KissMeData/030210/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190600	494492660	4080	4080	4080	4080	362
3	20231018	190500	494492660	4080	4080	4080	4080	0
4	20231018	190400	494492660	4080	4080	4080	4080	0
5	20231018	190300	494492660	4080	4080	4080	4080	0
6	20231018	190200	494492660	4080	4080	4080	4080	0
7	20231018	190100	494492660	4080	4080	4080	4080	0
8	20231018	190000	494492660	4080	4080	4080	4080	0
9	20231018	185900	494492660	4080	4080	4080	4080	0
10	20231018	185800	494492660	4080	4080	4080	4080	0
11	20231018	185700	494492660	4080	4080	4080	4080	0
12	20231018	185600	494492660	4080	4080	4080	4080	0
13	20231018	185500	494492660	4080	4080	4080	4080	0
14	20231018	185400	494492660	4080	4080	4080	4080	0
15	20231018	185300	494492660	4080	4080	4080	4080	0
16	20231018	185200	494492660	4080	4080	4080	4080	0
17	20231018	185100	494492660	4080	4080	4080	4080	0
18	20231018	185000	494492660	4080	4080	4080	4080	0
19	20231018	184900	494492660	4080	4080	4080	4080	0
20	20231018	184800	494492660	4080	4080	4080	4080	0
21	20231018	184700	494492660	4080	4080	4080	4080	0
22	20231018	184600	494492660	4080	4080	4080	4080	0
23	20231018	184500	494492660	4080	4080	4080	4080	0
24	20231018	184400	494492660	4080	4080	4080	4080	0
25	20231018	184300	494492660	4080	4080	4080	4080	0
26	20231018	184200	494492660	4080	4080	4080	4080	0
27	20231018	184100	494492660	4080	4080	4080	4080	0
28	20231018	184000	494492660	4080	4080	4080	4080	0
29	20231018	183900	494492660	4080	4080	4080	4080	0
30	20231018	183800	494492660	4080	4080	4080	4080	0
31	20231018	183700	494492660	4080	4080	4080	4080	0
32	20231018	183600	494492660	4080	4080	4080	4080	362
33	20231018	183500	494492660	4080	4080	4080	4080	0
34	20231018	183400	494492660	4080	4080	4080	4080	0
35	20231018	183300	494492660	4080	4080	4080	4080	0
36	20231018	183200	494492660	4080	4080	4080	4080	0
37	20231018	183100	494492660	4080	4080	4080	4080	0
38	20231018	183000	494492660	4080	4080	4080	4080	0
39	20231018	182900	494492660	4080	4080	4080	4080	0
40	20231018	182800	494492660	4080	4080	4080	4080	0
41	20231018	182700	494492660	4080	4080	4080	4080	0
42	20231018	182600	494492660	4080	4080	4080	4080	0
43	20231018	182500	494492660	4080	4080	4080	4080	0
44	20231018	182400	494492660	4080	4080	4080	4080	0
45	20231018	182300	494492660	4080	4080	4080	4080	0
46	20231018	182200	494492660	4080	4080	4080	4080	0
47	20231018	182100	494492660	4080	4080	4080	4080	0
48	20231018	182000	494492660	4080	4080	4080	4080	0
49	20231018	181900	494492660	4080	4080	4080	4080	0
50	20231018	181800	494492660	4080	4080	4080	4080	0
51	20231018	181700	494492660	4080	4080	4080	4080	0
52	20231018	181600	494492660	4080	4080	4080	4080	0
53	20231018	181500	494492660	4080	4080	4080	4080	0
54	20231018	181400	494492660	4080	4080	4080	4080	0
55	20231018	181300	494492660	4080	4080	4080	4080	0
56	20231018	181200	494492660	4080	4080	4080	4080	0
57	20231018	181100	494492660	4080	4080	4080	4080	0
58	20231018	181000	494492660	4080	4080	4080	4080	0
59	20231018	180900	494492660	4080	4080	4080	4080	0
60	20231018	180800	494492660	4080	4080	4080	4080	0
61	20231018	180700	494492660	4080	4080	4080	4080	0
62	20231018	180600	494492660	4080	4080	4080	4080	362
63	20231018	180500	494492660	4080	4080	4080	4080	0
64	20231018	180400	494492660	4080	4080	4080	4080	0
65	20231018	180300	494492660	4080	4080	4080	4080	0
66	20231018	180200	494492660	4080	4080	4080	4080	0
67	20231018	180100	494492660	4080	4080	4080	4080	0
68	20231018	180000	494492660	4080	4080	4080	4080	0
69	20231018	175900	494492660	4080	4080	4080	4080	0
70	20231018	175800	494492660	4080	4080	4080	4080	0
71	20231018	175700	494492660	4080	4080	4080	4080	0
72	20231018	175600	494492660	4080	4080	4080	4080	0
73	20231018	175500	494492660	4080	4080	4080	4080	0
74	20231018	175400	494492660	4080	4080	4080	4080	0
75	20231018	175300	494492660	4080	4080	4080	4080	0
76	20231018	175200	494492660	4080	4080	4080	4080	0
77	20231018	175100	494492660	4080	4080	4080	4080	0
78	20231018	175000	494492660	4080	4080	4080	4080	0
79	20231018	174900	494492660	4080	4080	4080	4080	0
80	20231018	174800	494492660	4080	4080	4080	4080	0
81	20231018	174700	494492660	4080	4080	4080	4080	0
82	20231018	174600	494492660	4080	4080	4080	4080	0
83	20231018	174500	494492660	4080	4080	4080	4080	0
84	20231018	174400	494492660	4080	4080	4080	4080	0
85	20231018	174300	494492660	4080	4080	4080	4080	0
86	20231018	174200	494492660	4080	4080	4080	4080	0
87	20231018	174100	494492660	4080	4080	4080	4080	0
88	20231018	174000	494492660	4080	4080	4080	4080	0
89	20231018	173900	494492660	4080	4080	4080	4080	0
90	20231018	173800	494492660	4080	4080	4080	4080	0
91	20231018	173700	494492660	4080	4080	4080	4080	0
92	20231018	173600	494492660	4080	4080	4080	4080	362
93	20231018	173500	494492660	4080	4080	4080	4080	0
94	20231018	173400	494492660	4080	4080	4080	4080	0
95	20231018	173300	494492660	4080	4080	4080	4080	0
96	20231018	173200	494492660	4080	4080	4080	4080	0
97	20231018	173100	494492660	4080	4080	4080	4080	0
98	20231018	173000	494492660	4080	4080	4080	4080	0
99	20231018	172900	494492660	4080	4080	4080	4080	0
100	20231018	172800	494492660	4080	4080	4080	4080	0
101	20231018	172700	494492660	4080	4080	4080	4080	0
102	20231018	172600	494492660	4080	4080	4080	4080	0
103	20231018	172500	494492660	4080	4080	4080	4080	0
104	20231018	172400	494492660	4080	4080	4080	4080	0
105	20231018	172300	494492660	4080	4080	4080	4080	0
106	20231018	172200	494492660	4080	4080	4080	4080	0
107	20231018	172100	494492660	4080	4080	4080	4080	0
108	20231018	172000	494492660	4080	4080	4080	4080	0
109	20231018	171900	494492660	4080	4080	4080	4080	0
110	20231018	171800	494492660	4080	4080	4080	4080	0
111	20231018	171700	494492660	4080	4080	4080	4080	0
112	20231018	171600	494492660	4080	4080	4080	4080	0
113	20231018	171500	494492660	4080	4080	4080	4080	0
114	20231018	171400	494492660	4080	4080	4080	4080	0
115	20231018	171300	494492660	4080	4080	4080	4080	0
116	20231018	171200	494492660	4080	4080	4080	4080	0
117	20231018	171100	494492660	4080	4080	4080	4080	0
118	20231018	171000	494492660	4080	4080	4080	4080	0
119	20231018	170900	494492660	4080	4080	4080	4080	0
120	20231018	170800	494492660	4080	4080	4080	4080	0
121	20231018	170700	494492660	4080	4080	4080	4080	0
122	20231018	170600	494492660	4080	4080	4080	4080	362
123	20231018	170500	494492660	4080	4080	4080	4080	0
124	20231018	170400	494492660	4080	4080	4080	4080	0
125	20231018	170300	494492660	4080	4080	4080	4080	0
126	20231018	170200	494492660	4080	4080	4080	4080	0
127	20231018	170100	494492660	4080	4080	4080	4080	0
128	20231018	170000	494492660	4080	4080	4080	4080	0
129	20231018	165900	494492660	4080	4080	4080	4080	0
130	20231018	165800	494492660	4080	4080	4080	4080	0
131	20231018	165700	494492660	4080	4080	4080	4080	0
132	20231018	165600	494492660	4080	4080	4080	4080	0
133	20231018	165500	494492660	4080	4080	4080	4080	0
134	20231018	165400	494492660	4080	4080	4080	4080	0
135	20231018	165300	494492660	4080	4080	4080	4080	0
136	20231018	165200	494492660	4080	4080	4080	4080	0
137	20231018	165100	494492660	4080	4080	4080	4080	0
138	20231018	165000	494492660	4080	4080	4080	4080	0
139	20231018	164900	494492660	4080	4080	4080	4080	0
140	20231018	164800	494492660	4080	4080	4080	4080	0
141	20231018	164700	494492660	4080	4080	4080	4080	0
142	20231018	164600	494492660	4080	4080	4080	4080	0
143	20231018	164500	494492660	4080	4080	4080	4080	0
144	20231018	164400	494492660	4080	4080	4080	4080	0
145	20231018	164300	494492660	4080	4080	4080	4080	0
146	20231018	164200	494492660	4080	4080	4080	4080	0
147	20231018	164100	494492660	4080	4080	4080	4080	0
148	20231018	164000	494492660	4080	4080	4080	4080	0
149	20231018	163900	494492660	4080	4080	4080	4080	0
150	20231018	163800	494492660	4080	4080	4080	4080	0
151	20231018	163700	494492660	4080	4080	4080	4080	0
152	20231018	163600	494492660	4080	4080	4080	4080	362
153	20231018	163500	494492660	4080	4080	4080	4080	0
154	20231018	163400	494492660	4080	4080	4080	4080	0
155	20231018	163300	494492660	4080	4080	4080	4080	0
156	20231018	163200	494492660	4080	4080	4080	4080	0
157	20231018	163100	494492660	4080	4080	4080	4080	0
158	20231018	163000	494492660	4080	4080	4080	4080	0
159	20231018	162900	494492660	4080	4080	4080	4080	0
160	20231018	162800	494492660	4080	4080	4080	4080	0
161	20231018	162700	494492660	4080	4080	4080	4080	0
162	20231018	162600	494492660	4080	4080	4080	4080	0
163	20231018	162500	494492660	4080	4080	4080	4080	0
164	20231018	162400	494492660	4080	4080	4080	4080	0
165	20231018	162300	494492660	4080	4080	4080	4080	0
166	20231018	162200	494492660	4080	4080	4080	4080	0
167	20231018	162100	494492660	4080	4080	4080	4080	0
168	20231018	162000	494492660	4080	4080	4080	4080	0
169	20231018	161900	494492660	4080	4080	4080	4080	0
170	20231018	161800	494492660	4080	4080	4080	4080	0
171	20231018	161700	494492660	4080	4080	4080	4080	0
172	20231018	161600	494492660	4080	4080	4080	4080	0
173	20231018	161500	494492660	4080	4080	4080	4080	0
174	20231018	161400	494492660	4080	4080	4080	4080	0
175	20231018	161300	494492660	4080	4080	4080	4080	0
176	20231018	161200	494492660	4080	4080	4080	4080	0
177	20231018	161100	494492660	4080	4080	4080	4080	0
178	20231018	161000	494492660	4080	4080	4080	4080	0
179	20231018	160900	494492660	4080	4080	4080	4080	0
180	20231018	160800	494492660	4080	4080	4080	4080	0
181	20231018	160700	494492660	4080	4080	4080	4080	0
182	20231018	160600	494492660	4080	4080	4080	4080	362
183	20231018	160500	494492660	4080	4080	4080	4080	0
184	20231018	160400	494492660	4080	4080	4080	4080	0
185	20231018	160300	494492660	4080	4080	4080	4080	0
186	20231018	160200	494492660	4080	4080	4080	4080	0
187	20231018	160100	494492660	4080	4080	4080	4080	0
188	20231018	160000	494492660	4080	4080	4080	4080	0
189	20231018	155900	494492660	4080	4080	4080	4080	0
190	20231018	155800	494492660	4080	4080	4080	4080	0
191	20231018	155700	494492660	4080	4080	4080	4080	0
192	20231018	155600	494492660	4080	4080	4080	4080	0
193	20231018	155500	494492660	4080	4080	4080	4080	0
194	20231018	155400	494492660	4080	4080	4080	4080	0
195	20231018	155300	494492660	4080	4080	4080	4080	0
196	20231018	155200	494492660	4080	4080	4080	4080	0
197	20231018	155100	494492660	4080	4080	4080	4080	0
198	20231018	155000	494492660	4080	4080	4080	4080	0
199	20231018	154900	494492660	4080	4080	4080	4080	0
200	20231018	154800	494492660	4080	4080	4080	4080	0
201	20231018	154700	494492660	4080	4080	4080	4080	0
202	20231018	154600	494492660	4080	4080	4080	4080	0
203	20231018	154500	494492660	4080	4080	4080	4080	0
204	20231018	154400	494492660	4080	4080	4080	4080	0
205	20231018	154300	494492660	4080	4080	4080	4080	0
206	20231018	154200	494492660	4080	4080	4080	4080	0
207	20231018	154100	494492660	4080	4080	4080	4080	0
208	20231018	154000	494492660	4080	4080	4080	4080	0
209	20231018	153900	494492660	4080	4080	4080	4080	0
210	20231018	153800	494492660	4080	4080	4080	4080	0
211	20231018	153700	494492660	4080	4080	4080	4080	0
212	20231018	153600	494492660	4080	4080	4080	4080	362
213	20231018	153500	494492660	4080	4080	4080	4080	0
214	20231018	153400	494492660	4080	4080	4080	4080	0
215	20231018	153300	494492660	4080	4080	4080	4080	0
216	20231018	153200	494492660	4080	4080	4080	4080	0
217	20231018	153100	494492660	4080	4080	4080	4080	0
218	20231018	153000	494492660	4080	4080	4080	4080	362
219	20231018	152900	493015700	4075	4075	4075	4075	0
220	20231018	152800	493015700	4075	4075	4075	4075	0
221	20231018	152700	493015700	4075	4075	4075	4075	0
222	20231018	152600	493015700	4075	4075	4075	4075	0
223	20231018	152500	493015700	4075	4075	4075	4075	0
224	20231018	152400	493015700	4075	4075	4075	4075	0
225	20231018	152300	493015700	4075	4075	4075	4075	0
226	20231018	152200	493015700	4075	4075	4075	4075	0
227	20231018	152100	493015700	4075	4075	4075	4075	0
228	20231018	152000	493015700	4075	4075	4075	4075	0
229	20231018	151900	493015700	4075	4075	4075	4075	310
230	20231018	151800	491752450	4075	4080	4080	4070	25
231	20231018	151700	491650650	4070	4070	4070	4070	3
232	20231018	151600	491638440	4080	4080	4080	4080	16
233	20231018	151500	491573160	4080	4080	4080	4080	1
234	20231018	151400	491569080	4080	4080	4080	4080	44
235	20231018	151300	491389560	4070	4065	4070	4065	16
236	20231018	151200	491324505	4070	4070	4070	4070	301
237	20231018	151100	490099435	4065	4070	4070	4065	252
238	20231018	151000	489074055	4070	4070	4070	4070	0
239	20231018	150900	489074055	4070	4065	4070	4065	12
240	20231018	150800	489025270	4070	4070	4070	4070	0
241	20231018	150700	489025270	4070	4070	4070	4070	0
242	20231018	150600	489025270	4070	4070	4070	4070	0
243	20231018	150500	489025270	4070	4070	4070	4070	0
244	20231018	150400	489025270	4070	4070	4070	4070	75
245	20231018	150300	488720020	4070	4070	4070	4070	0
246	20231018	150200	488720020	4070	4070	4070	4070	0
247	20231018	150100	488720020	4070	4070	4070	4070	875
248	20231018	150000	485158770	4080	4080	4080	4080	501
249	20231018	145900	483114690	4070	4070	4070	4070	1000
250	20231018	145800	479044690	4070	4070	4070	4070	0
251	20231018	145700	479044690	4070	4070	4070	4070	0
252	20231018	145600	479044690	4070	4070	4070	4070	0
253	20231018	145500	479044690	4070	4065	4070	4065	503
254	20231018	145400	476997485	4065	4065	4065	4065	8
255	20231018	145300	476964965	4065	4060	4070	4060	664
256	20231018	145200	474265815	4060	4060	4060	4060	0
257	20231018	145100	474265815	4060	4055	4060	4055	1569
258	20231018	145000	467895725	4060	4060	4060	4060	0
259	20231018	144900	467895725	4060	4060	4060	4060	0
260	20231018	144800	467895725	4060	4060	4060	4060	0
261	20231018	144700	467895725	4060	4060	4060	4060	0
262	20231018	144600	467895725	4060	4060	4060	4060	0
263	20231018	144500	467895725	4060	4060	4060	4060	0
264	20231018	144400	467895725	4060	4060	4060	4060	1
265	20231018	144300	467891665	4050	4055	4055	4050	344
266	20231018	144200	466498460	4060	4060	4060	4060	1
267	20231018	144100	466494400	4055	4055	4055	4055	21
268	20231018	144000	466409245	4060	4060	4060	4060	0
269	20231018	143900	466409245	4060	4060	4060	4060	0
270	20231018	143800	466409245	4060	4060	4060	4055	3
271	20231018	143700	466397070	4055	4055	4055	4055	0
272	20231018	143600	466397070	4055	4055	4055	4055	0
273	20231018	143500	466397070	4055	4055	4055	4055	48
274	20231018	143400	466202430	4055	4050	4055	4050	39
275	20231018	143300	466044290	4055	4055	4055	4055	52
276	20231018	143200	465833430	4055	4055	4055	4055	6
277	20231018	143100	465809100	4055	4055	4055	4055	0
278	20231018	143000	465809100	4055	4055	4055	4055	0
279	20231018	142900	465809100	4055	4055	4055	4055	0
280	20231018	142800	465809100	4055	4055	4055	4055	0
281	20231018	142700	465809100	4055	4045	4055	4045	8
282	20231018	142600	465776730	4050	4050	4050	4050	0
283	20231018	142500	465776730	4050	4050	4050	4050	510
284	20231018	142400	463711230	4050	4050	4050	4050	10
285	20231018	142300	463670730	4050	4045	4050	4045	77
286	20231018	142200	463359260	4045	4050	4050	4045	2074
287	20231018	142100	454959930	4055	4055	4055	4055	0
288	20231018	142000	454959930	4055	4055	4055	4055	0
289	20231018	141900	454959930	4055	4055	4055	4055	0
290	20231018	141800	454959930	4055	4055	4055	4055	0
291	20231018	141700	454959930	4055	4055	4055	4055	0
292	20231018	141600	454959930	4055	4055	4055	4055	1
293	20231018	141500	454955875	4055	4055	4055	4055	0
294	20231018	141400	454955875	4055	4055	4055	4055	0
295	20231018	141300	454955875	4055	4055	4055	4055	1
296	20231018	141200	454951820	4045	4045	4050	4045	90
297	20231018	141100	454587745	4045	4045	4055	4045	98
298	20231018	141000	454191290	4045	4050	4050	4045	1901
299	20231018	140900	446492880	4055	4055	4055	4050	361
300	20231018	140800	445030820	4055	4050	4055	4050	4
301	20231018	140700	445014615	4055	4055	4055	4055	0
302	20231018	140600	445014615	4055	4055	4055	4055	1
303	20231018	140500	445010560	4050	4050	4050	4050	100
304	20231018	140400	444605560	4055	4055	4055	4055	1
305	20231018	140300	444601505	4050	4050	4050	4050	1
306	20231018	140200	444597455	4050	4050	4050	4050	1
307	20231018	140100	444593405	4055	4055	4055	4055	0
308	20231018	140000	444593405	4055	4055	4055	4055	4
309	20231018	135900	444577185	4055	4055	4055	4055	0
310	20231018	135800	444577185	4055	4055	4055	4055	0
311	20231018	135700	444577185	4055	4055	4055	4055	0
312	20231018	135600	444577185	4055	4055	4055	4055	1
313	20231018	135500	444573130	4055	4055	4055	4055	0
314	20231018	135400	444573130	4055	4045	4055	4045	653
315	20231018	135300	441928705	4045	4050	4050	4045	4457
316	20231018	135200	423878505	4060	4060	4060	4060	0
317	20231018	135100	423878505	4060	4050	4060	4050	508
318	20231018	135000	421821095	4050	4050	4060	4050	1004
319	20231018	134900	417754885	4060	4060	4060	4060	0
320	20231018	134800	417754885	4060	4060	4060	4060	0
321	20231018	134700	417754885	4060	4060	4060	4060	0
322	20231018	134600	417754885	4060	4060	4060	4060	0
323	20231018	134500	417754885	4060	4060	4060	4060	1
324	20231018	134400	417750825	4055	4055	4055	4055	260
325	20231018	134300	416696525	4060	4060	4060	4060	0
326	20231018	134200	416696525	4060	4050	4060	4050	2001
327	20231018	134100	408592465	4060	4060	4060	4060	0
328	20231018	134000	408592465	4060	4060	4060	4060	0
329	20231018	133900	408592465	4060	4060	4060	4060	0
330	20231018	133800	408592465	4060	4060	4060	4060	0
331	20231018	133700	408592465	4060	4060	4060	4060	0
332	20231018	133600	408592465	4060	4060	4060	4060	0
333	20231018	133500	408592465	4060	4060	4060	4060	0
334	20231018	133400	408592465	4060	4060	4060	4060	0
335	20231018	133300	408592465	4060	4060	4060	4060	0
336	20231018	133200	408592465	4060	4060	4060	4060	0
337	20231018	133100	408592465	4060	4060	4060	4060	0
338	20231018	133000	408592465	4060	4050	4060	4050	51
339	20231018	132900	408385905	4060	4060	4060	4060	1
340	20231018	132800	408381845	4050	4050	4050	4050	0
341	20231018	132700	408381845	4050	4050	4050	4050	0
342	20231018	132600	408381845	4050	4050	4050	4050	201
343	20231018	132500	407567795	4060	4060	4060	4060	0
344	20231018	132400	407567795	4060	4060	4060	4060	0
345	20231018	132300	407567795	4060	4060	4060	4060	0
346	20231018	132200	407567795	4060	4060	4060	4060	34
347	20231018	132100	407429755	4060	4060	4060	4060	50
348	20231018	132000	407226755	4060	4060	4060	4060	30
349	20231018	131900	407104955	4060	4060	4060	4060	0
350	20231018	131800	407104955	4060	4060	4060	4060	0
351	20231018	131700	407104955	4060	4060	4060	4060	0
352	20231018	131600	407104955	4060	4060	4060	4060	24
353	20231018	131500	407007515	4060	4060	4060	4060	0
354	20231018	131400	407007515	4060	4060	4060	4060	0
355	20231018	131300	407007515	4060	4060	4060	4060	0
356	20231018	131200	407007515	4060	4060	4060	4060	0
357	20231018	131100	407007515	4060	4060	4060	4060	10
358	20231018	131000	406966915	4060	4060	4060	4060	0
359	20231018	130900	406966915	4060	4060	4060	4060	1
360	20231018	130800	406962855	4050	4050	4050	4050	0
361	20231018	130700	406962855	4050	4050	4050	4050	2000
362	20231018	130600	398862855	4060	4060	4060	4060	0
363	20231018	130500	398862855	4060	4060	4060	4060	0
364	20231018	130400	398862855	4060	4055	4060	4050	454
365	20231018	130300	397021915	4055	4055	4055	4055	2055
366	20231018	130200	388688890	4060	4060	4060	4060	82
367	20231018	130100	388355970	4065	4065	4065	4065	0
368	20231018	130000	388355970	4065	4065	4065	4065	80
369	20231018	125900	388030770	4070	4070	4070	4070	0
370	20231018	125800	388030770	4070	4070	4070	4070	1
371	20231018	125700	388026700	4065	4065	4070	4065	454
372	20231018	125600	386181185	4065	4065	4065	4065	0
373	20231018	125500	386181185	4065	4065	4065	4065	190
374	20231018	125400	385408835	4065	4065	4065	4065	0
375	20231018	125300	385408835	4065	4065	4065	4065	1
376	20231018	125200	385404770	4060	4060	4060	4060	0
377	20231018	125100	385404770	4060	4060	4060	4060	7
378	20231018	125000	385376350	4065	4065	4065	4065	0
379	20231018	124900	385376350	4065	4065	4065	4065	0
380	20231018	124800	385376350	4065	4065	4065	4065	1
381	20231018	124700	385372285	4060	4060	4060	4060	10
382	20231018	124600	385331685	4060	4060	4060	4060	0
383	20231018	124500	385331685	4060	4055	4060	4055	41
384	20231018	124400	385165425	4060	4065	4065	4055	1118
385	20231018	124300	380620950	4065	4065	4065	4065	0
386	20231018	124200	380620950	4065	4065	4065	4065	0
387	20231018	124100	380620950	4065	4065	4065	4065	0
388	20231018	124000	380620950	4065	4065	4065	4065	0
389	20231018	123900	380620950	4065	4065	4065	4065	0
390	20231018	123800	380620950	4065	4065	4065	4065	1
391	20231018	123700	380616885	4065	4065	4065	4065	0
392	20231018	123600	380616885	4065	4065	4065	4055	8
393	20231018	123500	380584410	4060	4060	4060	4060	0
394	20231018	123400	380584410	4060	4060	4060	4060	0
395	20231018	123300	380584410	4060	4060	4060	4060	0
396	20231018	123200	380584410	4060	4060	4060	4060	7
397	20231018	123100	380555990	4065	4065	4065	4065	0
398	20231018	123000	380555990	4065	4065	4065	4065	0
399	20231018	122900	380555990	4065	4065	4065	4065	0
400	20231018	122800	380555990	4065	4065	4065	4065	11
401	20231018	122700	380511275	4065	4065	4065	4065	0
402	20231018	122600	380511275	4065	4065	4065	4065	0
403	20231018	122500	380511275	4065	4065	4065	4065	1
404	20231018	122400	380507210	4055	4055	4055	4055	221
405	20231018	122300	379611055	4055	4055	4055	4055	10
406	20231018	122200	379570505	4065	4065	4065	4065	0
407	20231018	122100	379570505	4065	4065	4065	4065	0
408	20231018	122000	379570505	4065	4065	4065	4065	0
409	20231018	121900	379570505	4065	4065	4065	4065	0
410	20231018	121800	379570505	4065	4065	4065	4065	0
411	20231018	121700	379570505	4065	4055	4065	4055	4
412	20231018	121600	379554275	4060	4060	4060	4060	0
413	20231018	121500	379554275	4060	4060	4060	4060	200
414	20231018	121400	378742275	4055	4060	4060	4055	1037
415	20231018	121300	374532290	4060	4060	4060	4060	0
416	20231018	121200	374532290	4060	4060	4060	4060	2015
417	20231018	121100	366351390	4055	4060	4060	4055	11
418	20231018	121000	366306765	4055	4055	4055	4055	20
419	20231018	120900	366225665	4060	4060	4060	4060	0
420	20231018	120800	366225665	4060	4060	4060	4060	0
421	20231018	120700	366225665	4060	4060	4060	4060	0
422	20231018	120600	366225665	4060	4060	4060	4060	0
423	20231018	120500	366225665	4060	4060	4060	4060	0
424	20231018	120400	366225665	4060	4060	4060	4060	0
425	20231018	120300	366225665	4060	4060	4060	4060	0
426	20231018	120200	366225665	4060	4060	4060	4060	0
427	20231018	120100	366225665	4060	4060	4060	4060	0
428	20231018	120000	366225665	4060	4060	4060	4060	1
429	20231018	115900	366221605	4055	4055	4055	4055	0
430	20231018	115800	366221605	4055	4055	4055	4055	1
431	20231018	115700	366217550	4060	4060	4060	4060	0
432	20231018	115600	366217550	4060	4060	4060	4060	0
433	20231018	115500	366217550	4060	4060	4060	4060	1
434	20231018	115400	366213490	4055	4055	4055	4055	0
435	20231018	115300	366213490	4055	4055	4060	4055	356
436	20231018	115200	364769905	4055	4055	4055	4055	20
437	20231018	115100	364688805	4055	4055	4055	4055	0
438	20231018	115000	364688805	4055	4055	4055	4055	0
439	20231018	114900	364688805	4055	4055	4055	4055	100
440	20231018	114800	364283305	4060	4060	4060	4060	0
441	20231018	114700	364283305	4060	4060	4060	4060	0
442	20231018	114600	364283305	4060	4060	4060	4060	0
443	20231018	114500	364283305	4060	4060	4060	4060	0
444	20231018	114400	364283305	4060	4060	4060	4060	0
445	20231018	114300	364283305	4060	4060	4060	4060	0
446	20231018	114200	364283305	4060	4060	4060	4060	0
447	20231018	114100	364283305	4060	4060	4060	4060	0
448	20231018	114000	364283305	4060	4060	4060	4060	3493
449	20231018	113900	350101725	4065	4065	4065	4065	1
450	20231018	113800	350097660	4060	4060	4060	4060	3
451	20231018	113700	350085480	4070	4075	4075	4060	5980
452	20231018	113600	325758165	4085	4085	4085	4085	5
453	20231018	113500	325737740	4085	4085	4090	4080	4
454	20231018	113400	325721400	4090	4085	4090	4085	6
455	20231018	113300	325696880	4090	4075	4090	4075	14
456	20231018	113200	325639720	4070	4070	4070	4070	2
457	20231018	113100	325631580	4080	4080	4080	4080	5
458	20231018	113000	325611180	4070	4070	4070	4070	59
459	20231018	112900	325371050	4070	4070	4070	4070	0
460	20231018	112800	325371050	4070	4065	4070	4065	80
461	20231018	112700	325045845	4060	4060	4060	4060	29
462	20231018	112600	324928105	4060	4060	4060	4060	0
463	20231018	112500	324928105	4060	4060	4060	4060	0
464	20231018	112400	324928105	4060	4060	4060	4060	38
465	20231018	112300	324773825	4060	4060	4060	4060	0
466	20231018	112200	324773825	4060	4060	4060	4060	0
467	20231018	112100	324773825	4060	4060	4060	4060	12
468	20231018	112000	324725105	4060	4060	4060	4060	0
469	20231018	111900	324725105	4060	4055	4060	4055	11
470	20231018	111800	324680495	4055	4055	4055	4055	0
471	20231018	111700	324680495	4055	4050	4055	4050	74
472	20231018	111600	324380745	4045	4045	4045	4045	0
473	20231018	111500	324380745	4045	4045	4045	4045	346
474	20231018	111400	322981175	4050	4045	4050	4045	101
475	20231018	111300	322572625	4045	4045	4045	4045	0
476	20231018	111200	322572625	4045	4045	4045	4045	0
477	20231018	111100	322572625	4045	4045	4045	4045	0
478	20231018	111000	322572625	4045	4040	4045	4040	62
479	20231018	110900	322321840	4040	4040	4040	4040	0
480	20231018	110800	322321840	4040	4040	4040	4040	0
481	20231018	110700	322321840	4040	4040	4040	4040	0
482	20231018	110600	322321840	4040	4040	4040	4040	0
483	20231018	110500	322321840	4040	4035	4040	4030	51
484	20231018	110400	322116250	4040	4040	4045	4040	550
485	20231018	110300	319894245	4030	4030	4030	4030	0
486	20231018	110200	319894245	4030	4030	4030	4030	0
487	20231018	110100	319894245	4030	4030	4030	4030	649
488	20231018	110000	317278775	4030	4030	4030	4030	0
489	20231018	105900	317278775	4030	4030	4030	4030	700
490	20231018	105800	314457775	4030	4035	4035	4030	1800
491	20231018	105700	307203525	4035	4035	4035	4035	0
492	20231018	105600	307203525	4035	4030	4035	4025	3442
493	20231018	105500	293329480	4035	4035	4035	4035	55
494	20231018	105400	293107555	4035	4035	4040	4035	14
495	20231018	105300	293051060	4035	4035	4035	4035	301
496	20231018	105200	291836525	4040	4035	4040	4035	401
497	20231018	105100	290218485	4040	4040	4040	4040	0
498	20231018	105000	290218485	4040	4040	4040	4040	24
499	20231018	104900	290121525	4040	4045	4045	4040	5535
500	20231018	104800	267746550	4050	4050	4050	4050	300
501	20231018	104700	266531550	4050	4055	4055	4050	2165
502	20231018	104600	257763275	4055	4065	4065	4055	152
503	20231018	104500	257146900	4065	4065	4065	4065	0
504	20231018	104400	257146900	4065	4065	4065	4065	0
505	20231018	104300	257146900	4065	4065	4065	4065	0
506	20231018	104200	257146900	4065	4065	4065	4065	0
507	20231018	104100	257146900	4065	4065	4065	4065	0
508	20231018	104000	257146900	4065	4065	4065	4065	1
509	20231018	103900	257142835	4065	4065	4065	4065	0
510	20231018	103800	257142835	4065	4065	4065	4065	0
511	20231018	103700	257142835	4065	4065	4065	4065	1
512	20231018	103600	257138770	4060	4060	4060	4060	0
513	20231018	103500	257138770	4060	4060	4060	4060	100
514	20231018	103400	256732770	4060	4060	4060	4060	2
515	20231018	103300	256724650	4060	4060	4060	4060	0
516	20231018	103200	256724650	4060	4060	4060	4060	0
517	20231018	103100	256724650	4060	4060	4060	4060	0
518	20231018	103000	256724650	4060	4060	4060	4060	0
519	20231018	102900	256724650	4060	4060	4060	4060	50
520	20231018	102800	256521650	4060	4050	4060	4050	564
521	20231018	102700	254232170	4050	4050	4050	4050	0
522	20231018	102600	254232170	4050	4050	4050	4050	0
523	20231018	102500	254232170	4050	4050	4050	4050	0
524	20231018	102400	254232170	4050	4050	4050	4050	0
525	20231018	102300	254232170	4050	4050	4050	4050	924
526	20231018	102200	250489970	4045	4045	4045	4045	0
527	20231018	102100	250489970	4045	4045	4045	4045	0
528	20231018	102000	250489970	4045	4045	4045	4045	0
529	20231018	101900	250489970	4045	4045	4045	4045	0
530	20231018	101800	250489970	4045	4045	4045	4045	235
531	20231018	101700	249539395	4045	4050	4050	4045	156
532	20231018	101600	248907630	4045	4045	4045	4045	0
533	20231018	101500	248907630	4045	4045	4045	4045	87
534	20231018	101400	248555715	4040	4045	4045	4040	2000
535	20231018	101300	240467710	4050	4050	4050	4050	10
536	20231018	101200	240427210	4050	4050	4050	4050	19
537	20231018	101100	240350260	4050	4065	4065	4050	2242
538	20231018	101000	231266600	4060	4060	4060	4060	0
539	20231018	100900	231266600	4060	4060	4060	4060	30
540	20231018	100800	231144800	4070	4060	4070	4060	11
541	20231018	100700	231100130	4065	4065	4065	4065	0
542	20231018	100600	231100130	4065	4065	4065	4065	76
543	20231018	100500	230791190	4075	4080	4080	4070	1627
544	20231018	100400	224161895	4090	4090	4090	4090	0
545	20231018	100300	224161895	4090	4090	4090	4090	0
546	20231018	100200	224161895	4090	4090	4090	4090	0
547	20231018	100100	224161895	4090	4090	4090	4090	0
548	20231018	100000	224161895	4090	4090	4090	4090	0
549	20231018	095900	224161895	4090	4080	4090	4080	6
550	20231018	095800	224137405	4080	4080	4080	4080	0
551	20231018	095700	224137405	4080	4090	4090	4080	11
552	20231018	095600	224092475	4090	4090	4090	4090	12
553	20231018	095500	224043395	4080	4080	4080	4080	0
554	20231018	095400	224043395	4080	4080	4080	4080	5
555	20231018	095300	224022995	4080	4080	4080	4080	0
556	20231018	095200	224022995	4080	4085	4085	4080	318
557	20231018	095100	222724655	4100	4105	4105	4100	1364
558	20231018	095000	217131985	4110	4110	4110	4110	1
559	20231018	094900	217127875	4110	4110	4110	4110	0
560	20231018	094800	217127875	4110	4110	4110	4110	0
561	20231018	094700	217127875	4110	4110	4110	4110	0
562	20231018	094600	217127875	4110	4110	4110	4110	0
563	20231018	094500	217127875	4110	4110	4110	4110	0
564	20231018	094400	217127875	4110	4115	4115	4110	860
565	20231018	094300	213593250	4120	4120	4120	4115	44
566	20231018	094200	213411975	4120	4120	4120	4120	0
567	20231018	094100	213411975	4120	4120	4120	4120	0
568	20231018	094000	213411975	4120	4115	4120	4115	64
569	20231018	093900	213148610	4115	4115	4115	4115	2
570	20231018	093800	213140380	4115	4110	4115	4110	279
571	20231018	093700	211992780	4110	4120	4120	4110	1267
572	20231018	093600	206779170	4120	4120	4120	4120	20
573	20231018	093500	206696770	4120	4125	4125	4120	113
574	20231018	093400	206230685	4125	4125	4125	4125	3
575	20231018	093300	206218310	4125	4125	4125	4125	4
576	20231018	093200	206201810	4125	4125	4125	4125	2
577	20231018	093100	206193560	4125	4125	4125	4125	55
578	20231018	093000	205966685	4120	4120	4120	4120	7
579	20231018	092900	205937845	4120	4130	4130	4120	150
580	20231018	092800	205319345	4120	4130	4130	4120	341
581	20231018	092700	203911175	4125	4125	4125	4125	1000
582	20231018	092600	199786175	4135	4135	4135	4130	32
583	20231018	092500	199654005	4130	4135	4135	4130	5277
584	20231018	092400	177833890	4140	4140	4140	4135	225
585	20231018	092300	176903005	4135	4135	4140	4135	349
586	20231018	092200	175459325	4140	4140	4140	4140	2
587	20231018	092100	175451045	4140	4145	4145	4140	7655
588	20231018	092000	143758200	4145	4135	4145	4135	5047
589	20231018	091900	122863120	4135	4130	4135	4130	1123
590	20231018	091800	118220525	4130	4130	4130	4130	784
591	20231018	091700	114982605	4130	4120	4130	4120	1279
592	20231018	091600	109708360	4125	4125	4125	4125	0
593	20231018	091500	109708360	4125	4125	4125	4125	0
594	20231018	091400	109708360	4125	4115	4125	4115	320
595	20231018	091300	108389130	4125	4120	4125	4120	242
596	20231018	091200	107392075	4120	4135	4135	4120	5153
597	20231018	091100	86095800	4135	4135	4135	4135	310
598	20231018	091000	84813950	4135	4115	4135	4115	7055
599	20231018	090900	55710695	4115	4115	4125	4115	3616
600	20231018	090800	40823100	4115	4105	4115	4095	1720
601	20231018	090700	33757705	4105	4080	4110	4080	3941
602	20231018	090600	17599170	4075	4075	4075	4075	63
603	20231018	090500	17342445	4080	4055	4080	4055	118
604	20231018	090400	16863505	4050	4050	4050	4050	0
605	20231018	090300	16863505	4050	4050	4050	4050	0
606	20231018	090200	16863505	4050	4060	4060	4050	1315
607	20231018	090100	11532075	4040	4065	4065	4040	2340
608	20231018	090000	2044250	4075	4090	4090	4075	500