KissMeData/275630/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202700	48015060	4175	4175	4175	4175	659
3	20231017	202600	48015060	4175	4175	4175	4175	0
4	20231017	202500	48015060	4175	4175	4175	4175	0
5	20231017	202400	48015060	4175	4175	4175	4175	0
6	20231017	202300	48015060	4175	4175	4175	4175	0
7	20231017	202200	48015060	4175	4175	4175	4175	0
8	20231017	202100	48015060	4175	4175	4175	4175	0
9	20231017	202000	48015060	4175	4175	4175	4175	0
10	20231017	201900	48015060	4175	4175	4175	4175	0
11	20231017	201800	48015060	4175	4175	4175	4175	0
12	20231017	201700	48015060	4175	4175	4175	4175	0
13	20231017	201600	48015060	4175	4175	4175	4175	0
14	20231017	201500	48015060	4175	4175	4175	4175	0
15	20231017	201400	48015060	4175	4175	4175	4175	0
16	20231017	201300	48015060	4175	4175	4175	4175	0
17	20231017	201200	48015060	4175	4175	4175	4175	0
18	20231017	201100	48015060	4175	4175	4175	4175	0
19	20231017	201000	48015060	4175	4175	4175	4175	0
20	20231017	200900	48015060	4175	4175	4175	4175	0
21	20231017	200800	48015060	4175	4175	4175	4175	0
22	20231017	200700	48015060	4175	4175	4175	4175	0
23	20231017	200600	48015060	4175	4175	4175	4175	0
24	20231017	200500	48015060	4175	4175	4175	4175	0
25	20231017	200400	48015060	4175	4175	4175	4175	0
26	20231017	200300	48015060	4175	4175	4175	4175	0
27	20231017	200200	48015060	4175	4175	4175	4175	0
28	20231017	200100	48015060	4175	4175	4175	4175	0
29	20231017	200000	48015060	4175	4175	4175	4175	0
30	20231017	195900	48015060	4175	4175	4175	4175	0
31	20231017	195800	48015060	4175	4175	4175	4175	0
32	20231017	195700	48015060	4175	4175	4175	4175	659
33	20231017	195600	48015060	4175	4175	4175	4175	0
34	20231017	195500	48015060	4175	4175	4175	4175	0
35	20231017	195400	48015060	4175	4175	4175	4175	0
36	20231017	195300	48015060	4175	4175	4175	4175	0
37	20231017	195200	48015060	4175	4175	4175	4175	0
38	20231017	195100	48015060	4175	4175	4175	4175	0
39	20231017	195000	48015060	4175	4175	4175	4175	0
40	20231017	194900	48015060	4175	4175	4175	4175	0
41	20231017	194800	48015060	4175	4175	4175	4175	0
42	20231017	194700	48015060	4175	4175	4175	4175	0
43	20231017	194600	48015060	4175	4175	4175	4175	0
44	20231017	194500	48015060	4175	4175	4175	4175	0
45	20231017	194400	48015060	4175	4175	4175	4175	0
46	20231017	194300	48015060	4175	4175	4175	4175	0
47	20231017	194200	48015060	4175	4175	4175	4175	0
48	20231017	194100	48015060	4175	4175	4175	4175	0
49	20231017	194000	48015060	4175	4175	4175	4175	0
50	20231017	193900	48015060	4175	4175	4175	4175	0
51	20231017	193800	48015060	4175	4175	4175	4175	0
52	20231017	193700	48015060	4175	4175	4175	4175	0
53	20231017	193600	48015060	4175	4175	4175	4175	0
54	20231017	193500	48015060	4175	4175	4175	4175	0
55	20231017	193400	48015060	4175	4175	4175	4175	0
56	20231017	193300	48015060	4175	4175	4175	4175	0
57	20231017	193200	48015060	4175	4175	4175	4175	0
58	20231017	193100	48015060	4175	4175	4175	4175	0
59	20231017	193000	48015060	4175	4175	4175	4175	0
60	20231017	192900	48015060	4175	4175	4175	4175	0
61	20231017	192800	48015060	4175	4175	4175	4175	0
62	20231017	192700	48015060	4175	4175	4175	4175	659
63	20231017	192600	48015060	4175	4175	4175	4175	0
64	20231017	192500	48015060	4175	4175	4175	4175	0
65	20231017	192400	48015060	4175	4175	4175	4175	0
66	20231017	192300	48015060	4175	4175	4175	4175	0
67	20231017	192200	48015060	4175	4175	4175	4175	0
68	20231017	192100	48015060	4175	4175	4175	4175	0
69	20231017	192000	48015060	4175	4175	4175	4175	0
70	20231017	191900	48015060	4175	4175	4175	4175	0
71	20231017	191800	48015060	4175	4175	4175	4175	0
72	20231017	191700	48015060	4175	4175	4175	4175	0
73	20231017	191600	48015060	4175	4175	4175	4175	0
74	20231017	191500	48015060	4175	4175	4175	4175	0
75	20231017	191400	48015060	4175	4175	4175	4175	0
76	20231017	191300	48015060	4175	4175	4175	4175	0
77	20231017	191200	48015060	4175	4175	4175	4175	0
78	20231017	191100	48015060	4175	4175	4175	4175	0
79	20231017	191000	48015060	4175	4175	4175	4175	0
80	20231017	190900	48015060	4175	4175	4175	4175	0
81	20231017	190800	48015060	4175	4175	4175	4175	0
82	20231017	190700	48015060	4175	4175	4175	4175	0
83	20231017	190600	48015060	4175	4175	4175	4175	0
84	20231017	190500	48015060	4175	4175	4175	4175	0
85	20231017	190400	48015060	4175	4175	4175	4175	0
86	20231017	190300	48015060	4175	4175	4175	4175	0
87	20231017	190200	48015060	4175	4175	4175	4175	0
88	20231017	190100	48015060	4175	4175	4175	4175	0
89	20231017	190000	48015060	4175	4175	4175	4175	0
90	20231017	185900	48015060	4175	4175	4175	4175	0
91	20231017	185800	48015060	4175	4175	4175	4175	0
92	20231017	185700	48015060	4175	4175	4175	4175	659
93	20231017	185600	48015060	4175	4175	4175	4175	0
94	20231017	185500	48015060	4175	4175	4175	4175	0
95	20231017	185400	48015060	4175	4175	4175	4175	0
96	20231017	185300	48015060	4175	4175	4175	4175	0
97	20231017	185200	48015060	4175	4175	4175	4175	0
98	20231017	185100	48015060	4175	4175	4175	4175	0
99	20231017	185000	48015060	4175	4175	4175	4175	0
100	20231017	184900	48015060	4175	4175	4175	4175	0
101	20231017	184800	48015060	4175	4175	4175	4175	0
102	20231017	184700	48015060	4175	4175	4175	4175	0
103	20231017	184600	48015060	4175	4175	4175	4175	0
104	20231017	184500	48015060	4175	4175	4175	4175	0
105	20231017	184400	48015060	4175	4175	4175	4175	0
106	20231017	184300	48015060	4175	4175	4175	4175	0
107	20231017	184200	48015060	4175	4175	4175	4175	0
108	20231017	184100	48015060	4175	4175	4175	4175	0
109	20231017	184000	48015060	4175	4175	4175	4175	0
110	20231017	183900	48015060	4175	4175	4175	4175	0
111	20231017	183800	48015060	4175	4175	4175	4175	0
112	20231017	183700	48015060	4175	4175	4175	4175	0
113	20231017	183600	48015060	4175	4175	4175	4175	0
114	20231017	183500	48015060	4175	4175	4175	4175	0
115	20231017	183400	48015060	4175	4175	4175	4175	0
116	20231017	183300	48015060	4175	4175	4175	4175	0
117	20231017	183200	48015060	4175	4175	4175	4175	0
118	20231017	183100	48015060	4175	4175	4175	4175	0
119	20231017	183000	48015060	4175	4175	4175	4175	0
120	20231017	182900	48015060	4175	4175	4175	4175	0
121	20231017	182800	48015060	4175	4175	4175	4175	0
122	20231017	182700	48015060	4175	4175	4175	4175	659
123	20231017	182600	48015060	4175	4175	4175	4175	0
124	20231017	182500	48015060	4175	4175	4175	4175	0
125	20231017	182400	48015060	4175	4175	4175	4175	0
126	20231017	182300	48015060	4175	4175	4175	4175	0
127	20231017	182200	48015060	4175	4175	4175	4175	0
128	20231017	182100	48015060	4175	4175	4175	4175	0
129	20231017	182000	48015060	4175	4175	4175	4175	0
130	20231017	181900	48015060	4175	4175	4175	4175	0
131	20231017	181800	48015060	4175	4175	4175	4175	0
132	20231017	181700	48015060	4175	4175	4175	4175	0
133	20231017	181600	48015060	4175	4175	4175	4175	0
134	20231017	181500	48015060	4175	4175	4175	4175	0
135	20231017	181400	48015060	4175	4175	4175	4175	0
136	20231017	181300	48015060	4175	4175	4175	4175	0
137	20231017	181200	48015060	4175	4175	4175	4175	0
138	20231017	181100	48015060	4175	4175	4175	4175	0
139	20231017	181000	48015060	4175	4175	4175	4175	0
140	20231017	180900	48015060	4175	4175	4175	4175	0
141	20231017	180800	48015060	4175	4175	4175	4175	0
142	20231017	180700	48015060	4175	4175	4175	4175	0
143	20231017	180600	48015060	4175	4175	4175	4175	0
144	20231017	180500	48015060	4175	4175	4175	4175	0
145	20231017	180400	48015060	4175	4175	4175	4175	0
146	20231017	180300	48015060	4175	4175	4175	4175	0
147	20231017	180200	48015060	4175	4175	4175	4175	0
148	20231017	180100	48015060	4175	4175	4175	4175	0
149	20231017	180000	48015060	4175	4175	4175	4175	0
150	20231017	175900	48015060	4175	4175	4175	4175	0
151	20231017	175800	48015060	4175	4175	4175	4175	0
152	20231017	175700	48015060	4175	4175	4175	4175	659
153	20231017	175600	48015060	4175	4175	4175	4175	0
154	20231017	175500	48015060	4175	4175	4175	4175	0
155	20231017	175400	48015060	4175	4175	4175	4175	0
156	20231017	175300	48015060	4175	4175	4175	4175	0
157	20231017	175200	48015060	4175	4175	4175	4175	0
158	20231017	175100	48015060	4175	4175	4175	4175	0
159	20231017	175000	48015060	4175	4175	4175	4175	0
160	20231017	174900	48015060	4175	4175	4175	4175	0
161	20231017	174800	48015060	4175	4175	4175	4175	0
162	20231017	174700	48015060	4175	4175	4175	4175	0
163	20231017	174600	48015060	4175	4175	4175	4175	0
164	20231017	174500	48015060	4175	4175	4175	4175	0
165	20231017	174400	48015060	4175	4175	4175	4175	0
166	20231017	174300	48015060	4175	4175	4175	4175	0
167	20231017	174200	48015060	4175	4175	4175	4175	0
168	20231017	174100	48015060	4175	4175	4175	4175	0
169	20231017	174000	48015060	4175	4175	4175	4175	0
170	20231017	173900	48015060	4175	4175	4175	4175	0
171	20231017	173800	48015060	4175	4175	4175	4175	0
172	20231017	173700	48015060	4175	4175	4175	4175	0
173	20231017	173600	48015060	4175	4175	4175	4175	0
174	20231017	173500	48015060	4175	4175	4175	4175	0
175	20231017	173400	48015060	4175	4175	4175	4175	0
176	20231017	173300	48015060	4175	4175	4175	4175	0
177	20231017	173200	48015060	4175	4175	4175	4175	0
178	20231017	173100	48015060	4175	4175	4175	4175	0
179	20231017	173000	48015060	4175	4175	4175	4175	0
180	20231017	172900	48015060	4175	4175	4175	4175	0
181	20231017	172800	48015060	4175	4175	4175	4175	0
182	20231017	172700	48015060	4175	4175	4175	4175	659
183	20231017	172600	48015060	4175	4175	4175	4175	0
184	20231017	172500	48015060	4175	4175	4175	4175	0
185	20231017	172400	48015060	4175	4175	4175	4175	0
186	20231017	172300	48015060	4175	4175	4175	4175	0
187	20231017	172200	48015060	4175	4175	4175	4175	0
188	20231017	172100	48015060	4175	4175	4175	4175	0
189	20231017	172000	48015060	4175	4175	4175	4175	0
190	20231017	171900	48015060	4175	4175	4175	4175	0
191	20231017	171800	48015060	4175	4175	4175	4175	0
192	20231017	171700	48015060	4175	4175	4175	4175	0
193	20231017	171600	48015060	4175	4175	4175	4175	0
194	20231017	171500	48015060	4175	4175	4175	4175	0
195	20231017	171400	48015060	4175	4175	4175	4175	0
196	20231017	171300	48015060	4175	4175	4175	4175	0
197	20231017	171200	48015060	4175	4175	4175	4175	0
198	20231017	171100	48015060	4175	4175	4175	4175	0
199	20231017	171000	48015060	4175	4175	4175	4175	0
200	20231017	170900	48015060	4175	4175	4175	4175	0
201	20231017	170800	48015060	4175	4175	4175	4175	0
202	20231017	170700	48015060	4175	4175	4175	4175	0
203	20231017	170600	48015060	4175	4175	4175	4175	0
204	20231017	170500	48015060	4175	4175	4175	4175	0
205	20231017	170400	48015060	4175	4175	4175	4175	0
206	20231017	170300	48015060	4175	4175	4175	4175	0
207	20231017	170200	48015060	4175	4175	4175	4175	0
208	20231017	170100	48015060	4175	4175	4175	4175	0
209	20231017	170000	48015060	4175	4175	4175	4175	0
210	20231017	165900	48015060	4175	4175	4175	4175	0
211	20231017	165800	48015060	4175	4175	4175	4175	0
212	20231017	165700	48015060	4175	4175	4175	4175	659
213	20231017	165600	48015060	4175	4175	4175	4175	0
214	20231017	165500	48015060	4175	4175	4175	4175	0
215	20231017	165400	48015060	4175	4175	4175	4175	0
216	20231017	165300	48015060	4175	4175	4175	4175	0
217	20231017	165200	48015060	4175	4175	4175	4175	0
218	20231017	165100	48015060	4175	4175	4175	4175	0
219	20231017	165000	48015060	4175	4175	4175	4175	0
220	20231017	164900	48015060	4175	4175	4175	4175	0
221	20231017	164800	48015060	4175	4175	4175	4175	0
222	20231017	164700	48015060	4175	4175	4175	4175	0
223	20231017	164600	48015060	4175	4175	4175	4175	0
224	20231017	164500	48015060	4175	4175	4175	4175	0
225	20231017	164400	48015060	4175	4175	4175	4175	0
226	20231017	164300	48015060	4175	4175	4175	4175	0
227	20231017	164200	48015060	4175	4175	4175	4175	0
228	20231017	164100	48015060	4175	4175	4175	4175	0
229	20231017	164000	48015060	4175	4175	4175	4175	0
230	20231017	163900	48015060	4175	4175	4175	4175	0
231	20231017	163800	48015060	4175	4175	4175	4175	0
232	20231017	163700	48015060	4175	4175	4175	4175	0
233	20231017	163600	48015060	4175	4175	4175	4175	0
234	20231017	163500	48015060	4175	4175	4175	4175	0
235	20231017	163400	48015060	4175	4175	4175	4175	0
236	20231017	163300	48015060	4175	4175	4175	4175	0
237	20231017	163200	48015060	4175	4175	4175	4175	0
238	20231017	163100	48015060	4175	4175	4175	4175	0
239	20231017	163000	48015060	4175	4175	4175	4175	0
240	20231017	162900	48015060	4175	4175	4175	4175	0
241	20231017	162800	48015060	4175	4175	4175	4175	0
242	20231017	162700	48015060	4175	4175	4175	4175	659
243	20231017	162600	48015060	4175	4175	4175	4175	0
244	20231017	162500	48015060	4175	4175	4175	4175	0
245	20231017	162400	48015060	4175	4175	4175	4175	0
246	20231017	162300	48015060	4175	4175	4175	4175	0
247	20231017	162200	48015060	4175	4175	4175	4175	0
248	20231017	162100	48015060	4175	4175	4175	4175	0
249	20231017	162000	48015060	4175	4175	4175	4175	0
250	20231017	161900	48015060	4175	4175	4175	4175	0
251	20231017	161800	48015060	4175	4175	4175	4175	0
252	20231017	161700	48015060	4175	4175	4175	4175	0
253	20231017	161600	48015060	4175	4175	4175	4175	0
254	20231017	161500	48015060	4175	4175	4175	4175	0
255	20231017	161400	48015060	4175	4175	4175	4175	0
256	20231017	161300	48015060	4175	4175	4175	4175	0
257	20231017	161200	48015060	4175	4175	4175	4175	0
258	20231017	161100	48015060	4175	4175	4175	4175	0
259	20231017	161000	48015060	4175	4175	4175	4175	0
260	20231017	160900	48015060	4175	4175	4175	4175	0
261	20231017	160800	48015060	4175	4175	4175	4175	0
262	20231017	160700	48015060	4175	4175	4175	4175	0
263	20231017	160600	48015060	4175	4175	4175	4175	0
264	20231017	160500	48015060	4175	4175	4175	4175	0
265	20231017	160400	48015060	4175	4175	4175	4175	0
266	20231017	160300	48015060	4175	4175	4175	4175	0
267	20231017	160200	48015060	4175	4175	4175	4175	0
268	20231017	160100	48015060	4175	4175	4175	4175	0
269	20231017	160000	48015060	4175	4175	4175	4175	0
270	20231017	155900	48015060	4175	4175	4175	4175	0
271	20231017	155800	48015060	4175	4175	4175	4175	0
272	20231017	155700	48015060	4175	4175	4175	4175	659
273	20231017	155600	48015060	4175	4175	4175	4175	0
274	20231017	155500	48015060	4175	4175	4175	4175	0
275	20231017	155400	48015060	4175	4175	4175	4175	0
276	20231017	155300	48015060	4175	4175	4175	4175	0
277	20231017	155200	48015060	4175	4175	4175	4175	0
278	20231017	155100	48015060	4175	4175	4175	4175	0
279	20231017	155000	48015060	4175	4175	4175	4175	0
280	20231017	154900	48015060	4175	4175	4175	4175	0
281	20231017	154800	48015060	4175	4175	4175	4175	0
282	20231017	154700	48015060	4175	4175	4175	4175	0
283	20231017	154600	48015060	4175	4175	4175	4175	0
284	20231017	154500	48015060	4175	4175	4175	4175	0
285	20231017	154400	48015060	4175	4175	4175	4175	0
286	20231017	154300	48015060	4175	4175	4175	4175	0
287	20231017	154200	48015060	4175	4175	4175	4175	0
288	20231017	154100	48015060	4175	4175	4175	4175	0
289	20231017	154000	48015060	4175	4175	4175	4175	0
290	20231017	153900	48015060	4175	4175	4175	4175	0
291	20231017	153800	48015060	4175	4175	4175	4175	0
292	20231017	153700	48015060	4175	4175	4175	4175	0
293	20231017	153600	48015060	4175	4175	4175	4175	0
294	20231017	153500	48015060	4175	4175	4175	4175	0
295	20231017	153400	48015060	4175	4175	4175	4175	0
296	20231017	153300	48015060	4175	4175	4175	4175	0
297	20231017	153200	48015060	4175	4175	4175	4175	0
298	20231017	153100	48015060	4175	4175	4175	4175	0
299	20231017	153000	48015060	4175	4175	4175	4175	659
300	20231017	152900	45263735	4165	4165	4165	4165	0
301	20231017	152800	45263735	4165	4165	4165	4165	0
302	20231017	152700	45263735	4165	4165	4165	4165	0
303	20231017	152600	45263735	4165	4165	4165	4165	0
304	20231017	152500	45263735	4165	4165	4165	4165	0
305	20231017	152400	45263735	4165	4165	4165	4165	0
306	20231017	152300	45263735	4165	4165	4165	4165	0
307	20231017	152200	45263735	4165	4165	4165	4165	0
308	20231017	152100	45263735	4165	4165	4165	4165	0
309	20231017	152000	45263735	4165	4165	4165	4165	0
310	20231017	151900	45263735	4165	4165	4165	4165	20
311	20231017	151800	45180435	4170	4175	4175	4170	39
312	20231017	151700	45017710	4175	4170	4175	4170	2
313	20231017	151600	45009365	4180	4170	4180	4170	46
314	20231017	151500	44817095	4180	4180	4185	4180	99
315	20231017	151400	44403060	4185	4165	4185	4165	685
316	20231017	151300	41541040	4165	4155	4165	4155	102
317	20231017	151200	41116585	4140	4140	4140	4140	1
318	20231017	151100	41112445	4140	4140	4140	4140	0
319	20231017	151000	41112445	4140	4140	4140	4140	0
320	20231017	150900	41112445	4140	4140	4140	4140	0
321	20231017	150800	41112445	4140	4140	4140	4140	1
322	20231017	150700	41108305	4140	4140	4140	4140	0
323	20231017	150600	41108305	4140	4140	4140	4140	0
324	20231017	150500	41108305	4140	4140	4140	4140	0
325	20231017	150400	41108305	4140	4140	4140	4140	1
326	20231017	150300	41104165	4140	4140	4140	4140	0
327	20231017	150200	41104165	4140	4140	4140	4140	0
328	20231017	150100	41104165	4140	4140	4140	4140	0
329	20231017	150000	41104165	4140	4140	4140	4140	1
330	20231017	145900	41100025	4140	4140	4140	4140	0
331	20231017	145800	41100025	4140	4140	4140	4140	30
332	20231017	145700	40975825	4140	4140	4140	4140	0
333	20231017	145600	40975825	4140	4140	4140	4140	1
334	20231017	145500	40971685	4140	4140	4140	4140	0
335	20231017	145400	40971685	4140	4140	4140	4140	0
336	20231017	145300	40971685	4140	4140	4140	4140	0
337	20231017	145200	40971685	4140	4140	4140	4140	1
338	20231017	145100	40967545	4140	4140	4140	4140	0
339	20231017	145000	40967545	4140	4140	4140	4140	0
340	20231017	144900	40967545	4140	4140	4140	4140	1
341	20231017	144800	40963405	4155	4140	4155	4140	3
342	20231017	144700	40950955	4145	4145	4145	4145	0
343	20231017	144600	40950955	4145	4145	4145	4145	0
344	20231017	144500	40950955	4145	4145	4145	4145	0
345	20231017	144400	40950955	4145	4145	4145	4145	1
346	20231017	144300	40946810	4175	4175	4175	4175	0
347	20231017	144200	40946810	4175	4175	4175	4175	0
348	20231017	144100	40946810	4175	4175	4175	4175	0
349	20231017	144000	40946810	4175	4175	4175	4140	28
350	20231017	143900	40829945	4160	4160	4160	4160	241
351	20231017	143800	39827385	4140	4140	4140	4140	0
352	20231017	143700	39827385	4140	4140	4140	4140	0
353	20231017	143600	39827385	4140	4140	4140	4140	1
354	20231017	143500	39823245	4160	4160	4160	4160	0
355	20231017	143400	39823245	4160	4160	4160	4160	0
356	20231017	143300	39823245	4160	4160	4160	4140	19
357	20231017	143200	39744225	4135	4135	4135	4135	1
358	20231017	143100	39740090	4160	4160	4160	4160	0
359	20231017	143000	39740090	4160	4160	4160	4160	0
360	20231017	142900	39740090	4160	4160	4160	4160	0
361	20231017	142800	39740090	4160	4135	4160	4135	7
362	20231017	142700	39710995	4135	4135	4135	4135	0
363	20231017	142600	39710995	4135	4135	4135	4135	0
364	20231017	142500	39710995	4135	4135	4135	4135	0
365	20231017	142400	39710995	4135	4135	4135	4135	1
366	20231017	142300	39706860	4135	4140	4140	4135	40
367	20231017	142200	39541385	4140	4140	4140	4140	0
368	20231017	142100	39541385	4140	4140	4140	4140	0
369	20231017	142000	39541385	4140	4140	4140	4140	1
370	20231017	141900	39537245	4140	4140	4140	4140	0
371	20231017	141800	39537245	4140	4140	4140	4140	0
372	20231017	141700	39537245	4140	4140	4140	4140	1
373	20231017	141600	39533105	4140	4140	4140	4140	1
374	20231017	141500	39528965	4160	4160	4160	4160	0
375	20231017	141400	39528965	4160	4160	4160	4160	18
376	20231017	141300	39454085	4140	4140	4140	4140	0
377	20231017	141200	39454085	4140	4140	4140	4140	1
378	20231017	141100	39449945	4140	4140	4140	4140	0
379	20231017	141000	39449945	4140	4140	4140	4140	0
380	20231017	140900	39449945	4140	4140	4140	4140	0
381	20231017	140800	39449945	4140	4140	4140	4140	1
382	20231017	140700	39445805	4140	4140	4140	4140	0
383	20231017	140600	39445805	4140	4140	4140	4140	0
384	20231017	140500	39445805	4140	4140	4140	4140	0
385	20231017	140400	39445805	4140	4140	4140	4140	1
386	20231017	140300	39441665	4140	4140	4140	4140	0
387	20231017	140200	39441665	4140	4140	4140	4140	0
388	20231017	140100	39441665	4140	4140	4140	4140	1
389	20231017	140000	39437525	4140	4140	4140	4140	1
390	20231017	135900	39433385	4160	4160	4160	4160	0
391	20231017	135800	39433385	4160	4160	4160	4160	0
392	20231017	135700	39433385	4160	4160	4160	4160	0
393	20231017	135600	39433385	4160	4140	4160	4140	4
394	20231017	135500	39416765	4140	4140	4140	4140	0
395	20231017	135400	39416765	4140	4140	4140	4140	0
396	20231017	135300	39416765	4140	4140	4140	4140	0
397	20231017	135200	39416765	4140	4140	4140	4140	1
398	20231017	135100	39412625	4160	4160	4160	4160	0
399	20231017	135000	39412625	4160	4160	4160	4160	0
400	20231017	134900	39412625	4160	4160	4160	4160	0
401	20231017	134800	39412625	4160	4140	4160	4140	4
402	20231017	134700	39396005	4135	4135	4135	4135	0
403	20231017	134600	39396005	4135	4135	4135	4135	1
404	20231017	134500	39391870	4135	4135	4135	4135	0
405	20231017	134400	39391870	4135	4135	4135	4135	0
406	20231017	134300	39391870	4135	4160	4160	4135	4
407	20231017	134200	39375255	4140	4140	4140	4140	0
408	20231017	134100	39375255	4140	4140	4140	4140	0
409	20231017	134000	39375255	4140	4140	4140	4140	0
410	20231017	133900	39375255	4140	4145	4160	4140	61
411	20231017	133800	39122285	4160	4160	4160	4160	0
412	20231017	133700	39122285	4160	4160	4160	4160	0
413	20231017	133600	39122285	4160	4145	4160	4145	7
414	20231017	133500	39093180	4145	4145	4145	4145	1
415	20231017	133400	39089035	4160	4160	4160	4160	36
416	20231017	133300	38939275	4160	4160	4160	4160	0
417	20231017	133200	38939275	4160	4160	4160	4160	3
418	20231017	133100	38926795	4145	4145	4145	4145	1
419	20231017	133000	38922650	4145	4145	4145	4145	1
420	20231017	132900	38918505	4145	4145	4145	4145	0
421	20231017	132800	38918505	4145	4145	4145	4145	0
422	20231017	132700	38918505	4145	4145	4145	4145	1
423	20231017	132600	38914360	4145	4145	4145	4145	1
424	20231017	132500	38910215	4160	4160	4160	4160	6
425	20231017	132400	38885255	4145	4145	4145	4145	0
426	20231017	132300	38885255	4145	4145	4145	4145	1
427	20231017	132200	38881110	4160	4160	4160	4160	0
428	20231017	132100	38881110	4160	4160	4160	4160	0
429	20231017	132000	38881110	4160	4160	4160	4160	0
430	20231017	131900	38881110	4160	4145	4160	4145	7
431	20231017	131800	38852005	4140	4140	4140	4140	0
432	20231017	131700	38852005	4140	4140	4140	4140	0
433	20231017	131600	38852005	4140	4140	4140	4140	0
434	20231017	131500	38852005	4140	4140	4140	4140	1
435	20231017	131400	38847865	4140	4160	4160	4140	4
436	20231017	131300	38831245	4135	4140	4140	4135	50
437	20231017	131200	38624345	4160	4160	4160	4160	0
438	20231017	131100	38624345	4160	4140	4160	4140	213
439	20231017	131000	37738285	4140	4140	4140	4140	0
440	20231017	130900	37738285	4140	4140	4140	4140	0
441	20231017	130800	37738285	4140	4140	4140	4140	0
442	20231017	130700	37738285	4140	4140	4140	4140	1
443	20231017	130600	37734145	4160	4160	4160	4160	1
444	20231017	130500	37729985	4160	4160	4160	4160	0
445	20231017	130400	37729985	4160	4160	4160	4160	0
446	20231017	130300	37729985	4160	4160	4160	4140	16
447	20231017	130200	37663445	4140	4140	4140	4140	0
448	20231017	130100	37663445	4140	4140	4140	4140	0
449	20231017	130000	37663445	4140	4140	4140	4140	0
450	20231017	125900	37663445	4140	4140	4140	4140	1
451	20231017	125800	37659305	4140	4140	4140	4140	1
452	20231017	125700	37655165	4160	4145	4160	4145	39
453	20231017	125600	37493495	4140	4140	4140	4140	0
454	20231017	125500	37493495	4140	4140	4140	4140	1
455	20231017	125400	37489355	4140	4140	4140	4140	0
456	20231017	125300	37489355	4140	4140	4140	4140	0
457	20231017	125200	37489355	4140	4140	4140	4140	0
458	20231017	125100	37489355	4140	4140	4140	4140	1
459	20231017	125000	37485215	4140	4140	4140	4140	0
460	20231017	124900	37485215	4140	4140	4140	4140	0
461	20231017	124800	37485215	4140	4140	4140	4140	2
462	20231017	124700	37476935	4135	4140	4145	4135	541
463	20231017	124600	35237220	4140	4140	4140	4140	150
464	20231017	124500	34616220	4135	4135	4135	4135	0
465	20231017	124400	34616220	4135	4135	4135	4135	0
466	20231017	124300	34616220	4135	4135	4135	4135	1
467	20231017	124200	34612085	4135	4135	4135	4135	1
468	20231017	124100	34607950	4135	4135	4135	4135	0
469	20231017	124000	34607950	4135	4135	4135	4135	0
470	20231017	123900	34607950	4135	4135	4135	4135	1
471	20231017	123800	34603815	4160	4160	4160	4160	4
472	20231017	123700	34587175	4135	4135	4135	4135	0
473	20231017	123600	34587175	4135	4135	4135	4135	0
474	20231017	123500	34587175	4135	4135	4135	4135	1
475	20231017	123400	34583040	4135	4135	4135	4135	0
476	20231017	123300	34583040	4135	4135	4135	4135	0
477	20231017	123200	34583040	4135	4135	4135	4135	0
478	20231017	123100	34583040	4135	4160	4160	4135	3
479	20231017	123000	34570585	4135	4135	4135	4135	0
480	20231017	122900	34570585	4135	4135	4135	4135	0
481	20231017	122800	34570585	4135	4135	4135	4135	0
482	20231017	122700	34570585	4135	4135	4135	4135	1
483	20231017	122600	34566450	4135	4135	4135	4135	1
484	20231017	122500	34562315	4135	4135	4135	4135	0
485	20231017	122400	34562315	4135	4135	4135	4135	0
486	20231017	122300	34562315	4135	4135	4135	4135	1
487	20231017	122200	34558180	4135	4135	4135	4135	0
488	20231017	122100	34558180	4135	4135	4135	4135	50
489	20231017	122000	34351430	4135	4135	4135	4135	0
490	20231017	121900	34351430	4135	4135	4135	4135	1
491	20231017	121800	34347295	4135	4135	4135	4135	0
492	20231017	121700	34347295	4135	4135	4135	4135	0
493	20231017	121600	34347295	4135	4135	4135	4135	0
494	20231017	121500	34347295	4135	4135	4135	4135	1
495	20231017	121400	34343160	4130	4130	4130	4130	0
496	20231017	121300	34343160	4130	4130	4130	4130	0
497	20231017	121200	34343160	4130	4130	4130	4130	0
498	20231017	121100	34343160	4130	4130	4130	4130	2
499	20231017	121000	34334900	4135	4135	4135	4135	0
500	20231017	120900	34334900	4135	4140	4140	4135	1300
501	20231017	120800	28957950	4140	4140	4140	4140	0
502	20231017	120700	28957950	4140	4140	4140	4140	0
503	20231017	120600	28957950	4140	4140	4140	4140	1
504	20231017	120500	28953810	4140	4140	4140	4140	0
505	20231017	120400	28953810	4140	4140	4140	4140	0
506	20231017	120300	28953810	4140	4140	4140	4140	0
507	20231017	120200	28953810	4140	4140	4140	4140	1
508	20231017	120100	28949670	4140	4140	4140	4140	0
509	20231017	120000	28949670	4140	4140	4140	4140	0
510	20231017	115900	28949670	4140	4140	4140	4140	0
511	20231017	115800	28949670	4140	4140	4140	4140	1
512	20231017	115700	28945530	4140	4140	4140	4140	0
513	20231017	115600	28945530	4140	4140	4140	4140	0
514	20231017	115500	28945530	4140	4140	4140	4140	51
515	20231017	115400	28734390	4140	4140	4140	4140	1
516	20231017	115300	28730250	4140	4140	4140	4140	0
517	20231017	115200	28730250	4140	4140	4140	4140	0
518	20231017	115100	28730250	4140	4140	4140	4140	0
519	20231017	115000	28730250	4140	4140	4140	4140	1
520	20231017	114900	28726110	4140	4140	4140	4140	0
521	20231017	114800	28726110	4140	4140	4140	4140	0
522	20231017	114700	28726110	4140	4140	4140	4140	0
523	20231017	114600	28726110	4140	4140	4140	4140	1
524	20231017	114500	28721970	4160	4160	4160	4160	0
525	20231017	114400	28721970	4160	4160	4160	4160	1
526	20231017	114300	28717810	4140	4140	4140	4140	0
527	20231017	114200	28717810	4140	4140	4140	4140	1
528	20231017	114100	28713670	4140	4140	4140	4140	0
529	20231017	114000	28713670	4140	4140	4140	4140	0
530	20231017	113900	28713670	4140	4140	4140	4140	1
531	20231017	113800	28709530	4140	4140	4140	4140	1
532	20231017	113700	28705390	4135	4135	4135	4135	0
533	20231017	113600	28705390	4135	4135	4135	4135	0
534	20231017	113500	28705390	4135	4135	4135	4135	0
535	20231017	113400	28705390	4135	4135	4135	4135	1
536	20231017	113300	28701255	4135	4135	4135	4135	0
537	20231017	113200	28701255	4135	4135	4135	4135	0
538	20231017	113100	28701255	4135	4135	4135	4135	0
539	20231017	113000	28701255	4135	4135	4135	4135	1
540	20231017	112900	28697120	4135	4150	4150	4135	295
541	20231017	112800	27473405	4140	4140	4140	4140	0
542	20231017	112700	27473405	4140	4140	4140	4140	0
543	20231017	112600	27473405	4140	4140	4140	4140	1
544	20231017	112500	27469265	4130	4130	4130	4130	0
545	20231017	112400	27469265	4130	4130	4130	4130	0
546	20231017	112300	27469265	4130	4130	4130	4130	1
547	20231017	112200	27465135	4130	4130	4130	4130	1
548	20231017	112100	27461005	4130	4130	4130	4130	0
549	20231017	112000	27461005	4130	4130	4130	4130	0
550	20231017	111900	27461005	4130	4130	4130	4130	0
551	20231017	111800	27461005	4130	4130	4130	4130	1
552	20231017	111700	27456875	4130	4130	4130	4130	0
553	20231017	111600	27456875	4130	4130	4130	4130	0
554	20231017	111500	27456875	4130	4130	4130	4130	0
555	20231017	111400	27456875	4130	4130	4130	4130	1
556	20231017	111300	27452745	4130	4130	4130	4130	0
557	20231017	111200	27452745	4130	4130	4130	4130	0
558	20231017	111100	27452745	4130	4130	4130	4130	0
559	20231017	111000	27452745	4130	4130	4130	4130	1
560	20231017	110900	27448615	4130	4130	4130	4130	0
561	20231017	110800	27448615	4130	4130	4130	4130	0
562	20231017	110700	27448615	4130	4130	4130	4130	1
563	20231017	110600	27444485	4130	4130	4130	4130	1
564	20231017	110500	27440355	4145	4145	4145	4145	0
565	20231017	110400	27440355	4145	4135	4145	4135	2328
566	20231017	110300	17796450	4125	4130	4135	4125	1017
567	20231017	110200	13595395	4125	4120	4125	4120	374
568	20231017	110100	12052650	4120	4120	4120	4120	0
569	20231017	110000	12052650	4120	4120	4120	4120	0
570	20231017	105900	12052650	4120	4120	4120	4120	0
571	20231017	105800	12052650	4120	4120	4120	4120	1
572	20231017	105700	12048530	4120	4120	4120	4120	0
573	20231017	105600	12048530	4120	4120	4120	4120	0
574	20231017	105500	12048530	4120	4120	4120	4120	0
575	20231017	105400	12048530	4120	4120	4120	4120	1
576	20231017	105300	12044410	4120	4120	4120	4120	0
577	20231017	105200	12044410	4120	4120	4120	4120	0
578	20231017	105100	12044410	4120	4120	4120	4120	1
579	20231017	105000	12040290	4120	4120	4120	4120	1
580	20231017	104900	12036170	4120	4120	4120	4120	0
581	20231017	104800	12036170	4120	4120	4120	4120	0
582	20231017	104700	12036170	4120	4120	4120	4120	0
583	20231017	104600	12036170	4120	4120	4120	4120	1
584	20231017	104500	12032050	4120	4120	4120	4120	0
585	20231017	104400	12032050	4120	4120	4120	4120	0
586	20231017	104300	12032050	4120	4120	4120	4120	0
587	20231017	104200	12032050	4120	4120	4120	4120	1
588	20231017	104100	12027930	4120	4120	4120	4120	0
589	20231017	104000	12027930	4120	4120	4120	4120	0
590	20231017	103900	12027930	4120	4120	4120	4120	0
591	20231017	103800	12027930	4120	4120	4120	4120	1
592	20231017	103700	12023810	4120	4120	4120	4120	50
593	20231017	103600	11817810	4120	4120	4120	4120	1
594	20231017	103500	11813690	4115	4115	4115	4115	0
595	20231017	103400	11813690	4115	4115	4115	4115	0
596	20231017	103300	11813690	4115	4115	4115	4115	1
597	20231017	103200	11809575	4115	4115	4115	4115	0
598	20231017	103100	11809575	4115	4115	4115	4115	0
599	20231017	103000	11809575	4115	4115	4115	4115	0
600	20231017	102900	11809575	4115	4115	4115	4115	1
601	20231017	102800	11805460	4115	4115	4115	4115	0
602	20231017	102700	11805460	4115	4115	4115	4115	0
603	20231017	102600	11805460	4115	4115	4115	4115	0
604	20231017	102500	11805460	4115	4115	4115	4115	1
605	20231017	102400	11801345	4125	4125	4125	4125	3
606	20231017	102300	11788970	4125	4125	4125	4125	0
607	20231017	102200	11788970	4125	4125	4125	4125	0
608	20231017	102100	11788970	4125	4115	4125	4115	7
609	20231017	102000	11760105	4115	4115	4115	4115	1
610	20231017	101900	11755990	4115	4115	4115	4115	0
611	20231017	101800	11755990	4115	4115	4115	4115	0
612	20231017	101700	11755990	4115	4115	4115	4115	1
613	20231017	101600	11751875	4115	4115	4115	4115	0
614	20231017	101500	11751875	4115	4115	4115	4115	0
615	20231017	101400	11751875	4115	4115	4115	4115	0
616	20231017	101300	11751875	4115	4115	4115	4115	1
617	20231017	101200	11747760	4115	4115	4115	4115	0
618	20231017	101100	11747760	4115	4115	4115	4115	50
619	20231017	101000	11542010	4130	4130	4130	4130	22
620	20231017	100900	11451150	4115	4115	4115	4115	1
621	20231017	100800	11447035	4110	4110	4110	4110	0
622	20231017	100700	11447035	4110	4110	4110	4110	0
623	20231017	100600	11447035	4110	4110	4110	4110	0
624	20231017	100500	11447035	4110	4110	4110	4110	1
625	20231017	100400	11442925	4110	4110	4110	4110	1
626	20231017	100300	11438815	4110	4120	4120	4110	112
627	20231017	100200	10977830	4120	4120	4120	4120	0
628	20231017	100100	10977830	4120	4120	4120	4120	1
629	20231017	100000	10973710	4120	4120	4120	4120	0
630	20231017	095900	10973710	4120	4120	4120	4120	0
631	20231017	095800	10973710	4120	4120	4120	4120	17
632	20231017	095700	10903670	4110	4110	4110	4110	1
633	20231017	095600	10899560	4110	4110	4110	4110	130
634	20231017	095500	10365260	4110	4110	4110	4110	0
635	20231017	095400	10365260	4110	4125	4125	4110	450
636	20231017	095300	8511240	4125	4125	4125	4125	1
637	20231017	095200	8507115	4125	4125	4125	4125	0
638	20231017	095100	8507115	4125	4125	4125	4125	0
639	20231017	095000	8507115	4125	4125	4125	4125	0
640	20231017	094900	8507115	4125	4125	4125	4125	1
641	20231017	094800	8502990	4125	4130	4130	4125	11
642	20231017	094700	8457565	4130	4130	4130	4130	17
643	20231017	094600	8387355	4130	4130	4130	4130	0
644	20231017	094500	8387355	4130	4130	4130	4130	52
645	20231017	094400	8172595	4130	4130	4130	4130	38
646	20231017	094300	8015655	4130	4130	4130	4130	0
647	20231017	094200	8015655	4130	4130	4130	4130	0
648	20231017	094100	8015655	4130	4130	4130	4130	1
649	20231017	094000	8011525	4135	4135	4135	4135	0
650	20231017	093900	8011525	4135	4135	4135	4135	9
651	20231017	093800	7974310	4135	4135	4135	4135	0
652	20231017	093700	7974310	4135	4135	4135	4135	12
653	20231017	093600	7924690	4135	4135	4135	4135	30
654	20231017	093500	7800640	4125	4125	4125	4125	0
655	20231017	093400	7800640	4125	4125	4125	4125	0
656	20231017	093300	7800640	4125	4125	4125	4125	1
657	20231017	093200	7796515	4125	4125	4125	4125	1
658	20231017	093100	7792390	4125	4125	4125	4125	0
659	20231017	093000	7792390	4125	4125	4125	4125	0
660	20231017	092900	7792390	4125	4125	4125	4125	1
661	20231017	092800	7788265	4130	4130	4130	4130	57
662	20231017	092700	7552855	4130	4130	4130	4130	33
663	20231017	092600	7416565	4125	4125	4125	4125	0
664	20231017	092500	7416565	4125	4125	4125	4125	1
665	20231017	092400	7412440	4125	4125	4125	4125	0
666	20231017	092300	7412440	4125	4125	4125	4125	79
667	20231017	092200	7086565	4125	4125	4125	4125	0
668	20231017	092100	7086565	4125	4125	4125	4125	1
669	20231017	092000	7082440	4125	4125	4125	4125	0
670	20231017	091900	7082440	4125	4125	4125	4125	0
671	20231017	091800	7082440	4125	4125	4125	4125	0
672	20231017	091700	7082440	4125	4125	4125	4125	1
673	20231017	091600	7078315	4120	4120	4120	4120	1
674	20231017	091500	7074195	4120	4120	4120	4120	0
675	20231017	091400	7074195	4120	4120	4120	4120	0
676	20231017	091300	7074195	4120	4120	4120	4120	1
677	20231017	091200	7070075	4135	4135	4135	4135	1
678	20231017	091100	7065940	4120	4120	4120	4120	1
679	20231017	091000	7061820	4145	4145	4145	4145	0
680	20231017	090900	7061820	4145	4145	4145	4120	3
681	20231017	090800	7049410	4145	4145	4145	4145	11
682	20231017	090700	7003815	4145	4145	4145	4145	51
683	20231017	090600	6792420	4145	4145	4145	4145	2
684	20231017	090500	6784130	4145	4110	4145	4110	2
685	20231017	090400	6775875	4145	4120	4145	4105	242
686	20231017	090300	5781375	4145	4145	4145	4145	2
687	20231017	090200	5773085	4145	4115	4145	4100	520
688	20231017	090100	3629190	4140	4110	4140	4110	74
689	20231017	090000	3325020	4140	4110	4140	4110	809