402
573	20231018	101800	145131280	4410	4410	4410	4410	10
574	20231018	101700	145087180	4410	4410	4410	4410	3
575	20231018	101600	145073950	4410	4410	4410	4400	903
576	20231018	101500	141100730	4405	4400	4410	4400	452
577	20231018	101400	139111885	4400	4395	4400	4390	102
578	20231018	101300	138663100	4400	4400	4400	4400	0
579	20231018	101200	138663100	4400	4400	4400	4400	0
580	20231018	101100	138663100	4400	4385	4400	4385	2
581	20231018	101000	138654315	4400	4400	4400	4390	42
582	20231018	100900	138469635	4400	4400	4400	4370	9047
583	20231018	100800	98850340	4405	4400	4405	4400	2
584	20231018	100700	98841535	4405	4410	4415	4395	779
585	20231018	100600	95406475	4410	4415	4415	4410	769
586	20231018	100500	92015170	4415	4410	4420	4410	1305
587	20231018	100400	86260100	4420	4420	4420	4420	0
588	20231018	100300	86260100	4420	4420	4420	4410	7
589	20231018	100200	86229205	4420	4415	4420	4415	4
590	20231018	100100	86211535	4420	4410	4420	4410	1708
591	20231018	100000	78677975	4415	4415	4415	4415	2
592	20231018	095900	78669145	4420	4415	4420	4415	106
593	20231018	095800	78201150	4420	4415	4420	4410	373
594	20231018	095700	76554450	4420	4420	4420	4385	4023
595	20231018	095600	58827335	4405	4415	4415	4405	220
596	20231018	095500	57857400	4415	4415	4415	4415	153
597	20231018	095400	57181905	4420	4420	4420	4420	0
598	20231018	095300	57181905	4420	4425	4425	4420	3505
599	20231018	095200	41689795	4435	4435	4435	4435	113
600	20231018	095100	41188640	4435	4430	4435	4430	104
601	20231018	095000	40727900	4435	4435	4435	4435	0
602	20231018	094900	40727900	4435	4435	4435	4420	2011
603	20231018	094800	31839115	4435	4420	4435	4420	2002
604	20231018	094700	22990245	4435	4435	4435	4435	2
605	20231018	094600	22981375	4435	4435	4435	4435	2
606	20231018	094500	22972505	4435	4430	4435	4430	209
607	20231018	094400	22046615	4430	4430	4430	4430	1
608	20231018	094300	22042185	4430	4420	4430	4420	1401
609	20231018	094200	15849755	4435	4430	4435	4430	20
610	20231018	094100	15761065	4420	4420	4420	4420	0
611	20231018	094000	15761065	4420	4420	4420	4420	53
612	20231018	093900	15526805	4420	4420	4420	4420	0
613	20231018	093800	15526805	4420	4420	4420	4420	2
614	20231018	093700	15517965	4420	4420	4420	4420	23
615	20231018	093600	15416305	4435	4430	4435	4415	72
616	20231018	093500	15098140	4435	4435	4435	4435	1
617	20231018	093400	15093705	4435	4435	4435	4435	0
618	20231018	093300	15093705	4435	4435	4435	4435	1
619	20231018	093200	15089270	4435	4445	4445	4435	2
620	20231018	093100	15080390	4435	4445	4445	4435	6
621	20231018	093000	15053760	4445	4445	4445	4445	0
622	20231018	092900	15053760	4445	4445	4445	4445	1
623	20231018	092800	15049315	4445	4445	4445	4445	0
624	20231018	092700	15049315	4445	4445	4445	4445	198
625	20231018	092600	14169205	4445	4445	4445	4445	0
626	20231018	092500	14169205	4445	4445	4445	4430	6
627	20231018	092400	14142580	4450	4450	4450	4450	0
628	20231018	092300	14142580	4450	4440	4450	4440	518
629	20231018	092200	11842575	4440	4415	4440	4415	103
630	20231018	092100	11386340	4415	4430	4430	4415	211
631	20231018	092000	10454745	4430	4415	4430	4415	2
632	20231018	091900	10445900	4405	4410	4425	4405	12
633	20231018	091800	10393000	4405	4420	4425	4405	277
634	20231018	091700	9171055	4425	4425	4425	4425	0
635	20231018	091600	9171055	4425	4425	4425	4425	332
636	20231018	091500	7701955	4430	4435	4435	4415	298
637	20231018	091400	6382270	4435	4435	4435	4435	0
638	20231018	091300	6382270	4435	4435	4435	4420	197
639	20231018	091200	5511440	4445	4440	4445	4440	20
640	20231018	091100	5422580	4445	4440	4445	4440	225
641	20231018	091000	4422460	4445	4445	4445	4445	34
642	20231018	090900	4271330	4445	4445	4445	4445	11
643	20231018	090800	4222435	4415	4415	4415	4415	0
644	20231018	090700	4222435	4415	4415	4415	4415	0
645	20231018	090600	4222435	4415	4415	4415	4415	3
646	20231018	090500	4209190	4420	4420	4420	4420	0
647	20231018	090400	4209190	4420	4420	4420	4420	7
648	20231018	090300	4178250	4425	4425	4425	4425	204
649	20231018	090200	3275550	4425	4430	4430	4425	37
650	20231018	090100	3111645	4445	4400	4445	4400	322
651	20231018	090000	1685200	4400	4400	4400	4400	383