KissMeData/352700/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204900	54765020	3640	3640	3640	3640	2347
3	20231018	204800	54765020	3640	3640	3640	3640	0
4	20231018	204700	54765020	3640	3640	3640	3640	0
5	20231018	204600	54765020	3640	3640	3640	3640	0
6	20231018	204500	54765020	3640	3640	3640	3640	0
7	20231018	204400	54765020	3640	3640	3640	3640	0
8	20231018	204300	54765020	3640	3640	3640	3640	0
9	20231018	204200	54765020	3640	3640	3640	3640	0
10	20231018	204100	54765020	3640	3640	3640	3640	0
11	20231018	204000	54765020	3640	3640	3640	3640	0
12	20231018	203900	54765020	3640	3640	3640	3640	0
13	20231018	203800	54765020	3640	3640	3640	3640	0
14	20231018	203700	54765020	3640	3640	3640	3640	0
15	20231018	203600	54765020	3640	3640	3640	3640	0
16	20231018	203500	54765020	3640	3640	3640	3640	0
17	20231018	203400	54765020	3640	3640	3640	3640	0
18	20231018	203300	54765020	3640	3640	3640	3640	0
19	20231018	203200	54765020	3640	3640	3640	3640	0
20	20231018	203100	54765020	3640	3640	3640	3640	0
21	20231018	203000	54765020	3640	3640	3640	3640	0
22	20231018	202900	54765020	3640	3640	3640	3640	0
23	20231018	202800	54765020	3640	3640	3640	3640	0
24	20231018	202700	54765020	3640	3640	3640	3640	0
25	20231018	202600	54765020	3640	3640	3640	3640	0
26	20231018	202500	54765020	3640	3640	3640	3640	0
27	20231018	202400	54765020	3640	3640	3640	3640	0
28	20231018	202300	54765020	3640	3640	3640	3640	0
29	20231018	202200	54765020	3640	3640	3640	3640	0
30	20231018	202100	54765020	3640	3640	3640	3640	0
31	20231018	202000	54765020	3640	3640	3640	3640	0
32	20231018	201900	54765020	3640	3640	3640	3640	2347
33	20231018	201800	54765020	3640	3640	3640	3640	0
34	20231018	201700	54765020	3640	3640	3640	3640	0
35	20231018	201600	54765020	3640	3640	3640	3640	0
36	20231018	201500	54765020	3640	3640	3640	3640	0
37	20231018	201400	54765020	3640	3640	3640	3640	0
38	20231018	201300	54765020	3640	3640	3640	3640	0
39	20231018	201200	54765020	3640	3640	3640	3640	0
40	20231018	201100	54765020	3640	3640	3640	3640	0
41	20231018	201000	54765020	3640	3640	3640	3640	0
42	20231018	200900	54765020	3640	3640	3640	3640	0
43	20231018	200800	54765020	3640	3640	3640	3640	0
44	20231018	200700	54765020	3640	3640	3640	3640	0
45	20231018	200600	54765020	3640	3640	3640	3640	0
46	20231018	200500	54765020	3640	3640	3640	3640	0
47	20231018	200400	54765020	3640	3640	3640	3640	0
48	20231018	200300	54765020	3640	3640	3640	3640	0
49	20231018	200200	54765020	3640	3640	3640	3640	0
50	20231018	200100	54765020	3640	3640	3640	3640	0
51	20231018	200000	54765020	3640	3640	3640	3640	0
52	20231018	195900	54765020	3640	3640	3640	3640	0
53	20231018	195800	54765020	3640	3640	3640	3640	0
54	20231018	195700	54765020	3640	3640	3640	3640	0
55	20231018	195600	54765020	3640	3640	3640	3640	0
56	20231018	195500	54765020	3640	3640	3640	3640	0
57	20231018	195400	54765020	3640	3640	3640	3640	0
58	20231018	195300	54765020	3640	3640	3640	3640	0
59	20231018	195200	54765020	3640	3640	3640	3640	0
60	20231018	195100	54765020	3640	3640	3640	3640	0
61	20231018	195000	54765020	3640	3640	3640	3640	0
62	20231018	194900	54765020	3640	3640	3640	3640	2347
63	20231018	194800	54765020	3640	3640	3640	3640	0
64	20231018	194700	54765020	3640	3640	3640	3640	0
65	20231018	194600	54765020	3640	3640	3640	3640	0
66	20231018	194500	54765020	3640	3640	3640	3640	0
67	20231018	194400	54765020	3640	3640	3640	3640	0
68	20231018	194300	54765020	3640	3640	3640	3640	0
69	20231018	194200	54765020	3640	3640	3640	3640	0
70	20231018	194100	54765020	3640	3640	3640	3640	0
71	20231018	194000	54765020	3640	3640	3640	3640	0
72	20231018	193900	54765020	3640	3640	3640	3640	0
73	20231018	193800	54765020	3640	3640	3640	3640	0
74	20231018	193700	54765020	3640	3640	3640	3640	0
75	20231018	193600	54765020	3640	3640	3640	3640	0
76	20231018	193500	54765020	3640	3640	3640	3640	0
77	20231018	193400	54765020	3640	3640	3640	3640	0
78	20231018	193300	54765020	3640	3640	3640	3640	0
79	20231018	193200	54765020	3640	3640	3640	3640	0
80	20231018	193100	54765020	3640	3640	3640	3640	0
81	20231018	193000	54765020	3640	3640	3640	3640	0
82	20231018	192900	54765020	3640	3640	3640	3640	0
83	20231018	192800	54765020	3640	3640	3640	3640	0
84	20231018	192700	54765020	3640	3640	3640	3640	0
85	20231018	192600	54765020	3640	3640	3640	3640	0
86	20231018	192500	54765020	3640	3640	3640	3640	0
87	20231018	192400	54765020	3640	3640	3640	3640	0
88	20231018	192300	54765020	3640	3640	3640	3640	0
89	20231018	192200	54765020	3640	3640	3640	3640	0
90	20231018	192100	54765020	3640	3640	3640	3640	0
91	20231018	192000	54765020	3640	3640	3640	3640	0
92	20231018	191900	54765020	3640	3640	3640	3640	2347
93	20231018	191800	54765020	3640	3640	3640	3640	0
94	20231018	191700	54765020	3640	3640	3640	3640	0
95	20231018	191600	54765020	3640	3640	3640	3640	0
96	20231018	191500	54765020	3640	3640	3640	3640	0
97	20231018	191400	54765020	3640	3640	3640	3640	0
98	20231018	191300	54765020	3640	3640	3640	3640	0
99	20231018	191200	54765020	3640	3640	3640	3640	0
100	20231018	191100	54765020	3640	3640	3640	3640	0
101	20231018	191000	54765020	3640	3640	3640	3640	0
102	20231018	190900	54765020	3640	3640	3640	3640	0
103	20231018	190800	54765020	3640	3640	3640	3640	0
104	20231018	190700	54765020	3640	3640	3640	3640	0
105	20231018	190600	54765020	3640	3640	3640	3640	0
106	20231018	190500	54765020	3640	3640	3640	3640	0
107	20231018	190400	54765020	3640	3640	3640	3640	0
108	20231018	190300	54765020	3640	3640	3640	3640	0
109	20231018	190200	54765020	3640	3640	3640	3640	0
110	20231018	190100	54765020	3640	3640	3640	3640	0
111	20231018	190000	54765020	3640	3640	3640	3640	0
112	20231018	185900	54765020	3640	3640	3640	3640	0
113	20231018	185800	54765020	3640	3640	3640	3640	0
114	20231018	185700	54765020	3640	3640	3640	3640	0
115	20231018	185600	54765020	3640	3640	3640	3640	0
116	20231018	185500	54765020	3640	3640	3640	3640	0
117	20231018	185400	54765020	3640	3640	3640	3640	0
118	20231018	185300	54765020	3640	3640	3640	3640	0
119	20231018	185200	54765020	3640	3640	3640	3640	0
120	20231018	185100	54765020	3640	3640	3640	3640	0
121	20231018	185000	54765020	3640	3640	3640	3640	0
122	20231018	184900	54765020	3640	3640	3640	3640	2347
123	20231018	184800	54765020	3640	3640	3640	3640	0
124	20231018	184700	54765020	3640	3640	3640	3640	0
125	20231018	184600	54765020	3640	3640	3640	3640	0
126	20231018	184500	54765020	3640	3640	3640	3640	0
127	20231018	184400	54765020	3640	3640	3640	3640	0
128	20231018	184300	54765020	3640	3640	3640	3640	0
129	20231018	184200	54765020	3640	3640	3640	3640	0
130	20231018	184100	54765020	3640	3640	3640	3640	0
131	20231018	184000	54765020	3640	3640	3640	3640	0
132	20231018	183900	54765020	3640	3640	3640	3640	0
133	20231018	183800	54765020	3640	3640	3640	3640	0
134	20231018	183700	54765020	3640	3640	3640	3640	0
135	20231018	183600	54765020	3640	3640	3640	3640	0
136	20231018	183500	54765020	3640	3640	3640	3640	0
137	20231018	183400	54765020	3640	3640	3640	3640	0
138	20231018	183300	54765020	3640	3640	3640	3640	0
139	20231018	183200	54765020	3640	3640	3640	3640	0
140	20231018	183100	54765020	3640	3640	3640	3640	0
141	20231018	183000	54765020	3640	3640	3640	3640	0
142	20231018	182900	54765020	3640	3640	3640	3640	0
143	20231018	182800	54765020	3640	3640	3640	3640	0
144	20231018	182700	54765020	3640	3640	3640	3640	0
145	20231018	182600	54765020	3640	3640	3640	3640	0
146	20231018	182500	54765020	3640	3640	3640	3640	0
147	20231018	182400	54765020	3640	3640	3640	3640	0
148	20231018	182300	54765020	3640	3640	3640	3640	0
149	20231018	182200	54765020	3640	3640	3640	3640	0
150	20231018	182100	54765020	3640	3640	3640	3640	0
151	20231018	182000	54765020	3640	3640	3640	3640	0
152	20231018	181900	54765020	3640	3640	3640	3640	2347
153	20231018	181800	54765020	3640	3640	3640	3640	0
154	20231018	181700	54765020	3640	3640	3640	3640	0
155	20231018	181600	54765020	3640	3640	3640	3640	0
156	20231018	181500	54765020	3640	3640	3640	3640	0
157	20231018	181400	54765020	3640	3640	3640	3640	0
158	20231018	181300	54765020	3640	3640	3640	3640	0
159	20231018	181200	54765020	3640	3640	3640	3640	0
160	20231018	181100	54765020	3640	3640	3640	3640	0
161	20231018	181000	54765020	3640	3640	3640	3640	0
162	20231018	180900	54765020	3640	3640	3640	3640	0
163	20231018	180800	54765020	3640	3640	3640	3640	0
164	20231018	180700	54765020	3640	3640	3640	3640	0
165	20231018	180600	54765020	3640	3640	3640	3640	0
166	20231018	180500	54765020	3640	3640	3640	3640	0
167	20231018	180400	54765020	3640	3640	3640	3640	0
168	20231018	180300	54765020	3640	3640	3640	3640	0
169	20231018	180200	54765020	3640	3640	3640	3640	0
170	20231018	180100	54765020	3640	3640	3640	3640	0
171	20231018	180000	54765020	3640	3640	3640	3640	0
172	20231018	175900	54765020	3640	3640	3640	3640	0
173	20231018	175800	54765020	3640	3640	3640	3640	0
174	20231018	175700	54765020	3640	3640	3640	3640	0
175	20231018	175600	54765020	3640	3640	3640	3640	0
176	20231018	175500	54765020	3640	3640	3640	3640	0
177	20231018	175400	54765020	3640	3640	3640	3640	0
178	20231018	175300	54765020	3640	3640	3640	3640	0
179	20231018	175200	54765020	3640	3640	3640	3640	0
180	20231018	175100	54765020	3640	3640	3640	3640	0
181	20231018	175000	54765020	3640	3640	3640	3640	0
182	20231018	174900	54765020	3640	3640	3640	3640	2347
183	20231018	174800	54765020	3640	3640	3640	3640	0
184	20231018	174700	54765020	3640	3640	3640	3640	0
185	20231018	174600	54765020	3640	3640	3640	3640	0
186	20231018	174500	54765020	3640	3640	3640	3640	0
187	20231018	174400	54765020	3640	3640	3640	3640	0
188	20231018	174300	54765020	3640	3640	3640	3640	0
189	20231018	174200	54765020	3640	3640	3640	3640	0
190	20231018	174100	54765020	3640	3640	3640	3640	0
191	20231018	174000	54765020	3640	3640	3640	3640	0
192	20231018	173900	54765020	3640	3640	3640	3640	0
193	20231018	173800	54765020	3640	3640	3640	3640	0
194	20231018	173700	54765020	3640	3640	3640	3640	0
195	20231018	173600	54765020	3640	3640	3640	3640	0
196	20231018	173500	54765020	3640	3640	3640	3640	0
197	20231018	173400	54765020	3640	3640	3640	3640	0
198	20231018	173300	54765020	3640	3640	3640	3640	0
199	20231018	173200	54765020	3640	3640	3640	3640	0
200	20231018	173100	54765020	3640	3640	3640	3640	0
201	20231018	173000	54765020	3640	3640	3640	3640	0
202	20231018	172900	54765020	3640	3640	3640	3640	0
203	20231018	172800	54765020	3640	3640	3640	3640	0
204	20231018	172700	54765020	3640	3640	3640	3640	0
205	20231018	172600	54765020	3640	3640	3640	3640	0
206	20231018	172500	54765020	3640	3640	3640	3640	0
207	20231018	172400	54765020	3640	3640	3640	3640	0
208	20231018	172300	54765020	3640	3640	3640	3640	0
209	20231018	172200	54765020	3640	3640	3640	3640	0
210	20231018	172100	54765020	3640	3640	3640	3640	0
211	20231018	172000	54765020	3640	3640	3640	3640	0
212	20231018	171900	54765020	3640	3640	3640	3640	2347
213	20231018	171800	54765020	3640	3640	3640	3640	0
214	20231018	171700	54765020	3640	3640	3640	3640	0
215	20231018	171600	54765020	3640	3640	3640	3640	0
216	20231018	171500	54765020	3640	3640	3640	3640	0
217	20231018	171400	54765020	3640	3640	3640	3640	0
218	20231018	171300	54765020	3640	3640	3640	3640	0
219	20231018	171200	54765020	3640	3640	3640	3640	0
220	20231018	171100	54765020	3640	3640	3640	3640	0
221	20231018	171000	54765020	3640	3640	3640	3640	0
222	20231018	170900	54765020	3640	3640	3640	3640	0
223	20231018	170800	54765020	3640	3640	3640	3640	0
224	20231018	170700	54765020	3640	3640	3640	3640	0
225	20231018	170600	54765020	3640	3640	3640	3640	0
226	20231018	170500	54765020	3640	3640	3640	3640	0
227	20231018	170400	54765020	3640	3640	3640	3640	0
228	20231018	170300	54765020	3640	3640	3640	3640	0
229	20231018	170200	54765020	3640	3640	3640	3640	0
230	20231018	170100	54765020	3640	3640	3640	3640	0
231	20231018	170000	54765020	3640	3640	3640	3640	0
232	20231018	165900	54765020	3640	3640	3640	3640	0
233	20231018	165800	54765020	3640	3640	3640	3640	0
234	20231018	165700	54765020	3640	3640	3640	3640	0
235	20231018	165600	54765020	3640	3640	3640	3640	0
236	20231018	165500	54765020	3640	3640	3640	3640	0
237	20231018	165400	54765020	3640	3640	3640	3640	0
238	20231018	165300	54765020	3640	3640	3640	3640	0
239	20231018	165200	54765020	3640	3640	3640	3640	0
240	20231018	165100	54765020	3640	3640	3640	3640	0
241	20231018	165000	54765020	3640	3640	3640	3640	0
242	20231018	164900	54765020	3640	3640	3640	3640	2347
243	20231018	164800	54765020	3640	3640	3640	3640	0
244	20231018	164700	54765020	3640	3640	3640	3640	0
245	20231018	164600	54765020	3640	3640	3640	3640	0
246	20231018	164500	54765020	3640	3640	3640	3640	0
247	20231018	164400	54765020	3640	3640	3640	3640	0
248	20231018	164300	54765020	3640	3640	3640	3640	0
249	20231018	164200	54765020	3640	3640	3640	3640	0
250	20231018	164100	54765020	3640	3640	3640	3640	0
251	20231018	164000	54765020	3640	3640	3640	3640	0
252	20231018	163900	54765020	3640	3640	3640	3640	0
253	20231018	163800	54765020	3640	3640	3640	3640	0
254	20231018	163700	54765020	3640	3640	3640	3640	0
255	20231018	163600	54765020	3640	3640	3640	3640	0
256	20231018	163500	54765020	3640	3640	3640	3640	0
257	20231018	163400	54765020	3640	3640	3640	3640	0
258	20231018	163300	54765020	3640	3640	3640	3640	0
259	20231018	163200	54765020	3640	3640	3640	3640	0
260	20231018	163100	54765020	3640	3640	3640	3640	0
261	20231018	163000	54765020	3640	3640	3640	3640	0
262	20231018	162900	54765020	3640	3640	3640	3640	0
263	20231018	162800	54765020	3640	3640	3640	3640	0
264	20231018	162700	54765020	3640	3640	3640	3640	0
265	20231018	162600	54765020	3640	3640	3640	3640	0
266	20231018	162500	54765020	3640	3640	3640	3640	0
267	20231018	162400	54765020	3640	3640	3640	3640	0
268	20231018	162300	54765020	3640	3640	3640	3640	0
269	20231018	162200	54765020	3640	3640	3640	3640	0
270	20231018	162100	54765020	3640	3640	3640	3640	0
271	20231018	162000	54765020	3640	3640	3640	3640	0
272	20231018	161900	54765020	3640	3640	3640	3640	2347
273	20231018	161800	54765020	3640	3640	3640	3640	0
274	20231018	161700	54765020	3640	3640	3640	3640	0
275	20231018	161600	54765020	3640	3640	3640	3640	0
276	20231018	161500	54765020	3640	3640	3640	3640	0
277	20231018	161400	54765020	3640	3640	3640	3640	0
278	20231018	161300	54765020	3640	3640	3640	3640	0
279	20231018	161200	54765020	3640	3640	3640	3640	0
280	20231018	161100	54765020	3640	3640	3640	3640	0
281	20231018	161000	54765020	3640	3640	3640	3640	0
282	20231018	160900	54765020	3640	3640	3640	3640	0
283	20231018	160800	54765020	3640	3640	3640	3640	0
284	20231018	160700	54765020	3640	3640	3640	3640	0
285	20231018	160600	54765020	3640	3640	3640	3640	0
286	20231018	160500	54765020	3640	3640	3640	3640	0
287	20231018	160400	54765020	3640	3640	3640	3640	0
288	20231018	160300	54765020	3640	3640	3640	3640	0
289	20231018	160200	54765020	3640	3640	3640	3640	0
290	20231018	160100	54765020	3640	3640	3640	3640	0
291	20231018	160000	54765020	3640	3640	3640	3640	0
292	20231018	155900	54765020	3640	3640	3640	3640	0
293	20231018	155800	54765020	3640	3640	3640	3640	0
294	20231018	155700	54765020	3640	3640	3640	3640	0
295	20231018	155600	54765020	3640	3640	3640	3640	0
296	20231018	155500	54765020	3640	3640	3640	3640	0
297	20231018	155400	54765020	3640	3640	3640	3640	0
298	20231018	155300	54765020	3640	3640	3640	3640	0
299	20231018	155200	54765020	3640	3640	3640	3640	0
300	20231018	155100	54765020	3640	3640	3640	3640	0
301	20231018	155000	54765020	3640	3640	3640	3640	0
302	20231018	154900	54765020	3640	3640	3640	3640	2347
303	20231018	154800	54765020	3640	3640	3640	3640	0
304	20231018	154700	54765020	3640	3640	3640	3640	0
305	20231018	154600	54765020	3640	3640	3640	3640	0
306	20231018	154500	54765020	3640	3640	3640	3640	0
307	20231018	154400	54765020	3640	3640	3640	3640	0
308	20231018	154300	54765020	3640	3640	3640	3640	0
309	20231018	154200	54765020	3640	3640	3640	3640	0
310	20231018	154100	54765020	3640	3640	3640	3640	0
311	20231018	154000	54765020	3640	3640	3640	3640	0
312	20231018	153900	54765020	3640	3640	3640	3640	0
313	20231018	153800	54765020	3640	3640	3640	3640	0
314	20231018	153700	54765020	3640	3640	3640	3640	0
315	20231018	153600	54765020	3640	3640	3640	3640	0
316	20231018	153500	54765020	3640	3640	3640	3640	0
317	20231018	153400	54765020	3640	3640	3640	3640	0
318	20231018	153300	54765020	3640	3640	3640	3640	0
319	20231018	153200	54765020	3640	3640	3640	3640	0
320	20231018	153100	54765020	3640	3640	3640	3640	0
321	20231018	153000	54765020	3640	3640	3640	3640	2347
322	20231018	152900	46221940	3640	3640	3640	3640	0
323	20231018	152800	46221940	3640	3640	3640	3640	0
324	20231018	152700	46221940	3640	3640	3640	3640	0
325	20231018	152600	46221940	3640	3640	3640	3640	0
326	20231018	152500	46221940	3640	3640	3640	3640	0
327	20231018	152400	46221940	3640	3640	3640	3640	0
328	20231018	152300	46221940	3640	3640	3640	3640	0
329	20231018	152200	46221940	3640	3640	3640	3640	0
330	20231018	152100	46221940	3640	3640	3640	3640	0
331	20231018	152000	46221940	3640	3640	3640	3640	0
332	20231018	151900	46221940	3640	3640	3640	3640	116
333	20231018	151800	45799700	3640	3640	3640	3640	1
334	20231018	151700	45796060	3630	3635	3635	3630	120
335	20231018	151600	45360410	3640	3630	3645	3630	1613
336	20231018	151500	39494335	3630	3630	3630	3630	7
337	20231018	151400	39468925	3640	3640	3640	3640	0
338	20231018	151300	39468925	3640	3640	3640	3640	0
339	20231018	151200	39468925	3640	3630	3640	3630	51
340	20231018	151100	39283785	3635	3615	3635	3615	200
341	20231018	151000	38557795	3615	3615	3615	3615	1
342	20231018	150900	38554180	3595	3595	3595	3595	0
343	20231018	150800	38554180	3595	3600	3600	3595	402
344	20231018	150700	37108730	3615	3615	3615	3615	0
345	20231018	150600	37108730	3615	3615	3615	3615	1
346	20231018	150500	37105115	3595	3595	3595	3595	0
347	20231018	150400	37105115	3595	3610	3610	3595	829
348	20231018	150300	34120890	3615	3615	3615	3615	11
349	20231018	150200	34081125	3615	3615	3615	3615	1
350	20231018	150100	34077510	3620	3620	3620	3620	0
351	20231018	150000	34077510	3620	3620	3620	3620	26
352	20231018	145900	33983390	3610	3610	3610	3605	152
353	20231018	145800	33434860	3635	3635	3635	3635	0
354	20231018	145700	33434860	3635	3635	3635	3635	0
355	20231018	145600	33434860	3635	3635	3635	3635	27
356	20231018	145500	33336715	3640	3640	3640	3640	0
357	20231018	145400	33336715	3640	3640	3640	3640	0
358	20231018	145300	33336715	3640	3640	3640	3640	0
359	20231018	145200	33336715	3640	3640	3640	3640	26
360	20231018	145100	33242075	3640	3640	3640	3640	0
361	20231018	145000	33242075	3640	3635	3640	3635	445
362	20231018	144900	31622675	3640	3640	3640	3640	27
363	20231018	144800	31524395	3645	3645	3645	3645	0
364	20231018	144700	31524395	3645	3645	3645	3645	1
365	20231018	144600	31520750	3620	3650	3650	3620	121
366	20231018	144500	31082700	3640	3645	3650	3640	825
367	20231018	144400	28073610	3640	3615	3640	3615	2544
368	20231018	144300	18841740	3615	3615	3615	3615	1091
369	20231018	144200	14897775	3615	3615	3615	3615	0
370	20231018	144100	14897775	3615	3615	3615	3615	26
371	20231018	144000	14803785	3615	3615	3615	3615	0
372	20231018	143900	14803785	3615	3615	3615	3615	1
373	20231018	143800	14800170	3610	3610	3610	3610	26
374	20231018	143700	14706310	3610	3610	3610	3610	0
375	20231018	143600	14706310	3610	3610	3610	3610	0
376	20231018	143500	14706310	3610	3610	3610	3610	0
377	20231018	143400	14706310	3610	3610	3610	3610	26
378	20231018	143300	14612450	3610	3610	3610	3610	0
379	20231018	143200	14612450	3610	3605	3610	3605	3
380	20231018	143100	14601625	3600	3610	3610	3600	5
381	20231018	143000	14583585	3610	3610	3610	3610	26
382	20231018	142900	14489725	3610	3610	3610	3610	0
383	20231018	142800	14489725	3610	3610	3610	3610	1
384	20231018	142700	14486115	3610	3610	3610	3610	26
385	20231018	142600	14392255	3605	3605	3605	3605	0
386	20231018	142500	14392255	3605	3605	3605	3605	0
387	20231018	142400	14392255	3605	3605	3605	3605	0
388	20231018	142300	14392255	3605	3605	3605	3605	26
389	20231018	142200	14298525	3600	3600	3600	3600	1
390	20231018	142100	14294925	3600	3600	3600	3600	0
391	20231018	142000	14294925	3600	3600	3600	3600	34
392	20231018	141900	14172525	3610	3610	3610	3610	26
393	20231018	141800	14078665	3610	3610	3610	3610	0
394	20231018	141700	14078665	3610	3610	3610	3610	0
395	20231018	141600	14078665	3610	3610	3610	3610	26
396	20231018	141500	13984805	3610	3610	3610	3610	0
397	20231018	141400	13984805	3610	3610	3610	3610	0
398	20231018	141300	13984805	3610	3610	3610	3610	8
399	20231018	141200	13955925	3605	3605	3605	3605	19
400	20231018	141100	13887430	3600	3600	3600	3600	1
401	20231018	141000	13883830	3605	3605	3605	3605	0
402	20231018	140900	13883830	3605	3605	3605	3605	0
403	20231018	140800	13883830	3605	3605	3605	3605	26
404	20231018	140700	13790100	3605	3605	3605	3605	0
405	20231018	140600	13790100	3605	3605	3605	3605	0
406	20231018	140500	13790100	3605	3605	3605	3605	26
407	20231018	140400	13696370	3605	3605	3605	3605	0
408	20231018	140300	13696370	3605	3605	3605	3605	0
409	20231018	140200	13696370	3605	3605	3605	3605	0
410	20231018	140100	13696370	3605	3605	3605	3605	26
411	20231018	140000	13602640	3605	3605	3605	3605	13
412	20231018	135900	13555775	3605	3605	3605	3605	0
413	20231018	135800	13555775	3605	3605	3605	3605	0
414	20231018	135700	13555775	3605	3605	3605	3605	27
415	20231018	135600	13458440	3605	3605	3605	3605	0
416	20231018	135500	13458440	3605	3605	3605	3605	1
417	20231018	135400	13454835	3605	3605	3605	3605	27
418	20231018	135300	13357500	3605	3605	3605	3605	0
419	20231018	135200	13357500	3605	3605	3605	3605	0
420	20231018	135100	13357500	3605	3605	3605	3605	0
421	20231018	135000	13357500	3605	3605	3605	3605	26
422	20231018	134900	13263770	3605	3605	3605	3605	0
423	20231018	134800	13263770	3605	3605	3605	3605	0
424	20231018	134700	13263770	3605	3605	3605	3605	26
425	20231018	134600	13170040	3605	3605	3605	3605	0
426	20231018	134500	13170040	3605	3605	3605	3605	0
427	20231018	134400	13170040	3605	3605	3605	3605	22
428	20231018	134300	13090730	3605	3605	3605	3605	27
429	20231018	134200	12993395	3605	3605	3605	3605	0
430	20231018	134100	12993395	3605	3605	3605	3605	0
431	20231018	134000	12993395	3605	3605	3605	3605	0
432	20231018	133900	12993395	3605	3605	3605	3605	26
433	20231018	133800	12899665	3605	3605	3605	3605	0
434	20231018	133700	12899665	3605	3605	3605	3605	20
435	20231018	133600	12827565	3605	3610	3620	3605	38
436	20231018	133500	12690430	3610	3610	3610	3610	0
437	20231018	133400	12690430	3610	3610	3610	3610	23
438	20231018	133300	12607400	3620	3620	3620	3620	195
439	20231018	133200	11901500	3620	3620	3620	3620	26
440	20231018	133100	11807380	3620	3620	3620	3620	0
441	20231018	133000	11807380	3620	3620	3620	3620	0
442	20231018	132900	11807380	3620	3620	3620	3620	0
443	20231018	132800	11807380	3620	3620	3620	3620	27
444	20231018	132700	11709640	3620	3620	3620	3620	0
445	20231018	132600	11709640	3620	3620	3620	3620	0
446	20231018	132500	11709640	3620	3620	3620	3620	27
447	20231018	132400	11611900	3630	3630	3630	3630	0
448	20231018	132300	11611900	3630	3630	3630	3630	0
449	20231018	132200	11611900	3630	3630	3630	3630	1
450	20231018	132100	11608270	3635	3635	3635	3635	26
451	20231018	132000	11513760	3635	3635	3635	3635	0
452	20231018	131900	11513760	3635	3635	3635	3635	27
453	20231018	131800	11415615	3610	3610	3610	3610	0
454	20231018	131700	11415615	3610	3610	3610	3610	0
455	20231018	131600	11415615	3610	3610	3610	3610	1
456	20231018	131500	11412005	3635	3635	3635	3635	0
457	20231018	131400	11412005	3635	3635	3635	3635	26
458	20231018	131300	11317495	3635	3635	3635	3635	0
459	20231018	131200	11317495	3635	3635	3635	3635	0
460	20231018	131100	11317495	3635	3635	3635	3635	0
461	20231018	131000	11317495	3635	3635	3635	3635	26
462	20231018	130900	11222985	3635	3635	3635	3635	0
463	20231018	130800	11222985	3635	3635	3635	3635	0
464	20231018	130700	11222985	3635	3635	3635	3635	26
465	20231018	130600	11128475	3635	3635	3635	3635	0
466	20231018	130500	11128475	3635	3635	3635	3635	0
467	20231018	130400	11128475	3635	3635	3635	3635	0
468	20231018	130300	11128475	3635	3635	3635	3635	26
469	20231018	130200	11033965	3635	3635	3635	3635	0
470	20231018	130100	11033965	3635	3635	3635	3635	0
471	20231018	130000	11033965	3635	3635	3635	3635	0
472	20231018	125900	11033965	3635	3635	3635	3635	27
473	20231018	125800	10935820	3635	3635	3635	3635	0
474	20231018	125700	10935820	3635	3635	3635	3635	0
475	20231018	125600	10935820	3635	3630	3635	3630	26
476	20231018	125500	10841360	3635	3635	3635	3635	0
477	20231018	125400	10841360	3635	3635	3635	3635	0
478	20231018	125300	10841360	3635	3635	3635	3635	0
479	20231018	125200	10841360	3635	3635	3635	3635	26
480	20231018	125100	10746850	3640	3640	3640	3640	0
481	20231018	125000	10746850	3640	3640	3640	3640	0
482	20231018	124900	10746850	3640	3640	3640	3640	0
483	20231018	124800	10746850	3640	3640	3640	3640	27
484	20231018	124700	10648570	3640	3640	3640	3640	0
485	20231018	124600	10648570	3640	3640	3640	3640	0
486	20231018	124500	10648570	3640	3640	3640	3640	26
487	20231018	124400	10553930	3640	3640	3640	3640	0
488	20231018	124300	10553930	3640	3640	3640	3640	0
489	20231018	124200	10553930	3640	3640	3640	3640	0
490	20231018	124100	10553930	3640	3640	3640	3640	26
491	20231018	124000	10459290	3640	3640	3640	3640	0
492	20231018	123900	10459290	3640	3640	3640	3640	0
493	20231018	123800	10459290	3640	3640	3640	3640	26
494	20231018	123700	10364650	3640	3640	3640	3640	0
495	20231018	123600	10364650	3640	3640	3640	3640	0
496	20231018	123500	10364650	3640	3640	3640	3640	0
497	20231018	123400	10364650	3640	3640	3640	3640	27
498	20231018	123300	10266370	3640	3640	3640	3640	0
499	20231018	123200	10266370	3640	3640	3640	3640	0
500	20231018	123100	10266370	3640	3640	3640	3640	0
501	20231018	123000	10266370	3640	3640	3640	3640	26
502	20231018	122900	10171730	3640	3640	3640	3640	0
503	20231018	122800	10171730	3640	3640	3640	3640	0
504	20231018	122700	10171730	3640	3640	3640	3640	26
505	20231018	122600	10077090	3640	3635	3640	3635	11
506	20231018	122500	10037060	3640	3640	3640	3640	0
507	20231018	122400	10037060	3640	3635	3640	3635	32
508	20231018	122300	9920605	3600	3600	3600	3600	0
509	20231018	122200	9920605	3600	3605	3605	3600	2
510	20231018	122100	9913400	3610	3630	3630	3610	47
511	20231018	122000	9743630	3640	3640	3640	3640	0
512	20231018	121900	9743630	3640	3640	3640	3640	27
513	20231018	121800	9645350	3640	3640	3640	3640	0
514	20231018	121700	9645350	3640	3640	3640	3640	0
515	20231018	121600	9645350	3640	3640	3640	3640	26
516	20231018	121500	9550710	3640	3640	3640	3640	0
517	20231018	121400	9550710	3640	3640	3640	3640	0
518	20231018	121300	9550710	3640	3640	3640	3640	0
519	20231018	121200	9550710	3640	3640	3640	3640	26
520	20231018	121100	9456070	3640	3640	3640	3640	0
521	20231018	121000	9456070	3640	3640	3640	3640	0
522	20231018	120900	9456070	3640	3640	3640	3640	0
523	20231018	120800	9456070	3640	3640	3640	3640	26
524	20231018	120700	9361430	3640	3640	3640	3640	0
525	20231018	120600	9361430	3640	3640	3640	3640	0
526	20231018	120500	9361430	3640	3640	3640	3640	26
527	20231018	120400	9266790	3640	3640	3640	3640	0
528	20231018	120300	9266790	3640	3640	3640	3640	0
529	20231018	120200	9266790	3640	3640	3640	3640	0
530	20231018	120100	9266790	3640	3635	3640	3635	26
531	20231018	120000	9172165	3640	3640	3640	3640	0
532	20231018	115900	9172165	3640	3640	3640	3640	0
533	20231018	115800	9172165	3640	3635	3640	3635	26
534	20231018	115700	9077535	3640	3640	3640	3640	0
535	20231018	115600	9077535	3640	3640	3640	3640	0
536	20231018	115500	9077535	3640	3640	3640	3640	0
537	20231018	115400	9077535	3640	3640	3640	3640	26
538	20231018	115300	8982895	3640	3640	3640	3640	0
539	20231018	115200	8982895	3640	3640	3640	3640	0
540	20231018	115100	8982895	3640	3640	3640	3640	0
541	20231018	115000	8982895	3640	3640	3640	3640	26
542	20231018	114900	8888255	3640	3640	3640	3640	1
543	20231018	114800	8884615	3640	3640	3640	3640	0
544	20231018	114700	8884615	3640	3640	3640	3640	27
545	20231018	114600	8786335	3640	3640	3640	3640	0
546	20231018	114500	8786335	3640	3640	3640	3640	0
547	20231018	114400	8786335	3640	3640	3640	3640	0
548	20231018	114300	8786335	3640	3640	3640	3640	26
549	20231018	114200	8691695	3640	3640	3640	3640	0
550	20231018	114100	8691695	3640	3640	3640	3640	0
551	20231018	114000	8691695	3640	3640	3640	3640	0
552	20231018	113900	8691695	3640	3640	3640	3640	27
553	20231018	113800	8593415	3640	3640	3640	3640	0
554	20231018	113700	8593415	3640	3640	3640	3640	0
555	20231018	113600	8593415	3640	3640	3640	3640	26
556	20231018	113500	8498775	3640	3640	3640	3640	0
557	20231018	113400	8498775	3640	3635	3640	3635	9
558	20231018	113300	8466050	3630	3630	3630	3630	1
559	20231018	113200	8462420	3630	3635	3635	3630	27
560	20231018	113100	8364280	3635	3635	3635	3635	1
561	20231018	113000	8360645	3630	3635	3635	3630	3
562	20231018	112900	8349745	3635	3635	3635	3635	0
563	20231018	112800	8349745	3635	3635	3635	3635	26
564	20231018	112700	8255235	3635	3635	3635	3635	0
565	20231018	112600	8255235	3635	3635	3635	3635	0
566	20231018	112500	8255235	3635	3635	3635	3635	27
567	20231018	112400	8157090	3635	3635	3635	3635	0
568	20231018	112300	8157090	3635	3635	3635	3635	0
569	20231018	112200	8157090	3635	3635	3635	3635	0
570	20231018	112100	8157090	3635	3635	3635	3635	27
571	20231018	112000	8058945	3640	3640	3640	3640	0
572	20231018	111900	8058945	3640	3640	3640	3640	0
573	20231018	111800	8058945	3640	3640	3640	3640	26
574	20231018	111700	7964305	3640	3640	3640	3640	1
575	20231018	111600	7960665	3640	3640	3640	3640	0
576	20231018	111500	7960665	3640	3640	3640	3640	0
577	20231018	111400	7960665	3640	3640	3640	3640	27
578	20231018	111300	7862385	3640	3640	3640	3640	0
579	20231018	111200	7862385	3640	3640	3640	3640	0
580	20231018	111100	7862385	3640	3640	3640	3640	0
581	20231018	111000	7862385	3640	3635	3640	3635	31
582	20231018	110900	7749565	3635	3635	3635	3635	0
583	20231018	110800	7749565	3635	3635	3635	3635	0
584	20231018	110700	7749565	3635	3635	3635	3635	26
585	20231018	110600	7655055	3635	3635	3635	3635	0
586	20231018	110500	7655055	3635	3635	3635	3635	0
587	20231018	110400	7655055	3635	3635	3635	3635	24
588	20231018	110300	7567815	3615	3640	3640	3610	126
589	20231018	110200	7111885	3640	3640	3640	3640	0
590	20231018	110100	7111885	3640	3640	3640	3640	0
591	20231018	110000	7111885	3640	3640	3640	3640	0
592	20231018	105900	7111885	3640	3640	3640	3640	26
593	20231018	105800	7017245	3640	3640	3640	3640	0
594	20231018	105700	7017245	3640	3640	3640	3640	0
595	20231018	105600	7017245	3640	3640	3640	3640	27
596	20231018	105500	6918965	3640	3640	3640	3640	0
597	20231018	105400	6918965	3640	3640	3640	3640	0
598	20231018	105300	6918965	3640	3640	3640	3640	0
599	20231018	105200	6918965	3640	3640	3640	3640	27
600	20231018	105100	6820685	3640	3640	3640	3640	0
601	20231018	105000	6820685	3640	3640	3640	3640	0
602	20231018	104900	6820685	3640	3640	3640	3640	26
603	20231018	104800	6726045	3640	3640	3640	3640	0
604	20231018	104700	6726045	3640	3640	3640	3640	0
605	20231018	104600	6726045	3640	3640	3640	3640	0
606	20231018	104500	6726045	3640	3640	3640	3640	26
607	20231018	104400	6631405	3640	3640	3640	3640	0
608	20231018	104300	6631405	3640	3640	3640	3640	0
609	20231018	104200	6631405	3640	3640	3640	3640	0
610	20231018	104100	6631405	3640	3635	3640	3635	27
611	20231018	104000	6533130	3640	3640	3640	3640	0
612	20231018	103900	6533130	3640	3640	3640	3640	0
613	20231018	103800	6533130	3640	3640	3640	3635	31
614	20231018	103700	6420300	3640	3640	3640	3640	0
615	20231018	103600	6420300	3640	3640	3640	3640	0
616	20231018	103500	6420300	3640	3640	3640	3640	1
617	20231018	103400	6416660	3640	3635	3640	3635	26
618	20231018	103300	6322045	3640	3640	3640	3640	0
619	20231018	103200	6322045	3640	3640	3640	3640	0
620	20231018	103100	6322045	3640	3640	3640	3640	5
621	20231018	103000	6303845	3640	3640	3640	3640	26
622	20231018	102900	6209205	3640	3640	3640	3640	0
623	20231018	102800	6209205	3640	3640	3640	3640	0
624	20231018	102700	6209205	3640	3640	3640	3640	26
625	20231018	102600	6114565	3640	3640	3640	3640	0
626	20231018	102500	6114565	3640	3640	3640	3640	0
627	20231018	102400	6114565	3640	3640	3640	3640	0
628	20231018	102300	6114565	3640	3640	3640	3640	27
629	20231018	102200	6016285	3640	3640	3640	3640	0
630	20231018	102100	6016285	3640	3640	3640	3640	0
631	20231018	102000	6016285	3640	3640	3640	3640	0
632	20231018	101900	6016285	3640	3640	3640	3640	26
633	20231018	101800	5921645	3640	3640	3640	3640	0
634	20231018	101700	5921645	3640	3640	3640	3640	1
635	20231018	101600	5918005	3635	3635	3635	3635	26
636	20231018	101500	5823495	3635	3635	3635	3635	0
637	20231018	101400	5823495	3635	3635	3635	3635	0
638	20231018	101300	5823495	3635	3635	3635	3635	0
639	20231018	101200	5823495	3635	3635	3635	3635	28
640	20231018	101100	5721715	3635	3635	3635	3635	0
641	20231018	101000	5721715	3635	3635	3635	3635	0
642	20231018	100900	5721715	3635	3635	3635	3635	26
643	20231018	100800	5627205	3640	3640	3640	3640	0
644	20231018	100700	5627205	3640	3640	3640	3640	0
645	20231018	100600	5627205	3640	3640	3640	3640	0
646	20231018	100500	5627205	3640	3640	3640	3640	27
647	20231018	100400	5528925	3640	3640	3640	3640	0
648	20231018	100300	5528925	3640	3640	3640	3640	0
649	20231018	100200	5528925	3640	3640	3640	3640	0
650	20231018	100100	5528925	3640	3635	3640	3635	26
651	20231018	100000	5434290	3640	3640	3640	3640	0
652	20231018	095900	5434290	3640	3640	3640	3640	0
653	20231018	095800	5434290	3640	3635	3640	3635	26
654	20231018	095700	5339680	3640	3640	3640	3640	0
655	20231018	095600	5339680	3640	3640	3640	3640	0
656	20231018	095500	5339680	3640	3640	3640	3640	0
657	20231018	095400	5339680	3640	3640	3640	3640	26
658	20231018	095300	5245040	3640	3635	3640	3635	2
659	20231018	095200	5237765	3615	3615	3615	3615	1
660	20231018	095100	5234150	3640	3640	3640	3640	0
661	20231018	095000	5234150	3640	3640	3640	3635	29
662	20231018	094900	5128600	3640	3640	3640	3640	0
663	20231018	094800	5128600	3640	3630	3640	3630	55
664	20231018	094700	4928530	3640	3635	3640	3635	27
665	20231018	094600	4830280	3640	3640	3640	3640	0
666	20231018	094500	4830280	3640	3640	3640	3640	5
667	20231018	094400	4812080	3640	3640	3640	3640	0
668	20231018	094300	4812080	3640	3640	3640	3640	26
669	20231018	094200	4717440	3640	3640	3640	3640	0
670	20231018	094100	4717440	3640	3640	3640	3640	0
671	20231018	094000	4717440	3640	3640	3640	3640	0
672	20231018	093900	4717440	3640	3640	3640	3640	26
673	20231018	093800	4622800	3640	3640	3640	3640	1
674	20231018	093700	4619160	3640	3640	3640	3640	0
675	20231018	093600	4619160	3640	3640	3640	3640	26
676	20231018	093500	4524520	3640	3640	3640	3640	1
677	20231018	093400	4520880	3640	3610	3640	3610	27
678	20231018	093300	4423355	3640	3630	3640	3630	113
679	20231018	093200	4012145	3595	3610	3610	3595	257
680	20231018	093100	3087235	3640	3640	3640	3640	2
681	20231018	093000	3079955	3640	3640	3640	3640	0
682	20231018	092900	3079955	3640	3640	3640	3640	26
683	20231018	092800	2985315	3640	3640	3640	3640	0
684	20231018	092700	2985315	3640	3640	3640	3640	0
685	20231018	092600	2985315	3640	3640	3640	3640	0
686	20231018	092500	2985315	3640	3640	3640	3640	26
687	20231018	092400	2890675	3640	3640	3640	3640	0
688	20231018	092300	2890675	3640	3640	3640	3640	0
689	20231018	092200	2890675	3640	3640	3640	3640	0
690	20231018	092100	2890675	3640	3640	3640	3640	26
691	20231018	092000	2796035	3640	3640	3640	3640	0
692	20231018	091900	2796035	3640	3640	3640	3640	0
693	20231018	091800	2796035	3640	3635	3640	3635	26
694	20231018	091700	2701450	3640	3640	3640	3640	0
695	20231018	091600	2701450	3640	3615	3640	3615	6
696	20231018	091500	2679735	3615	3615	3615	3615	300
697	20231018	091400	1595235	3615	3615	3615	3615	26
698	20231018	091300	1501245	3615	3615	3615	3615	0
699	20231018	091200	1501245	3615	3615	3615	3615	0
700	20231018	091100	1501245	3615	3615	3615	3615	26
701	20231018	091000	1407255	3610	3610	3610	3610	28
702	20231018	090900	1306175	3615	3615	3615	3615	40
703	20231018	090800	1161575	3615	3615	3615	3615	2
704	20231018	090700	1154345	3615	3615	3615	3615	27
705	20231018	090600	1056740	3615	3615	3615	3615	0
706	20231018	090500	1056740	3615	3615	3615	3615	22
707	20231018	090400	977210	3615	3645	3645	3615	30
708	20231018	090300	868625	3625	3635	3640	3625	47
709	20231018	090200	697875	3640	3640	3640	3640	0
710	20231018	090100	697875	3640	3640	3640	3640	1
711	20231018	090000	694235	3630	3635	3635	3630	191