KissMeData/258610/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203100	105071545	2920	2920	2920	2920	3062
3	20231018	203000	105071545	2920	2920	2920	2920	0
4	20231018	202900	105071545	2920	2920	2920	2920	0
5	20231018	202800	105071545	2920	2920	2920	2920	0
6	20231018	202700	105071545	2920	2920	2920	2920	0
7	20231018	202600	105071545	2920	2920	2920	2920	0
8	20231018	202500	105071545	2920	2920	2920	2920	0
9	20231018	202400	105071545	2920	2920	2920	2920	0
10	20231018	202300	105071545	2920	2920	2920	2920	0
11	20231018	202200	105071545	2920	2920	2920	2920	0
12	20231018	202100	105071545	2920	2920	2920	2920	0
13	20231018	202000	105071545	2920	2920	2920	2920	0
14	20231018	201900	105071545	2920	2920	2920	2920	0
15	20231018	201800	105071545	2920	2920	2920	2920	0
16	20231018	201700	105071545	2920	2920	2920	2920	0
17	20231018	201600	105071545	2920	2920	2920	2920	0
18	20231018	201500	105071545	2920	2920	2920	2920	0
19	20231018	201400	105071545	2920	2920	2920	2920	0
20	20231018	201300	105071545	2920	2920	2920	2920	0
21	20231018	201200	105071545	2920	2920	2920	2920	0
22	20231018	201100	105071545	2920	2920	2920	2920	0
23	20231018	201000	105071545	2920	2920	2920	2920	0
24	20231018	200900	105071545	2920	2920	2920	2920	0
25	20231018	200800	105071545	2920	2920	2920	2920	0
26	20231018	200700	105071545	2920	2920	2920	2920	0
27	20231018	200600	105071545	2920	2920	2920	2920	0
28	20231018	200500	105071545	2920	2920	2920	2920	0
29	20231018	200400	105071545	2920	2920	2920	2920	0
30	20231018	200300	105071545	2920	2920	2920	2920	0
31	20231018	200200	105071545	2920	2920	2920	2920	0
32	20231018	200100	105071545	2920	2920	2920	2920	3062
33	20231018	200000	105071545	2920	2920	2920	2920	0
34	20231018	195900	105071545	2920	2920	2920	2920	0
35	20231018	195800	105071545	2920	2920	2920	2920	0
36	20231018	195700	105071545	2920	2920	2920	2920	0
37	20231018	195600	105071545	2920	2920	2920	2920	0
38	20231018	195500	105071545	2920	2920	2920	2920	0
39	20231018	195400	105071545	2920	2920	2920	2920	0
40	20231018	195300	105071545	2920	2920	2920	2920	0
41	20231018	195200	105071545	2920	2920	2920	2920	0
42	20231018	195100	105071545	2920	2920	2920	2920	0
43	20231018	195000	105071545	2920	2920	2920	2920	0
44	20231018	194900	105071545	2920	2920	2920	2920	0
45	20231018	194800	105071545	2920	2920	2920	2920	0
46	20231018	194700	105071545	2920	2920	2920	2920	0
47	20231018	194600	105071545	2920	2920	2920	2920	0
48	20231018	194500	105071545	2920	2920	2920	2920	0
49	20231018	194400	105071545	2920	2920	2920	2920	0
50	20231018	194300	105071545	2920	2920	2920	2920	0
51	20231018	194200	105071545	2920	2920	2920	2920	0
52	20231018	194100	105071545	2920	2920	2920	2920	0
53	20231018	194000	105071545	2920	2920	2920	2920	0
54	20231018	193900	105071545	2920	2920	2920	2920	0
55	20231018	193800	105071545	2920	2920	2920	2920	0
56	20231018	193700	105071545	2920	2920	2920	2920	0
57	20231018	193600	105071545	2920	2920	2920	2920	0
58	20231018	193500	105071545	2920	2920	2920	2920	0
59	20231018	193400	105071545	2920	2920	2920	2920	0
60	20231018	193300	105071545	2920	2920	2920	2920	0
61	20231018	193200	105071545	2920	2920	2920	2920	0
62	20231018	193100	105071545	2920	2920	2920	2920	3062
63	20231018	193000	105071545	2920	2920	2920	2920	0
64	20231018	192900	105071545	2920	2920	2920	2920	0
65	20231018	192800	105071545	2920	2920	2920	2920	0
66	20231018	192700	105071545	2920	2920	2920	2920	0
67	20231018	192600	105071545	2920	2920	2920	2920	0
68	20231018	192500	105071545	2920	2920	2920	2920	0
69	20231018	192400	105071545	2920	2920	2920	2920	0
70	20231018	192300	105071545	2920	2920	2920	2920	0
71	20231018	192200	105071545	2920	2920	2920	2920	0
72	20231018	192100	105071545	2920	2920	2920	2920	0
73	20231018	192000	105071545	2920	2920	2920	2920	0
74	20231018	191900	105071545	2920	2920	2920	2920	0
75	20231018	191800	105071545	2920	2920	2920	2920	0
76	20231018	191700	105071545	2920	2920	2920	2920	0
77	20231018	191600	105071545	2920	2920	2920	2920	0
78	20231018	191500	105071545	2920	2920	2920	2920	0
79	20231018	191400	105071545	2920	2920	2920	2920	0
80	20231018	191300	105071545	2920	2920	2920	2920	0
81	20231018	191200	105071545	2920	2920	2920	2920	0
82	20231018	191100	105071545	2920	2920	2920	2920	0
83	20231018	191000	105071545	2920	2920	2920	2920	0
84	20231018	190900	105071545	2920	2920	2920	2920	0
85	20231018	190800	105071545	2920	2920	2920	2920	0
86	20231018	190700	105071545	2920	2920	2920	2920	0
87	20231018	190600	105071545	2920	2920	2920	2920	0
88	20231018	190500	105071545	2920	2920	2920	2920	0
89	20231018	190400	105071545	2920	2920	2920	2920	0
90	20231018	190300	105071545	2920	2920	2920	2920	0
91	20231018	190200	105071545	2920	2920	2920	2920	0
92	20231018	190100	105071545	2920	2920	2920	2920	3062
93	20231018	190000	105071545	2920	2920	2920	2920	0
94	20231018	185900	105071545	2920	2920	2920	2920	0
95	20231018	185800	105071545	2920	2920	2920	2920	0
96	20231018	185700	105071545	2920	2920	2920	2920	0
97	20231018	185600	105071545	2920	2920	2920	2920	0
98	20231018	185500	105071545	2920	2920	2920	2920	0
99	20231018	185400	105071545	2920	2920	2920	2920	0
100	20231018	185300	105071545	2920	2920	2920	2920	0
101	20231018	185200	105071545	2920	2920	2920	2920	0
102	20231018	185100	105071545	2920	2920	2920	2920	0
103	20231018	185000	105071545	2920	2920	2920	2920	0
104	20231018	184900	105071545	2920	2920	2920	2920	0
105	20231018	184800	105071545	2920	2920	2920	2920	0
106	20231018	184700	105071545	2920	2920	2920	2920	0
107	20231018	184600	105071545	2920	2920	2920	2920	0
108	20231018	184500	105071545	2920	2920	2920	2920	0
109	20231018	184400	105071545	2920	2920	2920	2920	0
110	20231018	184300	105071545	2920	2920	2920	2920	0
111	20231018	184200	105071545	2920	2920	2920	2920	0
112	20231018	184100	105071545	2920	2920	2920	2920	0
113	20231018	184000	105071545	2920	2920	2920	2920	0
114	20231018	183900	105071545	2920	2920	2920	2920	0
115	20231018	183800	105071545	2920	2920	2920	2920	0
116	20231018	183700	105071545	2920	2920	2920	2920	0
117	20231018	183600	105071545	2920	2920	2920	2920	0
118	20231018	183500	105071545	2920	2920	2920	2920	0
119	20231018	183400	105071545	2920	2920	2920	2920	0
120	20231018	183300	105071545	2920	2920	2920	2920	0
121	20231018	183200	105071545	2920	2920	2920	2920	0
122	20231018	183100	105071545	2920	2920	2920	2920	3062
123	20231018	183000	105071545	2920	2920	2920	2920	0
124	20231018	182900	105071545	2920	2920	2920	2920	0
125	20231018	182800	105071545	2920	2920	2920	2920	0
126	20231018	182700	105071545	2920	2920	2920	2920	0
127	20231018	182600	105071545	2920	2920	2920	2920	0
128	20231018	182500	105071545	2920	2920	2920	2920	0
129	20231018	182400	105071545	2920	2920	2920	2920	0
130	20231018	182300	105071545	2920	2920	2920	2920	0
131	20231018	182200	105071545	2920	2920	2920	2920	0
132	20231018	182100	105071545	2920	2920	2920	2920	0
133	20231018	182000	105071545	2920	2920	2920	2920	0
134	20231018	181900	105071545	2920	2920	2920	2920	0
135	20231018	181800	105071545	2920	2920	2920	2920	0
136	20231018	181700	105071545	2920	2920	2920	2920	0
137	20231018	181600	105071545	2920	2920	2920	2920	0
138	20231018	181500	105071545	2920	2920	2920	2920	0
139	20231018	181400	105071545	2920	2920	2920	2920	0
140	20231018	181300	105071545	2920	2920	2920	2920	0
141	20231018	181200	105071545	2920	2920	2920	2920	0
142	20231018	181100	105071545	2920	2920	2920	2920	0
143	20231018	181000	105071545	2920	2920	2920	2920	0
144	20231018	180900	105071545	2920	2920	2920	2920	0
145	20231018	180800	105071545	2920	2920	2920	2920	0
146	20231018	180700	105071545	2920	2920	2920	2920	0
147	20231018	180600	105071545	2920	2920	2920	2920	0
148	20231018	180500	105071545	2920	2920	2920	2920	0
149	20231018	180400	105071545	2920	2920	2920	2920	0
150	20231018	180300	105071545	2920	2920	2920	2920	0
151	20231018	180200	105071545	2920	2920	2920	2920	0
152	20231018	180100	105071545	2920	2920	2920	2920	3062
153	20231018	180000	105071545	2920	2920	2920	2920	0
154	20231018	175900	105071545	2920	2920	2920	2920	0
155	20231018	175800	105071545	2920	2920	2920	2920	0
156	20231018	175700	105071545	2920	2920	2920	2920	0
157	20231018	175600	105071545	2920	2920	2920	2920	0
158	20231018	175500	105071545	2920	2920	2920	2920	0
159	20231018	175400	105071545	2920	2920	2920	2920	0
160	20231018	175300	105071545	2920	2920	2920	2920	0
161	20231018	175200	105071545	2920	2920	2920	2920	0
162	20231018	175100	105071545	2920	2920	2920	2920	0
163	20231018	175000	105071545	2920	2920	2920	2920	0
164	20231018	174900	105071545	2920	2920	2920	2920	0
165	20231018	174800	105071545	2920	2920	2920	2920	0
166	20231018	174700	105071545	2920	2920	2920	2920	0
167	20231018	174600	105071545	2920	2920	2920	2920	0
168	20231018	174500	105071545	2920	2920	2920	2920	0
169	20231018	174400	105071545	2920	2920	2920	2920	0
170	20231018	174300	105071545	2920	2920	2920	2920	0
171	20231018	174200	105071545	2920	2920	2920	2920	0
172	20231018	174100	105071545	2920	2920	2920	2920	0
173	20231018	174000	105071545	2920	2920	2920	2920	0
174	20231018	173900	105071545	2920	2920	2920	2920	0
175	20231018	173800	105071545	2920	2920	2920	2920	0
176	20231018	173700	105071545	2920	2920	2920	2920	0
177	20231018	173600	105071545	2920	2920	2920	2920	0
178	20231018	173500	105071545	2920	2920	2920	2920	0
179	20231018	173400	105071545	2920	2920	2920	2920	0
180	20231018	173300	105071545	2920	2920	2920	2920	0
181	20231018	173200	105071545	2920	2920	2920	2920	0
182	20231018	173100	105071545	2920	2920	2920	2920	3062
183	20231018	173000	105071545	2920	2920	2920	2920	0
184	20231018	172900	105071545	2920	2920	2920	2920	0
185	20231018	172800	105071545	2920	2920	2920	2920	0
186	20231018	172700	105071545	2920	2920	2920	2920	0
187	20231018	172600	105071545	2920	2920	2920	2920	0
188	20231018	172500	105071545	2920	2920	2920	2920	0
189	20231018	172400	105071545	2920	2920	2920	2920	0
190	20231018	172300	105071545	2920	2920	2920	2920	0
191	20231018	172200	105071545	2920	2920	2920	2920	0
192	20231018	172100	105071545	2920	2920	2920	2920	0
193	20231018	172000	105071545	2920	2920	2920	2920	0
194	20231018	171900	105071545	2920	2920	2920	2920	0
195	20231018	171800	105071545	2920	2920	2920	2920	0
196	20231018	171700	105071545	2920	2920	2920	2920	0
197	20231018	171600	105071545	2920	2920	2920	2920	0
198	20231018	171500	105071545	2920	2920	2920	2920	0
199	20231018	171400	105071545	2920	2920	2920	2920	0
200	20231018	171300	105071545	2920	2920	2920	2920	0
201	20231018	171200	105071545	2920	2920	2920	2920	0
202	20231018	171100	105071545	2920	2920	2920	2920	0
203	20231018	171000	105071545	2920	2920	2920	2920	0
204	20231018	170900	105071545	2920	2920	2920	2920	0
205	20231018	170800	105071545	2920	2920	2920	2920	0
206	20231018	170700	105071545	2920	2920	2920	2920	0
207	20231018	170600	105071545	2920	2920	2920	2920	0
208	20231018	170500	105071545	2920	2920	2920	2920	0
209	20231018	170400	105071545	2920	2920	2920	2920	0
210	20231018	170300	105071545	2920	2920	2920	2920	0
211	20231018	170200	105071545	2920	2920	2920	2920	0
212	20231018	170100	105071545	2920	2920	2920	2920	3062
213	20231018	170000	105071545	2920	2920	2920	2920	0
214	20231018	165900	105071545	2920	2920	2920	2920	0
215	20231018	165800	105071545	2920	2920	2920	2920	0
216	20231018	165700	105071545	2920	2920	2920	2920	0
217	20231018	165600	105071545	2920	2920	2920	2920	0
218	20231018	165500	105071545	2920	2920	2920	2920	0
219	20231018	165400	105071545	2920	2920	2920	2920	0
220	20231018	165300	105071545	2920	2920	2920	2920	0
221	20231018	165200	105071545	2920	2920	2920	2920	0
222	20231018	165100	105071545	2920	2920	2920	2920	0
223	20231018	165000	105071545	2920	2920	2920	2920	0
224	20231018	164900	105071545	2920	2920	2920	2920	0
225	20231018	164800	105071545	2920	2920	2920	2920	0
226	20231018	164700	105071545	2920	2920	2920	2920	0
227	20231018	164600	105071545	2920	2920	2920	2920	0
228	20231018	164500	105071545	2920	2920	2920	2920	0
229	20231018	164400	105071545	2920	2920	2920	2920	0
230	20231018	164300	105071545	2920	2920	2920	2920	0
231	20231018	164200	105071545	2920	2920	2920	2920	0
232	20231018	164100	105071545	2920	2920	2920	2920	0
233	20231018	164000	105071545	2920	2920	2920	2920	0
234	20231018	163900	105071545	2920	2920	2920	2920	0
235	20231018	163800	105071545	2920	2920	2920	2920	0
236	20231018	163700	105071545	2920	2920	2920	2920	0
237	20231018	163600	105071545	2920	2920	2920	2920	0
238	20231018	163500	105071545	2920	2920	2920	2920	0
239	20231018	163400	105071545	2920	2920	2920	2920	0
240	20231018	163300	105071545	2920	2920	2920	2920	0
241	20231018	163200	105071545	2920	2920	2920	2920	0
242	20231018	163100	105071545	2920	2920	2920	2920	3062
243	20231018	163000	105071545	2920	2920	2920	2920	0
244	20231018	162900	105071545	2920	2920	2920	2920	0
245	20231018	162800	105071545	2920	2920	2920	2920	0
246	20231018	162700	105071545	2920	2920	2920	2920	0
247	20231018	162600	105071545	2920	2920	2920	2920	0
248	20231018	162500	105071545	2920	2920	2920	2920	0
249	20231018	162400	105071545	2920	2920	2920	2920	0
250	20231018	162300	105071545	2920	2920	2920	2920	0
251	20231018	162200	105071545	2920	2920	2920	2920	0
252	20231018	162100	105071545	2920	2920	2920	2920	0
253	20231018	162000	105071545	2920	2920	2920	2920	0
254	20231018	161900	105071545	2920	2920	2920	2920	0
255	20231018	161800	105071545	2920	2920	2920	2920	0
256	20231018	161700	105071545	2920	2920	2920	2920	0
257	20231018	161600	105071545	2920	2920	2920	2920	0
258	20231018	161500	105071545	2920	2920	2920	2920	0
259	20231018	161400	105071545	2920	2920	2920	2920	0
260	20231018	161300	105071545	2920	2920	2920	2920	0
261	20231018	161200	105071545	2920	2920	2920	2920	0
262	20231018	161100	105071545	2920	2920	2920	2920	0
263	20231018	161000	105071545	2920	2920	2920	2920	0
264	20231018	160900	105071545	2920	2920	2920	2920	0
265	20231018	160800	105071545	2920	2920	2920	2920	0
266	20231018	160700	105071545	2920	2920	2920	2920	0
267	20231018	160600	105071545	2920	2920	2920	2920	0
268	20231018	160500	105071545	2920	2920	2920	2920	0
269	20231018	160400	105071545	2920	2920	2920	2920	0
270	20231018	160300	105071545	2920	2920	2920	2920	0
271	20231018	160200	105071545	2920	2920	2920	2920	0
272	20231018	160100	105071545	2920	2920	2920	2920	3062
273	20231018	160000	105071545	2920	2920	2920	2920	0
274	20231018	155900	105071545	2920	2920	2920	2920	0
275	20231018	155800	105071545	2920	2920	2920	2920	0
276	20231018	155700	105071545	2920	2920	2920	2920	0
277	20231018	155600	105071545	2920	2920	2920	2920	0
278	20231018	155500	105071545	2920	2920	2920	2920	0
279	20231018	155400	105071545	2920	2920	2920	2920	0
280	20231018	155300	105071545	2920	2920	2920	2920	0
281	20231018	155200	105071545	2920	2920	2920	2920	0
282	20231018	155100	105071545	2920	2920	2920	2920	0
283	20231018	155000	105071545	2920	2920	2920	2920	0
284	20231018	154900	105071545	2920	2920	2920	2920	0
285	20231018	154800	105071545	2920	2920	2920	2920	0
286	20231018	154700	105071545	2920	2920	2920	2920	0
287	20231018	154600	105071545	2920	2920	2920	2920	0
288	20231018	154500	105071545	2920	2920	2920	2920	0
289	20231018	154400	105071545	2920	2920	2920	2920	0
290	20231018	154300	105071545	2920	2920	2920	2920	0
291	20231018	154200	105071545	2920	2920	2920	2920	0
292	20231018	154100	105071545	2920	2920	2920	2920	0
293	20231018	154000	105071545	2920	2920	2920	2920	0
294	20231018	153900	105071545	2920	2920	2920	2920	0
295	20231018	153800	105071545	2920	2920	2920	2920	0
296	20231018	153700	105071545	2920	2920	2920	2920	0
297	20231018	153600	105071545	2920	2920	2920	2920	0
298	20231018	153500	105071545	2920	2920	2920	2920	0
299	20231018	153400	105071545	2920	2920	2920	2920	0
300	20231018	153300	105071545	2920	2920	2920	2920	0
301	20231018	153200	105071545	2920	2920	2920	2920	0
302	20231018	153100	105071545	2920	2920	2920	2920	3062
303	20231018	153000	105071545	2920	2920	2920	2920	3062
304	20231018	152900	96130505	2935	2935	2935	2935	0
305	20231018	152800	96130505	2935	2935	2935	2935	0
306	20231018	152700	96130505	2935	2935	2935	2935	0
307	20231018	152600	96130505	2935	2935	2935	2935	0
308	20231018	152500	96130505	2935	2935	2935	2935	0
309	20231018	152400	96130505	2935	2935	2935	2935	0
310	20231018	152300	96130505	2935	2935	2935	2935	0
311	20231018	152200	96130505	2935	2935	2935	2935	0
312	20231018	152100	96130505	2935	2935	2935	2935	0
313	20231018	152000	96130505	2935	2935	2935	2935	0
314	20231018	151900	96130505	2935	2930	2940	2930	350
315	20231018	151800	95103220	2935	2935	2935	2930	460
316	20231018	151700	93753910	2945	2945	2945	2945	100
317	20231018	151600	93459410	2945	2945	2945	2945	0
318	20231018	151500	93459410	2945	2945	2945	2945	0
319	20231018	151400	93459410	2945	2945	2945	2945	0
320	20231018	151300	93459410	2945	2945	2945	2945	0
321	20231018	151200	93459410	2945	2945	2945	2945	70
322	20231018	151100	93253260	2945	2945	2945	2945	0
323	20231018	151000	93253260	2945	2945	2945	2945	0
324	20231018	150900	93253260	2945	2945	2945	2945	0
325	20231018	150800	93253260	2945	2945	2945	2945	0
326	20231018	150700	93253260	2945	2940	2945	2940	30
327	20231018	150600	93165015	2930	2930	2930	2930	10
328	20231018	150500	93135715	2930	2950	2950	2930	3753
329	20231018	150400	82120650	2965	2960	2965	2960	17
330	20231018	150300	82070310	2965	2965	2965	2960	315
331	20231018	150200	81136390	2965	2965	2965	2965	7
332	20231018	150100	81115635	2950	2950	2950	2950	0
333	20231018	150000	81115635	2950	2950	2950	2950	0
334	20231018	145900	81115635	2950	2955	2955	2950	34
335	20231018	145800	81015180	2975	2975	2975	2975	0
336	20231018	145700	81015180	2975	2975	2975	2975	0
337	20231018	145600	81015180	2975	2975	2975	2975	0
338	20231018	145500	81015180	2975	2975	2975	2975	3
339	20231018	145400	81006255	2975	2975	2975	2975	0
340	20231018	145300	81006255	2975	2970	2975	2970	5
341	20231018	145200	80991400	2975	2970	2975	2970	7
342	20231018	145100	80970600	2975	2980	2980	2970	120
343	20231018	145000	80613285	2980	2975	2980	2975	15
344	20231018	144900	80568645	2980	2975	2980	2975	340
345	20231018	144800	79556640	2980	2980	2980	2980	0
346	20231018	144700	79556640	2980	2980	2980	2980	0
347	20231018	144600	79556640	2980	2980	2980	2980	50
348	20231018	144500	79407640	2980	2980	2980	2980	0
349	20231018	144400	79407640	2980	2945	2980	2945	2692
350	20231018	144300	71465585	2950	2950	2950	2945	421
351	20231018	144200	70223720	2950	2950	2950	2950	0
352	20231018	144100	70223720	2950	2945	2950	2945	78
353	20231018	144000	69993875	2950	2945	2950	2945	60
354	20231018	143900	69816890	2950	2945	2950	2945	12
355	20231018	143800	69781500	2945	2945	2950	2945	19
356	20231018	143700	69725495	2945	2950	2950	2945	38
357	20231018	143600	69613400	2945	2945	2945	2945	0
358	20231018	143500	69613400	2945	2945	2945	2945	0
359	20231018	143400	69613400	2945	2945	2945	2945	2
360	20231018	143300	69607510	2945	2945	2945	2945	6
361	20231018	143200	69589840	2950	2950	2950	2950	62
362	20231018	143100	69406940	2945	2950	2950	2945	103
363	20231018	143000	69103105	2945	2945	2945	2945	16
364	20231018	142900	69055985	2945	2945	2945	2945	0
365	20231018	142800	69055985	2945	2945	2945	2945	0
366	20231018	142700	69055985	2945	2945	2945	2945	0
367	20231018	142600	69055985	2945	2950	2950	2945	42
368	20231018	142500	68932270	2970	2970	2970	2970	0
369	20231018	142400	68932270	2970	2970	2970	2970	0
370	20231018	142300	68932270	2970	2970	2970	2970	0
371	20231018	142200	68932270	2970	2970	2970	2970	0
372	20231018	142100	68932270	2970	2970	2970	2970	0
373	20231018	142000	68932270	2970	2970	2970	2970	0
374	20231018	141900	68932270	2970	2970	2970	2970	0
375	20231018	141800	68932270	2970	2970	2970	2970	0
376	20231018	141700	68932270	2970	2970	2970	2970	0
377	20231018	141600	68932270	2970	2970	2970	2970	10
378	20231018	141500	68902570	2960	2960	2960	2960	0
379	20231018	141400	68902570	2960	2960	2960	2960	0
380	20231018	141300	68902570	2960	2960	2960	2960	0
381	20231018	141200	68902570	2960	2960	2960	2960	0
382	20231018	141100	68902570	2960	2960	2960	2960	167
383	20231018	141000	68408250	2960	2960	2960	2960	100
384	20231018	140900	68112250	2960	2960	2960	2960	0
385	20231018	140800	68112250	2960	2960	2960	2960	0
386	20231018	140700	68112250	2960	2960	2960	2960	2
387	20231018	140600	68106330	2970	2970	2970	2970	3
388	20231018	140500	68097420	2975	2975	2975	2975	0
389	20231018	140400	68097420	2975	2975	2975	2975	0
390	20231018	140300	68097420	2975	2975	2975	2975	220
391	20231018	140200	67442920	2980	2980	2980	2980	0
392	20231018	140100	67442920	2980	2980	2980	2980	0
393	20231018	140000	67442920	2980	2980	2980	2980	0
394	20231018	135900	67442920	2980	2980	2980	2980	0
395	20231018	135800	67442920	2980	2980	2980	2980	0
396	20231018	135700	67442920	2980	2980	2980	2980	0
397	20231018	135600	67442920	2980	2980	2980	2980	0
398	20231018	135500	67442920	2980	2980	2980	2980	0
399	20231018	135400	67442920	2980	2980	2980	2980	0
400	20231018	135300	67442920	2980	2980	2980	2980	0
401	20231018	135200	67442920	2980	2980	2980	2980	0
402	20231018	135100	67442920	2980	2980	2980	2980	1
403	20231018	135000	67439940	2975	2975	2975	2975	3
404	20231018	134900	67431015	2980	2980	2980	2980	0
405	20231018	134800	67431015	2980	2975	2980	2970	45
406	20231018	134700	67297315	2980	2975	2980	2975	50
407	20231018	134600	67148520	2975	2970	2975	2970	1000
408	20231018	134500	64173825	2975	2975	2975	2975	0
409	20231018	134400	64173825	2975	2940	2975	2940	295
410	20231018	134300	63303720	2940	2940	2940	2940	1221
411	20231018	134200	59713980	2940	2940	2940	2940	16
412	20231018	134100	59666940	2945	2945	2945	2945	0
413	20231018	134000	59666940	2945	2945	2945	2945	445
414	20231018	133900	58356415	2950	2945	2950	2945	87
415	20231018	133800	58100160	2950	2960	2960	2950	1517
416	20231018	133700	53623990	2960	2960	2960	2960	0
417	20231018	133600	53623990	2960	2960	2960	2960	0
418	20231018	133500	53623990	2960	2960	2960	2960	0
419	20231018	133400	53623990	2960	2960	2960	2960	0
420	20231018	133300	53623990	2960	2960	2960	2960	0
421	20231018	133200	53623990	2960	2960	2960	2960	0
422	20231018	133100	53623990	2960	2960	2960	2960	0
423	20231018	133000	53623990	2960	2960	2960	2960	0
424	20231018	132900	53623990	2960	2960	2960	2960	0
425	20231018	132800	53623990	2960	2960	2960	2960	0
426	20231018	132700	53623990	2960	2960	2960	2960	0
427	20231018	132600	53623990	2960	2960	2960	2960	0
428	20231018	132500	53623990	2960	2960	2960	2960	100
429	20231018	132400	53327990	2960	2960	2960	2960	1000
430	20231018	132300	50367990	2960	2960	2960	2960	0
431	20231018	132200	50367990	2960	2960	2960	2960	10
432	20231018	132100	50338390	2980	2980	2980	2980	0
433	20231018	132000	50338390	2980	2980	2980	2980	0
434	20231018	131900	50338390	2980	2980	2980	2980	0
435	20231018	131800	50338390	2980	2980	2980	2980	0
436	20231018	131700	50338390	2980	2980	2980	2980	0
437	20231018	131600	50338390	2980	2980	2980	2980	0
438	20231018	131500	50338390	2980	2980	2980	2980	0
439	20231018	131400	50338390	2980	2980	2980	2980	0
440	20231018	131300	50338390	2980	2980	2980	2980	0
441	20231018	131200	50338390	2980	2980	2980	2980	0
442	20231018	131100	50338390	2980	2975	2980	2975	21
443	20231018	131000	50275910	2975	2975	2975	2975	0
444	20231018	130900	50275910	2975	2960	2975	2960	10
445	20231018	130800	50246280	2960	2960	2960	2960	0
446	20231018	130700	50246280	2960	2960	2960	2960	0
447	20231018	130600	50246280	2960	2960	2960	2960	49
448	20231018	130500	50101240	2960	2965	2965	2960	935
449	20231018	130400	47333125	2975	2975	2975	2975	0
450	20231018	130300	47333125	2975	2975	2975	2975	3
451	20231018	130200	47324200	2970	2970	2970	2970	0
452	20231018	130100	47324200	2970	2970	2970	2970	0
453	20231018	130000	47324200	2970	2970	2970	2970	0
454	20231018	125900	47324200	2970	2970	2970	2970	0
455	20231018	125800	47324200	2970	2970	2970	2970	0
456	20231018	125700	47324200	2970	2970	2970	2970	437
457	20231018	125600	46026310	2980	2980	2980	2980	0
458	20231018	125500	46026310	2980	2980	2980	2980	0
459	20231018	125400	46026310	2980	2980	2980	2980	0
460	20231018	125300	46026310	2980	2980	2980	2980	0
461	20231018	125200	46026310	2980	2980	2980	2980	0
462	20231018	125100	46026310	2980	2980	2980	2980	0
463	20231018	125000	46026310	2980	2980	2980	2980	0
464	20231018	124900	46026310	2980	2980	2980	2980	0
465	20231018	124800	46026310	2980	2980	2980	2980	0
466	20231018	124700	46026310	2980	2980	2980	2980	0
467	20231018	124600	46026310	2980	2980	2980	2980	0
468	20231018	124500	46026310	2980	2980	2980	2980	0
469	20231018	124400	46026310	2980	2980	2980	2980	0
470	20231018	124300	46026310	2980	2980	2980	2980	0
471	20231018	124200	46026310	2980	2980	2980	2980	0
472	20231018	124100	46026310	2980	2980	2980	2980	0
473	20231018	124000	46026310	2980	2980	2980	2980	0
474	20231018	123900	46026310	2980	2980	2980	2980	0
475	20231018	123800	46026310	2980	2980	2980	2980	0
476	20231018	123700	46026310	2980	2980	2980	2980	0
477	20231018	123600	46026310	2980	2980	2980	2980	0
478	20231018	123500	46026310	2980	2980	2980	2980	0
479	20231018	123400	46026310	2980	2980	2980	2980	0
480	20231018	123300	46026310	2980	2980	2980	2980	0
481	20231018	123200	46026310	2980	2980	2980	2980	200
482	20231018	123100	45430310	2990	2990	2990	2990	0
483	20231018	123000	45430310	2990	2990	2990	2990	0
484	20231018	122900	45430310	2990	2990	2990	2990	0
485	20231018	122800	45430310	2990	2990	2990	2990	0
486	20231018	122700	45430310	2990	2990	2990	2990	0
487	20231018	122600	45430310	2990	2990	2990	2990	0
488	20231018	122500	45430310	2990	2990	2990	2990	0
489	20231018	122400	45430310	2990	2990	2990	2990	0
490	20231018	122300	45430310	2990	2990	2990	2990	0
491	20231018	122200	45430310	2990	2990	2990	2990	0
492	20231018	122100	45430310	2990	2990	2990	2990	0
493	20231018	122000	45430310	2990	2990	2990	2990	0
494	20231018	121900	45430310	2990	2990	2990	2990	0
495	20231018	121800	45430310	2990	2990	2990	2990	0
496	20231018	121700	45430310	2990	2990	2990	2990	0
497	20231018	121600	45430310	2990	2990	2990	2990	0
498	20231018	121500	45430310	2990	2990	2990	2990	8
499	20231018	121400	45406390	2995	2995	2995	2995	0
500	20231018	121300	45406390	2995	2995	2995	2995	0
501	20231018	121200	45406390	2995	2970	2995	2970	100
502	20231018	121100	45108515	2965	2965	2965	2965	1
503	20231018	121000	45105550	2965	2965	2965	2965	2
504	20231018	120900	45099620	2970	2970	2970	2970	50
505	20231018	120800	44951120	2970	2970	2970	2970	27
506	20231018	120700	44870930	2965	2965	2965	2965	1
507	20231018	120600	44867965	2965	2965	2965	2965	21
508	20231018	120500	44805700	2965	2965	2965	2965	570
509	20231018	120400	43115650	2970	2970	2970	2970	0
510	20231018	120300	43115650	2970	2970	2970	2970	0
511	20231018	120200	43115650	2970	2970	2970	2970	0
512	20231018	120100	43115650	2970	2970	2970	2970	0
513	20231018	120000	43115650	2970	2970	2970	2970	0
514	20231018	115900	43115650	2970	2970	2970	2970	0
515	20231018	115800	43115650	2970	2970	2970	2970	0
516	20231018	115700	43115650	2970	2970	2970	2970	0
517	20231018	115600	43115650	2970	2970	2970	2970	0
518	20231018	115500	43115650	2970	2970	2970	2970	0
519	20231018	115400	43115650	2970	2970	2970	2970	0
520	20231018	115300	43115650	2970	2970	2970	2970	0
521	20231018	115200	43115650	2970	2970	2970	2970	9
522	20231018	115100	43088920	2980	2980	2980	2980	0
523	20231018	115000	43088920	2980	2980	2980	2980	0
524	20231018	114900	43088920	2980	2980	2980	2980	0
525	20231018	114800	43088920	2980	2980	2980	2980	0
526	20231018	114700	43088920	2980	2980	2980	2980	0
527	20231018	114600	43088920	2980	2970	2980	2970	5
528	20231018	114500	43074060	2975	2975	2975	2975	0
529	20231018	114400	43074060	2975	2975	2975	2975	0
530	20231018	114300	43074060	2975	2975	2975	2975	0
531	20231018	114200	43074060	2975	2975	2975	2975	0
532	20231018	114100	43074060	2975	2975	2975	2975	0
533	20231018	114000	43074060	2975	2975	2975	2975	0
534	20231018	113900	43074060	2975	2980	2980	2975	846
535	20231018	113800	40555480	2980	2980	2980	2980	0
536	20231018	113700	40555480	2980	2980	2980	2980	0
537	20231018	113600	40555480	2980	2980	2980	2980	0
538	20231018	113500	40555480	2980	2980	2980	2980	0
539	20231018	113400	40555480	2980	2980	2980	2980	0
540	20231018	113300	40555480	2980	2980	2980	2980	0
541	20231018	113200	40555480	2980	2980	2980	2980	0
542	20231018	113100	40555480	2980	2980	2980	2980	0
543	20231018	113000	40555480	2980	2980	2980	2980	0
544	20231018	112900	40555480	2980	2980	2980	2980	0
545	20231018	112800	40555480	2980	2980	2980	2980	0
546	20231018	112700	40555480	2980	2980	2980	2980	0
547	20231018	112600	40555480	2980	2980	2980	2980	1
548	20231018	112500	40552500	2990	2990	2990	2990	0
549	20231018	112400	40552500	2990	2990	2990	2990	0
550	20231018	112300	40552500	2990	2990	2990	2990	0
551	20231018	112200	40552500	2990	2990	2990	2990	0
552	20231018	112100	40552500	2990	2990	2990	2990	0
553	20231018	112000	40552500	2990	2990	2990	2990	0
554	20231018	111900	40552500	2990	2990	2990	2990	0
555	20231018	111800	40552500	2990	2990	2990	2990	0
556	20231018	111700	40552500	2990	2990	2990	2990	0
557	20231018	111600	40552500	2990	2990	2990	2990	0
558	20231018	111500	40552500	2990	2990	2990	2990	0
559	20231018	111400	40552500	2990	2990	2990	2990	0
560	20231018	111300	40552500	2990	2990	2990	2990	0
561	20231018	111200	40552500	2990	2995	2995	2990	467
562	20231018	111100	39155450	2995	3005	3005	2995	17
563	20231018	111000	39104435	3000	3000	3000	3000	200
564	20231018	110900	38504435	3005	3005	3005	3005	0
565	20231018	110800	38504435	3005	3005	3005	3005	0
566	20231018	110700	38504435	3005	3005	3005	3005	0
567	20231018	110600	38504435	3005	3005	3005	3005	0
568	20231018	110500	38504435	3005	3005	3005	3005	0
569	20231018	110400	38504435	3005	3005	3005	3005	0
570	20231018	110300	38504435	3005	3005	3005	3005	0
571	20231018	110200	38504435	3005	3005	3005	3005	0
572	20231018	110100	38504435	3005	3005	3005	3005	0
573	20231018	110000	38504435	3005	3005	3005	3005	0
574	20231018	105900	38504435	3005	3005	3005	3005	0
575	20231018	105800	38504435	3005	3005	3005	3005	0
576	20231018	105700	38504435	3005	3005	3005	3005	0
577	20231018	105600	38504435	3005	3005	3005	3005	0
578	20231018	105500	38504435	3005	3005	3005	3005	0
579	20231018	105400	38504435	3005	3000	3005	3000	10
580	20231018	105300	38474390	3005	2995	3005	2990	26
581	20231018	105200	38396415	3005	3000	3005	3000	10
582	20231018	105100	38366400	2990	2985	2990	2985	76
583	20231018	105000	38139245	2990	2990	2990	2990	401
584	20231018	104900	36940255	2990	2990	2990	2990	0
585	20231018	104800	36940255	2990	2990	2990	2990	0
586	20231018	104700	36940255	2990	2990	2990	2990	0
587	20231018	104600	36940255	2990	2990	2990	2990	0
588	20231018	104500	36940255	2990	2990	2990	2990	0
589	20231018	104400	36940255	2990	2990	2990	2990	0
590	20231018	104300	36940255	2990	2990	2990	2990	0
591	20231018	104200	36940255	2990	2985	2990	2985	5
592	20231018	104100	36925320	2990	2990	2990	2990	0
593	20231018	104000	36925320	2990	2990	2990	2990	0
594	20231018	103900	36925320	2990	2980	2990	2980	5
595	20231018	103800	36910405	2990	2985	2990	2985	95
596	20231018	103700	36626740	2985	2985	2985	2985	0
597	20231018	103600	36626740	2985	2985	2985	2985	0
598	20231018	103500	36626740	2985	2985	2985	2985	0
599	20231018	103400	36626740	2985	2985	2985	2985	0
600	20231018	103300	36626740	2985	2985	2985	2985	10
601	20231018	103200	36596890	2970	2970	2970	2970	0
602	20231018	103100	36596890	2970	2970	2970	2970	0
603	20231018	103000	36596890	2970	2970	2970	2970	0
604	20231018	102900	36596890	2970	2970	2970	2970	1
605	20231018	102800	36593920	2985	2980	2985	2980	10
606	20231018	102700	36564090	2980	2980	2980	2980	100
607	20231018	102600	36266090	2985	2980	2985	2975	10
608	20231018	102500	36236270	2970	2970	2970	2970	134
609	20231018	102400	35838290	2970	2970	2970	2970	0
610	20231018	102300	35838290	2970	2970	2970	2970	1
611	20231018	102200	35835320	2970	2970	2970	2970	0
612	20231018	102100	35835320	2970	2970	2970	2970	0
613	20231018	102000	35835320	2970	2950	2975	2940	625
614	20231018	101900	33995185	2980	2980	2980	2975	86
615	20231018	101800	33738910	2980	2980	2980	2980	0
616	20231018	101700	33738910	2980	2980	2980	2980	0
617	20231018	101600	33738910	2980	2980	2980	2980	30
618	20231018	101500	33649510	2980	2980	2980	2980	29
619	20231018	101400	33563090	2980	2980	2980	2980	10
620	20231018	101300	33533290	2980	2980	2980	2980	0
621	20231018	101200	33533290	2980	2980	2980	2980	0
622	20231018	101100	33533290	2980	2980	2980	2980	0
623	20231018	101000	33533290	2980	2980	2980	2980	0
624	20231018	100900	33533290	2980	2965	2980	2965	180
625	20231018	100800	32998720	2960	2945	2960	2945	193
626	20231018	100700	32427800	2950	2945	2950	2945	108
627	20231018	100600	32109555	2945	2945	2945	2945	2
628	20231018	100500	32103665	2935	2935	2935	2935	0
629	20231018	100400	32103665	2935	2935	2935	2935	0
630	20231018	100300	32103665	2935	2935	2935	2935	0
631	20231018	100200	32103665	2935	2935	2935	2935	0
632	20231018	100100	32103665	2935	2940	2950	2905	1090
633	20231018	100000	28908210	2935	2940	2940	2935	983
634	20231018	095900	26018395	2940	2965	2965	2940	2303
635	20231018	095800	19235725	2965	3000	3000	2965	3619
636	20231018	095700	8483110	3000	3020	3020	3000	517
637	20231018	095600	6930810	3020	3020	3020	3020	0
638	20231018	095500	6930810	3020	3020	3020	3020	0
639	20231018	095400	6930810	3020	3020	3020	3020	10
640	20231018	095300	6900610	3020	3020	3020	3020	0
641	20231018	095200	6900610	3020	3020	3020	3020	5
642	20231018	095100	6885510	3010	3010	3010	3010	0
643	20231018	095000	6885510	3010	3010	3010	3010	0
644	20231018	094900	6885510	3010	3010	3010	3010	100
645	20231018	094800	6584510	3020	3025	3025	3020	202
646	20231018	094700	5973970	3035	3030	3035	3030	105
647	20231018	094600	5655810	3030	3030	3030	3030	0
648	20231018	094500	5655810	3030	3030	3030	3030	0
649	20231018	094400	5655810	3030	3025	3030	3025	30
650	20231018	094300	5565010	3030	3025	3030	3025	20
651	20231018	094200	5504500	3025	3025	3025	3020	581
652	20231018	094100	3747110	3020	3015	3020	3015	144
653	20231018	094000	3312385	3020	3020	3020	3015	120
654	20231018	093900	2950050	3025	3015	3025	3015	93
655	20231018	093800	2669170	3020	3020	3020	3020	0
656	20231018	093700	2669170	3020	3020	3020	3020	0
657	20231018	093600	2669170	3020	3015	3020	3015	20
658	20231018	093500	2608860	3020	3020	3020	3020	0
659	20231018	093400	2608860	3020	3020	3020	3020	0
660	20231018	093300	2608860	3020	3020	3020	3020	0
661	20231018	093200	2608860	3020	3020	3020	3020	5
662	20231018	093100	2593760	3020	3020	3020	3020	2
663	20231018	093000	2587720	3020	3020	3020	3020	0
664	20231018	092900	2587720	3020	3020	3020	3020	0
665	20231018	092800	2587720	3020	3020	3020	3020	0
666	20231018	092700	2587720	3020	3020	3020	3020	0
667	20231018	092600	2587720	3020	3020	3020	3020	0
668	20231018	092500	2587720	3020	3020	3020	3020	0
669	20231018	092400	2587720	3020	3020	3020	3020	0
670	20231018	092300	2587720	3020	3020	3020	3020	0
671	20231018	092200	2587720	3020	3020	3020	3020	0
672	20231018	092100	2587720	3020	3020	3020	3020	0
673	20231018	092000	2587720	3020	3015	3020	3015	2
674	20231018	091900	2581685	3020	3020	3020	3020	0
675	20231018	091800	2581685	3020	3020	3020	3020	0
676	20231018	091700	2581685	3020	3020	3020	3020	0
677	20231018	091600	2581685	3020	3020	3020	3020	21
678	20231018	091500	2518265	3025	3025	3025	3025	0
679	20231018	091400	2518265	3025	3025	3025	3025	0
680	20231018	091300	2518265	3025	3025	3025	3025	0
681	20231018	091200	2518265	3025	3025	3025	3025	0
682	20231018	091100	2518265	3025	3005	3025	2990	287
683	20231018	091000	1658820	2990	2990	2990	2990	12
684	20231018	090900	1622940	3000	3000	3000	3000	0
685	20231018	090800	1622940	3000	3000	3000	3000	0
686	20231018	090700	1622940	3000	3000	3000	3000	100
687	20231018	090600	1322940	3020	3020	3020	3020	0
688	20231018	090500	1322940	3020	3020	3020	3020	100
689	20231018	090400	1020940	3055	3005	3055	3005	15
690	20231018	090300	975750	3010	3015	3055	3010	41
691	20231018	090200	852200	3020	3040	3055	3020	217
692	20231018	090100	193430	3055	3045	3055	3045	5
693	20231018	090000	178180	3020	3020	3020	3020	59