KissMeData/308080/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204100	128494570	5080	5080	5080	5080	1651
3	20231018	204000	128494570	5080	5080	5080	5080	0
4	20231018	203900	128494570	5080	5080	5080	5080	0
5	20231018	203800	128494570	5080	5080	5080	5080	0
6	20231018	203700	128494570	5080	5080	5080	5080	0
7	20231018	203600	128494570	5080	5080	5080	5080	0
8	20231018	203500	128494570	5080	5080	5080	5080	0
9	20231018	203400	128494570	5080	5080	5080	5080	0
10	20231018	203300	128494570	5080	5080	5080	5080	0
11	20231018	203200	128494570	5080	5080	5080	5080	0
12	20231018	203100	128494570	5080	5080	5080	5080	0
13	20231018	203000	128494570	5080	5080	5080	5080	0
14	20231018	202900	128494570	5080	5080	5080	5080	0
15	20231018	202800	128494570	5080	5080	5080	5080	0
16	20231018	202700	128494570	5080	5080	5080	5080	0
17	20231018	202600	128494570	5080	5080	5080	5080	0
18	20231018	202500	128494570	5080	5080	5080	5080	0
19	20231018	202400	128494570	5080	5080	5080	5080	0
20	20231018	202300	128494570	5080	5080	5080	5080	0
21	20231018	202200	128494570	5080	5080	5080	5080	0
22	20231018	202100	128494570	5080	5080	5080	5080	0
23	20231018	202000	128494570	5080	5080	5080	5080	0
24	20231018	201900	128494570	5080	5080	5080	5080	0
25	20231018	201800	128494570	5080	5080	5080	5080	0
26	20231018	201700	128494570	5080	5080	5080	5080	0
27	20231018	201600	128494570	5080	5080	5080	5080	0
28	20231018	201500	128494570	5080	5080	5080	5080	0
29	20231018	201400	128494570	5080	5080	5080	5080	0
30	20231018	201300	128494570	5080	5080	5080	5080	0
31	20231018	201200	128494570	5080	5080	5080	5080	0
32	20231018	201100	128494570	5080	5080	5080	5080	1651
33	20231018	201000	128494570	5080	5080	5080	5080	0
34	20231018	200900	128494570	5080	5080	5080	5080	0
35	20231018	200800	128494570	5080	5080	5080	5080	0
36	20231018	200700	128494570	5080	5080	5080	5080	0
37	20231018	200600	128494570	5080	5080	5080	5080	0
38	20231018	200500	128494570	5080	5080	5080	5080	0
39	20231018	200400	128494570	5080	5080	5080	5080	0
40	20231018	200300	128494570	5080	5080	5080	5080	0
41	20231018	200200	128494570	5080	5080	5080	5080	0
42	20231018	200100	128494570	5080	5080	5080	5080	0
43	20231018	200000	128494570	5080	5080	5080	5080	0
44	20231018	195900	128494570	5080	5080	5080	5080	0
45	20231018	195800	128494570	5080	5080	5080	5080	0
46	20231018	195700	128494570	5080	5080	5080	5080	0
47	20231018	195600	128494570	5080	5080	5080	5080	0
48	20231018	195500	128494570	5080	5080	5080	5080	0
49	20231018	195400	128494570	5080	5080	5080	5080	0
50	20231018	195300	128494570	5080	5080	5080	5080	0
51	20231018	195200	128494570	5080	5080	5080	5080	0
52	20231018	195100	128494570	5080	5080	5080	5080	0
53	20231018	195000	128494570	5080	5080	5080	5080	0
54	20231018	194900	128494570	5080	5080	5080	5080	0
55	20231018	194800	128494570	5080	5080	5080	5080	0
56	20231018	194700	128494570	5080	5080	5080	5080	0
57	20231018	194600	128494570	5080	5080	5080	5080	0
58	20231018	194500	128494570	5080	5080	5080	5080	0
59	20231018	194400	128494570	5080	5080	5080	5080	0
60	20231018	194300	128494570	5080	5080	5080	5080	0
61	20231018	194200	128494570	5080	5080	5080	5080	0
62	20231018	194100	128494570	5080	5080	5080	5080	1651
63	20231018	194000	128494570	5080	5080	5080	5080	0
64	20231018	193900	128494570	5080	5080	5080	5080	0
65	20231018	193800	128494570	5080	5080	5080	5080	0
66	20231018	193700	128494570	5080	5080	5080	5080	0
67	20231018	193600	128494570	5080	5080	5080	5080	0
68	20231018	193500	128494570	5080	5080	5080	5080	0
69	20231018	193400	128494570	5080	5080	5080	5080	0
70	20231018	193300	128494570	5080	5080	5080	5080	0
71	20231018	193200	128494570	5080	5080	5080	5080	0
72	20231018	193100	128494570	5080	5080	5080	5080	0
73	20231018	193000	128494570	5080	5080	5080	5080	0
74	20231018	192900	128494570	5080	5080	5080	5080	0
75	20231018	192800	128494570	5080	5080	5080	5080	0
76	20231018	192700	128494570	5080	5080	5080	5080	0
77	20231018	192600	128494570	5080	5080	5080	5080	0
78	20231018	192500	128494570	5080	5080	5080	5080	0
79	20231018	192400	128494570	5080	5080	5080	5080	0
80	20231018	192300	128494570	5080	5080	5080	5080	0
81	20231018	192200	128494570	5080	5080	5080	5080	0
82	20231018	192100	128494570	5080	5080	5080	5080	0
83	20231018	192000	128494570	5080	5080	5080	5080	0
84	20231018	191900	128494570	5080	5080	5080	5080	0
85	20231018	191800	128494570	5080	5080	5080	5080	0
86	20231018	191700	128494570	5080	5080	5080	5080	0
87	20231018	191600	128494570	5080	5080	5080	5080	0
88	20231018	191500	128494570	5080	5080	5080	5080	0
89	20231018	191400	128494570	5080	5080	5080	5080	0
90	20231018	191300	128494570	5080	5080	5080	5080	0
91	20231018	191200	128494570	5080	5080	5080	5080	0
92	20231018	191100	128494570	5080	5080	5080	5080	1651
93	20231018	191000	128494570	5080	5080	5080	5080	0
94	20231018	190900	128494570	5080	5080	5080	5080	0
95	20231018	190800	128494570	5080	5080	5080	5080	0
96	20231018	190700	128494570	5080	5080	5080	5080	0
97	20231018	190600	128494570	5080	5080	5080	5080	0
98	20231018	190500	128494570	5080	5080	5080	5080	0
99	20231018	190400	128494570	5080	5080	5080	5080	0
100	20231018	190300	128494570	5080	5080	5080	5080	0
101	20231018	190200	128494570	5080	5080	5080	5080	0
102	20231018	190100	128494570	5080	5080	5080	5080	0
103	20231018	190000	128494570	5080	5080	5080	5080	0
104	20231018	185900	128494570	5080	5080	5080	5080	0
105	20231018	185800	128494570	5080	5080	5080	5080	0
106	20231018	185700	128494570	5080	5080	5080	5080	0
107	20231018	185600	128494570	5080	5080	5080	5080	0
108	20231018	185500	128494570	5080	5080	5080	5080	0
109	20231018	185400	128494570	5080	5080	5080	5080	0
110	20231018	185300	128494570	5080	5080	5080	5080	0
111	20231018	185200	128494570	5080	5080	5080	5080	0
112	20231018	185100	128494570	5080	5080	5080	5080	0
113	20231018	185000	128494570	5080	5080	5080	5080	0
114	20231018	184900	128494570	5080	5080	5080	5080	0
115	20231018	184800	128494570	5080	5080	5080	5080	0
116	20231018	184700	128494570	5080	5080	5080	5080	0
117	20231018	184600	128494570	5080	5080	5080	5080	0
118	20231018	184500	128494570	5080	5080	5080	5080	0
119	20231018	184400	128494570	5080	5080	5080	5080	0
120	20231018	184300	128494570	5080	5080	5080	5080	0
121	20231018	184200	128494570	5080	5080	5080	5080	0
122	20231018	184100	128494570	5080	5080	5080	5080	1651
123	20231018	184000	128494570	5080	5080	5080	5080	0
124	20231018	183900	128494570	5080	5080	5080	5080	0
125	20231018	183800	128494570	5080	5080	5080	5080	0
126	20231018	183700	128494570	5080	5080	5080	5080	0
127	20231018	183600	128494570	5080	5080	5080	5080	0
128	20231018	183500	128494570	5080	5080	5080	5080	0
129	20231018	183400	128494570	5080	5080	5080	5080	0
130	20231018	183300	128494570	5080	5080	5080	5080	0
131	20231018	183200	128494570	5080	5080	5080	5080	0
132	20231018	183100	128494570	5080	5080	5080	5080	0
133	20231018	183000	128494570	5080	5080	5080	5080	0
134	20231018	182900	128494570	5080	5080	5080	5080	0
135	20231018	182800	128494570	5080	5080	5080	5080	0
136	20231018	182700	128494570	5080	5080	5080	5080	0
137	20231018	182600	128494570	5080	5080	5080	5080	0
138	20231018	182500	128494570	5080	5080	5080	5080	0
139	20231018	182400	128494570	5080	5080	5080	5080	0
140	20231018	182300	128494570	5080	5080	5080	5080	0
141	20231018	182200	128494570	5080	5080	5080	5080	0
142	20231018	182100	128494570	5080	5080	5080	5080	0
143	20231018	182000	128494570	5080	5080	5080	5080	0
144	20231018	181900	128494570	5080	5080	5080	5080	0
145	20231018	181800	128494570	5080	5080	5080	5080	0
146	20231018	181700	128494570	5080	5080	5080	5080	0
147	20231018	181600	128494570	5080	5080	5080	5080	0
148	20231018	181500	128494570	5080	5080	5080	5080	0
149	20231018	181400	128494570	5080	5080	5080	5080	0
150	20231018	181300	128494570	5080	5080	5080	5080	0
151	20231018	181200	128494570	5080	5080	5080	5080	0
152	20231018	181100	128494570	5080	5080	5080	5080	1651
153	20231018	181000	128494570	5080	5080	5080	5080	0
154	20231018	180900	128494570	5080	5080	5080	5080	0
155	20231018	180800	128494570	5080	5080	5080	5080	0
156	20231018	180700	128494570	5080	5080	5080	5080	0
157	20231018	180600	128494570	5080	5080	5080	5080	0
158	20231018	180500	128494570	5080	5080	5080	5080	0
159	20231018	180400	128494570	5080	5080	5080	5080	0
160	20231018	180300	128494570	5080	5080	5080	5080	0
161	20231018	180200	128494570	5080	5080	5080	5080	0
162	20231018	180100	128494570	5080	5080	5080	5080	0
163	20231018	180000	128494570	5080	5080	5080	5080	0
164	20231018	175900	128494570	5080	5080	5080	5080	0
165	20231018	175800	128494570	5080	5080	5080	5080	0
166	20231018	175700	128494570	5080	5080	5080	5080	0
167	20231018	175600	128494570	5080	5080	5080	5080	0
168	20231018	175500	128494570	5080	5080	5080	5080	0
169	20231018	175400	128494570	5080	5080	5080	5080	0
170	20231018	175300	128494570	5080	5080	5080	5080	0
171	20231018	175200	128494570	5080	5080	5080	5080	0
172	20231018	175100	128494570	5080	5080	5080	5080	0
173	20231018	175000	128494570	5080	5080	5080	5080	0
174	20231018	174900	128494570	5080	5080	5080	5080	0
175	20231018	174800	128494570	5080	5080	5080	5080	0
176	20231018	174700	128494570	5080	5080	5080	5080	0
177	20231018	174600	128494570	5080	5080	5080	5080	0
178	20231018	174500	128494570	5080	5080	5080	5080	0
179	20231018	174400	128494570	5080	5080	5080	5080	0
180	20231018	174300	128494570	5080	5080	5080	5080	0
181	20231018	174200	128494570	5080	5080	5080	5080	0
182	20231018	174100	128494570	5080	5080	5080	5080	1651
183	20231018	174000	128494570	5080	5080	5080	5080	0
184	20231018	173900	128494570	5080	5080	5080	5080	0
185	20231018	173800	128494570	5080	5080	5080	5080	0
186	20231018	173700	128494570	5080	5080	5080	5080	0
187	20231018	173600	128494570	5080	5080	5080	5080	0
188	20231018	173500	128494570	5080	5080	5080	5080	0
189	20231018	173400	128494570	5080	5080	5080	5080	0
190	20231018	173300	128494570	5080	5080	5080	5080	0
191	20231018	173200	128494570	5080	5080	5080	5080	0
192	20231018	173100	128494570	5080	5080	5080	5080	0
193	20231018	173000	128494570	5080	5080	5080	5080	0
194	20231018	172900	128494570	5080	5080	5080	5080	0
195	20231018	172800	128494570	5080	5080	5080	5080	0
196	20231018	172700	128494570	5080	5080	5080	5080	0
197	20231018	172600	128494570	5080	5080	5080	5080	0
198	20231018	172500	128494570	5080	5080	5080	5080	0
199	20231018	172400	128494570	5080	5080	5080	5080	0
200	20231018	172300	128494570	5080	5080	5080	5080	0
201	20231018	172200	128494570	5080	5080	5080	5080	0
202	20231018	172100	128494570	5080	5080	5080	5080	0
203	20231018	172000	128494570	5080	5080	5080	5080	0
204	20231018	171900	128494570	5080	5080	5080	5080	0
205	20231018	171800	128494570	5080	5080	5080	5080	0
206	20231018	171700	128494570	5080	5080	5080	5080	0
207	20231018	171600	128494570	5080	5080	5080	5080	0
208	20231018	171500	128494570	5080	5080	5080	5080	0
209	20231018	171400	128494570	5080	5080	5080	5080	0
210	20231018	171300	128494570	5080	5080	5080	5080	0
211	20231018	171200	128494570	5080	5080	5080	5080	0
212	20231018	171100	128494570	5080	5080	5080	5080	1651
213	20231018	171000	128494570	5080	5080	5080	5080	0
214	20231018	170900	128494570	5080	5080	5080	5080	0
215	20231018	170800	128494570	5080	5080	5080	5080	0
216	20231018	170700	128494570	5080	5080	5080	5080	0
217	20231018	170600	128494570	5080	5080	5080	5080	0
218	20231018	170500	128494570	5080	5080	5080	5080	0
219	20231018	170400	128494570	5080	5080	5080	5080	0
220	20231018	170300	128494570	5080	5080	5080	5080	0
221	20231018	170200	128494570	5080	5080	5080	5080	0
222	20231018	170100	128494570	5080	5080	5080	5080	0
223	20231018	170000	128494570	5080	5080	5080	5080	0
224	20231018	165900	128494570	5080	5080	5080	5080	0
225	20231018	165800	128494570	5080	5080	5080	5080	0
226	20231018	165700	128494570	5080	5080	5080	5080	0
227	20231018	165600	128494570	5080	5080	5080	5080	0
228	20231018	165500	128494570	5080	5080	5080	5080	0
229	20231018	165400	128494570	5080	5080	5080	5080	0
230	20231018	165300	128494570	5080	5080	5080	5080	0
231	20231018	165200	128494570	5080	5080	5080	5080	0
232	20231018	165100	128494570	5080	5080	5080	5080	0
233	20231018	165000	128494570	5080	5080	5080	5080	0
234	20231018	164900	128494570	5080	5080	5080	5080	0
235	20231018	164800	128494570	5080	5080	5080	5080	0
236	20231018	164700	128494570	5080	5080	5080	5080	0
237	20231018	164600	128494570	5080	5080	5080	5080	0
238	20231018	164500	128494570	5080	5080	5080	5080	0
239	20231018	164400	128494570	5080	5080	5080	5080	0
240	20231018	164300	128494570	5080	5080	5080	5080	0
241	20231018	164200	128494570	5080	5080	5080	5080	0
242	20231018	164100	128494570	5080	5080	5080	5080	1651
243	20231018	164000	128494570	5080	5080	5080	5080	0
244	20231018	163900	128494570	5080	5080	5080	5080	0
245	20231018	163800	128494570	5080	5080	5080	5080	0
246	20231018	163700	128494570	5080	5080	5080	5080	0
247	20231018	163600	128494570	5080	5080	5080	5080	0
248	20231018	163500	128494570	5080	5080	5080	5080	0
249	20231018	163400	128494570	5080	5080	5080	5080	0
250	20231018	163300	128494570	5080	5080	5080	5080	0
251	20231018	163200	128494570	5080	5080	5080	5080	0
252	20231018	163100	128494570	5080	5080	5080	5080	0
253	20231018	163000	128494570	5080	5080	5080	5080	0
254	20231018	162900	128494570	5080	5080	5080	5080	0
255	20231018	162800	128494570	5080	5080	5080	5080	0
256	20231018	162700	128494570	5080	5080	5080	5080	0
257	20231018	162600	128494570	5080	5080	5080	5080	0
258	20231018	162500	128494570	5080	5080	5080	5080	0
259	20231018	162400	128494570	5080	5080	5080	5080	0
260	20231018	162300	128494570	5080	5080	5080	5080	0
261	20231018	162200	128494570	5080	5080	5080	5080	0
262	20231018	162100	128494570	5080	5080	5080	5080	0
263	20231018	162000	128494570	5080	5080	5080	5080	0
264	20231018	161900	128494570	5080	5080	5080	5080	0
265	20231018	161800	128494570	5080	5080	5080	5080	0
266	20231018	161700	128494570	5080	5080	5080	5080	0
267	20231018	161600	128494570	5080	5080	5080	5080	0
268	20231018	161500	128494570	5080	5080	5080	5080	0
269	20231018	161400	128494570	5080	5080	5080	5080	0
270	20231018	161300	128494570	5080	5080	5080	5080	0
271	20231018	161200	128494570	5080	5080	5080	5080	0
272	20231018	161100	128494570	5080	5080	5080	5080	1651
273	20231018	161000	128494570	5080	5080	5080	5080	0
274	20231018	160900	128494570	5080	5080	5080	5080	0
275	20231018	160800	128494570	5080	5080	5080	5080	0
276	20231018	160700	128494570	5080	5080	5080	5080	0
277	20231018	160600	128494570	5080	5080	5080	5080	0
278	20231018	160500	128494570	5080	5080	5080	5080	0
279	20231018	160400	128494570	5080	5080	5080	5080	0
280	20231018	160300	128494570	5080	5080	5080	5080	0
281	20231018	160200	128494570	5080	5080	5080	5080	0
282	20231018	160100	128494570	5080	5080	5080	5080	0
283	20231018	160000	128494570	5080	5080	5080	5080	0
284	20231018	155900	128494570	5080	5080	5080	5080	0
285	20231018	155800	128494570	5080	5080	5080	5080	0
286	20231018	155700	128494570	5080	5080	5080	5080	0
287	20231018	155600	128494570	5080	5080	5080	5080	0
288	20231018	155500	128494570	5080	5080	5080	5080	0
289	20231018	155400	128494570	5080	5080	5080	5080	0
290	20231018	155300	128494570	5080	5080	5080	5080	0
291	20231018	155200	128494570	5080	5080	5080	5080	0
292	20231018	155100	128494570	5080	5080	5080	5080	0
293	20231018	155000	128494570	5080	5080	5080	5080	0
294	20231018	154900	128494570	5080	5080	5080	5080	0
295	20231018	154800	128494570	5080	5080	5080	5080	0
296	20231018	154700	128494570	5080	5080	5080	5080	0
297	20231018	154600	128494570	5080	5080	5080	5080	0
298	20231018	154500	128494570	5080	5080	5080	5080	0
299	20231018	154400	128494570	5080	5080	5080	5080	0
300	20231018	154300	128494570	5080	5080	5080	5080	0
301	20231018	154200	128494570	5080	5080	5080	5080	0
302	20231018	154100	128494570	5080	5080	5080	5080	1651
303	20231018	154000	128494570	5080	5080	5080	5080	0
304	20231018	153900	128494570	5080	5080	5080	5080	0
305	20231018	153800	128494570	5080	5080	5080	5080	0
306	20231018	153700	128494570	5080	5080	5080	5080	0
307	20231018	153600	128494570	5080	5080	5080	5080	0
308	20231018	153500	128494570	5080	5080	5080	5080	0
309	20231018	153400	128494570	5080	5080	5080	5080	0
310	20231018	153300	128494570	5080	5080	5080	5080	0
311	20231018	153200	128494570	5080	5080	5080	5080	0
312	20231018	153100	128494570	5080	5080	5080	5080	0
313	20231018	153000	128494570	5080	5080	5080	5080	1651
314	20231018	152900	120107490	5080	5080	5080	5080	0
315	20231018	152800	120107490	5080	5080	5080	5080	0
316	20231018	152700	120107490	5080	5080	5080	5080	0
317	20231018	152600	120107490	5080	5080	5080	5080	0
318	20231018	152500	120107490	5080	5080	5080	5080	0
319	20231018	152400	120107490	5080	5080	5080	5080	0
320	20231018	152300	120107490	5080	5080	5080	5080	0
321	20231018	152200	120107490	5080	5080	5080	5080	0
322	20231018	152100	120107490	5080	5080	5080	5080	0
323	20231018	152000	120107490	5080	5080	5080	5080	0
324	20231018	151900	120107490	5080	5080	5080	5080	2
325	20231018	151800	120097330	5070	5070	5070	5070	295
326	20231018	151700	118601680	5080	5070	5080	5070	112
327	20231018	151600	118032840	5090	5090	5090	5090	0
328	20231018	151500	118032840	5090	5080	5090	5080	71
329	20231018	151400	117672110	5080	5080	5080	5080	34
330	20231018	151300	117499390	5100	5100	5100	5100	0
331	20231018	151200	117499390	5100	5100	5100	5100	0
332	20231018	151100	117499390	5100	5100	5100	5100	0
333	20231018	151000	117499390	5100	5100	5100	5100	0
334	20231018	150900	117499390	5100	5100	5100	5100	0
335	20231018	150800	117499390	5100	5100	5100	5100	0
336	20231018	150700	117499390	5100	5100	5100	5100	0
337	20231018	150600	117499390	5100	5100	5100	5100	0
338	20231018	150500	117499390	5100	5100	5100	5100	0
339	20231018	150400	117499390	5100	5100	5100	5100	0
340	20231018	150300	117499390	5100	5100	5100	5100	0
341	20231018	150200	117499390	5100	5100	5100	5100	0
342	20231018	150100	117499390	5100	5100	5100	5100	0
343	20231018	150000	117499390	5100	5100	5100	5100	0
344	20231018	145900	117499390	5100	5100	5100	5100	2
345	20231018	145800	117489190	5080	5080	5080	5080	0
346	20231018	145700	117489190	5080	5080	5080	5080	0
347	20231018	145600	117489190	5080	5080	5080	5080	310
348	20231018	145500	115914390	5080	5080	5080	5080	0
349	20231018	145400	115914390	5080	5080	5080	5080	0
350	20231018	145300	115914390	5080	5080	5080	5080	400
351	20231018	145200	113882390	5090	5090	5090	5090	0
352	20231018	145100	113882390	5090	5090	5090	5090	0
353	20231018	145000	113882390	5090	5090	5090	5090	0
354	20231018	144900	113882390	5090	5090	5090	5090	0
355	20231018	144800	113882390	5090	5090	5090	5090	0
356	20231018	144700	113882390	5090	5090	5090	5090	0
357	20231018	144600	113882390	5090	5090	5090	5090	0
358	20231018	144500	113882390	5090	5090	5090	5090	0
359	20231018	144400	113882390	5090	5090	5090	5090	0
360	20231018	144300	113882390	5090	5090	5090	5090	0
361	20231018	144200	113882390	5090	5090	5090	5090	0
362	20231018	144100	113882390	5090	5090	5090	5090	0
363	20231018	144000	113882390	5090	5090	5090	5090	0
364	20231018	143900	113882390	5090	5090	5090	5090	0
365	20231018	143800	113882390	5090	5090	5090	5090	0
366	20231018	143700	113882390	5090	5090	5090	5090	0
367	20231018	143600	113882390	5090	5090	5090	5090	2
368	20231018	143500	113872210	5080	5080	5080	5080	474
369	20231018	143400	111464290	5090	5090	5090	5090	200
370	20231018	143300	110446290	5080	5080	5080	5080	0
371	20231018	143200	110446290	5080	5080	5080	5080	0
372	20231018	143100	110446290	5080	5080	5080	5080	5
373	20231018	143000	110420890	5080	5080	5080	5080	0
374	20231018	142900	110420890	5080	5080	5080	5080	0
375	20231018	142800	110420890	5080	5080	5080	5080	20
376	20231018	142700	110319290	5080	5080	5080	5080	0
377	20231018	142600	110319290	5080	5080	5080	5080	0
378	20231018	142500	110319290	5080	5080	5080	5080	0
379	20231018	142400	110319290	5080	5080	5080	5080	0
380	20231018	142300	110319290	5080	5080	5080	5080	0
381	20231018	142200	110319290	5080	5080	5080	5080	30
382	20231018	142100	110166890	5070	5070	5070	5070	0
383	20231018	142000	110166890	5070	5070	5070	5070	0
384	20231018	141900	110166890	5070	5070	5070	5070	0
385	20231018	141800	110166890	5070	5070	5070	5070	0
386	20231018	141700	110166890	5070	5070	5070	5070	0
387	20231018	141600	110166890	5070	5070	5070	5070	0
388	20231018	141500	110166890	5070	5070	5070	5070	0
389	20231018	141400	110166890	5070	5070	5070	5070	0
390	20231018	141300	110166890	5070	5080	5080	5070	100
391	20231018	141200	109659880	5100	5100	5100	5100	0
392	20231018	141100	109659880	5100	5100	5100	5100	0
393	20231018	141000	109659880	5100	5100	5100	5100	36
394	20231018	140900	109476280	5110	5110	5110	5110	0
395	20231018	140800	109476280	5110	5110	5110	5110	0
396	20231018	140700	109476280	5110	5110	5110	5110	0
397	20231018	140600	109476280	5110	5110	5110	5110	0
398	20231018	140500	109476280	5110	5110	5110	5110	0
399	20231018	140400	109476280	5110	5110	5110	5110	0
400	20231018	140300	109476280	5110	5110	5110	5110	0
401	20231018	140200	109476280	5110	5110	5110	5110	0
402	20231018	140100	109476280	5110	5110	5110	5110	0
403	20231018	140000	109476280	5110	5110	5110	5110	0
404	20231018	135900	109476280	5110	5110	5110	5110	0
405	20231018	135800	109476280	5110	5110	5110	5110	0
406	20231018	135700	109476280	5110	5110	5110	5110	0
407	20231018	135600	109476280	5110	5110	5110	5110	0
408	20231018	135500	109476280	5110	5110	5110	5110	0
409	20231018	135400	109476280	5110	5110	5110	5110	0
410	20231018	135300	109476280	5110	5110	5110	5110	0
411	20231018	135200	109476280	5110	5110	5110	5110	0
412	20231018	135100	109476280	5110	5110	5110	5110	0
413	20231018	135000	109476280	5110	5110	5110	5110	0
414	20231018	134900	109476280	5110	5110	5110	5110	1
415	20231018	134800	109471170	5070	5070	5070	5070	0
416	20231018	134700	109471170	5070	5070	5070	5070	0
417	20231018	134600	109471170	5070	5070	5070	5070	0
418	20231018	134500	109471170	5070	5070	5070	5070	0
419	20231018	134400	109471170	5070	5070	5070	5070	0
420	20231018	134300	109471170	5070	5070	5070	5070	0
421	20231018	134200	109471170	5070	5070	5070	5070	0
422	20231018	134100	109471170	5070	5070	5070	5070	100
423	20231018	134000	108964170	5070	5070	5070	5070	38
424	20231018	133900	108771510	5070	5070	5070	5070	0
425	20231018	133800	108771510	5070	5070	5070	5070	0
426	20231018	133700	108771510	5070	5070	5070	5070	0
427	20231018	133600	108771510	5070	5070	5070	5070	300
428	20231018	133500	107250510	5070	5070	5070	5070	0
429	20231018	133400	107250510	5070	5070	5070	5070	0
430	20231018	133300	107250510	5070	5070	5070	5070	0
431	20231018	133200	107250510	5070	5070	5070	5070	0
432	20231018	133100	107250510	5070	5070	5070	5070	0
433	20231018	133000	107250510	5070	5070	5070	5070	0
434	20231018	132900	107250510	5070	5070	5070	5070	0
435	20231018	132800	107250510	5070	5070	5070	5070	320
436	20231018	132700	105628110	5070	5070	5070	5070	0
437	20231018	132600	105628110	5070	5070	5070	5070	0
438	20231018	132500	105628110	5070	5070	5070	5070	0
439	20231018	132400	105628110	5070	5070	5070	5070	0
440	20231018	132300	105628110	5070	5070	5070	5070	0
441	20231018	132200	105628110	5070	5100	5100	5070	2500
442	20231018	132100	92935630	5110	5110	5110	5110	0
443	20231018	132000	92935630	5110	5110	5110	5110	0
444	20231018	131900	92935630	5110	5110	5110	5110	0
445	20231018	131800	92935630	5110	5110	5110	5110	1
446	20231018	131700	92930520	5120	5120	5120	5120	1
447	20231018	131600	92925400	5120	5120	5120	5120	0
448	20231018	131500	92925400	5120	5120	5120	5120	0
449	20231018	131400	92925400	5120	5120	5120	5120	0
450	20231018	131300	92925400	5120	5120	5120	5120	0
451	20231018	131200	92925400	5120	5120	5120	5120	0
452	20231018	131100	92925400	5120	5120	5120	5120	0
453	20231018	131000	92925400	5120	5120	5120	5120	0
454	20231018	130900	92925400	5120	5120	5120	5120	2
455	20231018	130800	92915160	5120	5110	5120	5110	3
456	20231018	130700	92899820	5100	5100	5100	5100	0
457	20231018	130600	92899820	5100	5100	5100	5100	0
458	20231018	130500	92899820	5100	5100	5100	5100	0
459	20231018	130400	92899820	5100	5100	5100	5100	56
460	20231018	130300	92614220	5090	5090	5090	5090	0
461	20231018	130200	92614220	5090	5090	5090	5090	0
462	20231018	130100	92614220	5090	5090	5090	5090	0
463	20231018	130000	92614220	5090	5090	5090	5090	0
464	20231018	125900	92614220	5090	5090	5090	5090	0
465	20231018	125800	92614220	5090	5090	5090	5090	0
466	20231018	125700	92614220	5090	5090	5090	5090	0
467	20231018	125600	92614220	5090	5090	5090	5090	1
468	20231018	125500	92609130	5110	5110	5110	5110	0
469	20231018	125400	92609130	5110	5110	5110	5110	0
470	20231018	125300	92609130	5110	5110	5110	5110	0
471	20231018	125200	92609130	5110	5110	5110	5110	0
472	20231018	125100	92609130	5110	5110	5110	5110	0
473	20231018	125000	92609130	5110	5110	5110	5110	0
474	20231018	124900	92609130	5110	5110	5110	5110	0
475	20231018	124800	92609130	5110	5110	5110	5110	0
476	20231018	124700	92609130	5110	5110	5110	5110	0
477	20231018	124600	92609130	5110	5110	5110	5110	300
478	20231018	124500	91076130	5120	5120	5120	5120	0
479	20231018	124400	91076130	5120	5120	5120	5120	0
480	20231018	124300	91076130	5120	5120	5120	5120	0
481	20231018	124200	91076130	5120	5090	5120	5080	872
482	20231018	124100	86638820	5130	5130	5130	5130	0
483	20231018	124000	86638820	5130	5130	5130	5130	1
484	20231018	123900	86633690	5090	5090	5090	5090	0
485	20231018	123800	86633690	5090	5090	5090	5090	0
486	20231018	123700	86633690	5090	5110	5110	5090	472
487	20231018	123600	84229030	5110	5110	5110	5110	0
488	20231018	123500	84229030	5110	5110	5110	5110	1
489	20231018	123400	84223920	5120	5120	5120	5120	0
490	20231018	123300	84223920	5120	5120	5120	5120	0
491	20231018	123200	84223920	5120	5120	5120	5120	0
492	20231018	123100	84223920	5120	5120	5120	5120	0
493	20231018	123000	84223920	5120	5120	5120	5120	0
494	20231018	122900	84223920	5120	5130	5130	5120	2
495	20231018	122800	84213670	5130	5130	5130	5130	0
496	20231018	122700	84213670	5130	5130	5130	5130	1
497	20231018	122600	84208540	5130	5130	5130	5130	0
498	20231018	122500	84208540	5130	5130	5130	5130	0
499	20231018	122400	84208540	5130	5130	5130	5130	40
500	20231018	122300	84003340	5130	5130	5130	5130	0
501	20231018	122200	84003340	5130	5130	5130	5130	0
502	20231018	122100	84003340	5130	5130	5130	5130	0
503	20231018	122000	84003340	5130	5130	5130	5130	1
504	20231018	121900	83998210	5130	5130	5130	5130	0
505	20231018	121800	83998210	5130	5130	5130	5130	0
506	20231018	121700	83998210	5130	5130	5130	5130	0
507	20231018	121600	83998210	5130	5130	5130	5130	0
508	20231018	121500	83998210	5130	5130	5130	5130	1
509	20231018	121400	83993080	5090	5090	5090	5090	6
510	20231018	121300	83962540	5090	5090	5090	5090	0
511	20231018	121200	83962540	5090	5090	5090	5090	0
512	20231018	121100	83962540	5090	5090	5090	5090	1
513	20231018	121000	83957450	5090	5090	5090	5090	0
514	20231018	120900	83957450	5090	5090	5090	5090	0
515	20231018	120800	83957450	5090	5090	5090	5090	0
516	20231018	120700	83957450	5090	5100	5100	5090	798
517	20231018	120600	79890130	5100	5100	5100	5100	0
518	20231018	120500	79890130	5100	5100	5100	5100	0
519	20231018	120400	79890130	5100	5100	5100	5100	0
520	20231018	120300	79890130	5100	5100	5100	5100	5
521	20231018	120200	79864630	5110	5110	5110	5110	0
522	20231018	120100	79864630	5110	5110	5110	5110	1
523	20231018	120000	79859520	5130	5130	5130	5130	0
524	20231018	115900	79859520	5130	5130	5130	5130	1
525	20231018	115800	79854390	5130	5130	5130	5130	0
526	20231018	115700	79854390	5130	5130	5130	5130	0
527	20231018	115600	79854390	5130	5130	5130	5130	0
528	20231018	115500	79854390	5130	5130	5130	5130	783
529	20231018	115400	75837600	5150	5150	5150	5150	0
530	20231018	115300	75837600	5150	5150	5150	5150	10
531	20231018	115200	75786100	5150	5150	5150	5150	3
532	20231018	115100	75770650	5150	5150	5150	5150	1
533	20231018	115000	75765500	5100	5100	5100	5100	0
534	20231018	114900	75765500	5100	5100	5100	5100	0
535	20231018	114800	75765500	5100	5100	5100	5100	0
536	20231018	114700	75765500	5100	5100	5100	5100	0
537	20231018	114600	75765500	5100	5110	5110	5100	101
538	20231018	114500	75249930	5110	5110	5110	5110	0
539	20231018	114400	75249930	5110	5110	5110	5110	0
540	20231018	114300	75249930	5110	5110	5110	5110	0
541	20231018	114200	75249930	5110	5110	5110	5110	0
542	20231018	114100	75249930	5110	5110	5110	5110	0
543	20231018	114000	75249930	5110	5110	5110	5110	0
544	20231018	113900	75249930	5110	5110	5110	5110	0
545	20231018	113800	75249930	5110	5110	5110	5110	0
546	20231018	113700	75249930	5110	5110	5110	5110	0
547	20231018	113600	75249930	5110	5110	5110	5110	793
548	20231018	113500	71197700	5110	5110	5110	5110	0
549	20231018	113400	71197700	5110	5110	5110	5110	0
550	20231018	113300	71197700	5110	5110	5110	5110	0
551	20231018	113200	71197700	5110	5110	5110	5110	0
552	20231018	113100	71197700	5110	5110	5110	5110	317
553	20231018	113000	69577830	5100	5100	5100	5100	24
554	20231018	112900	69455430	5090	5090	5090	5090	100
555	20231018	112800	68946430	5080	5080	5080	5080	0
556	20231018	112700	68946430	5080	5080	5080	5080	0
557	20231018	112600	68946430	5080	5080	5080	5080	1
558	20231018	112500	68941350	5090	5090	5090	5090	1
559	20231018	112400	68936260	5080	5080	5080	5080	0
560	20231018	112300	68936260	5080	5080	5080	5080	0
561	20231018	112200	68936260	5080	5080	5080	5080	0
562	20231018	112100	68936260	5080	5080	5080	5080	0
563	20231018	112000	68936260	5080	5080	5080	5080	0
564	20231018	111900	68936260	5080	5080	5080	5080	0
565	20231018	111800	68936260	5080	5080	5080	5080	0
566	20231018	111700	68936260	5080	5080	5080	5080	76
567	20231018	111600	68550180	5100	5100	5100	5100	76
568	20231018	111500	68162580	5100	5100	5100	5100	0
569	20231018	111400	68162580	5100	5100	5100	5100	0
570	20231018	111300	68162580	5100	5100	5100	5100	0
571	20231018	111200	68162580	5100	5100	5100	5100	0
572	20231018	111100	68162580	5100	5100	5100	5100	12
573	20231018	111000	68101380	5100	5100	5100	5100	0
574	20231018	110900	68101380	5100	5100	5100	5100	0
575	20231018	110800	68101380	5100	5100	5100	5100	0
576	20231018	110700	68101380	5100	5100	5100	5100	1
577	20231018	110600	68096280	5100	5100	5100	5100	41
578	20231018	110500	67887180	5100	5100	5100	5100	0
579	20231018	110400	67887180	5100	5100	5100	5100	0
580	20231018	110300	67887180	5100	5100	5100	5100	0
581	20231018	110200	67887180	5100	5100	5100	5100	0
582	20231018	110100	67887180	5100	5100	5100	5100	0
583	20231018	110000	67887180	5100	5100	5100	5100	0
584	20231018	105900	67887180	5100	5100	5100	5100	0
585	20231018	105800	67887180	5100	5100	5100	5100	0
586	20231018	105700	67887180	5100	5100	5100	5100	0
587	20231018	105600	67887180	5100	5100	5100	5100	0
588	20231018	105500	67887180	5100	5100	5100	5100	0
589	20231018	105400	67887180	5100	5100	5100	5100	0
590	20231018	105300	67887180	5100	5100	5100	5100	0
591	20231018	105200	67887180	5100	5100	5100	5100	0
592	20231018	105100	67887180	5100	5100	5100	5100	0
593	20231018	105000	67887180	5100	5100	5100	5100	0
594	20231018	104900	67887180	5100	5100	5100	5100	21
595	20231018	104800	67780080	5100	5100	5100	5100	10
596	20231018	104700	67729080	5100	5100	5100	5100	0
597	20231018	104600	67729080	5100	5100	5100	5100	0
598	20231018	104500	67729080	5100	5100	5100	5100	0
599	20231018	104400	67729080	5100	5080	5100	5080	211
600	20231018	104300	66657180	5090	5090	5090	5090	0
601	20231018	104200	66657180	5090	5090	5090	5090	0
602	20231018	104100	66657180	5090	5080	5090	5080	521
603	20231018	104000	64010400	5080	5080	5100	5080	6
604	20231018	103900	63979900	5090	5090	5090	5090	22
605	20231018	103800	63867920	5090	5090	5090	5090	0
606	20231018	103700	63867920	5090	5090	5090	5090	0
607	20231018	103600	63867920	5090	5090	5090	5090	0
608	20231018	103500	63867920	5090	5090	5090	5090	218
609	20231018	103400	62758300	5090	5090	5090	5090	0
610	20231018	103300	62758300	5090	5090	5090	5090	0
611	20231018	103200	62758300	5090	5090	5090	5090	0
612	20231018	103100	62758300	5090	5090	5090	5090	0
613	20231018	103000	62758300	5090	5090	5090	5090	0
614	20231018	102900	62758300	5090	5090	5090	5090	1
615	20231018	102800	62753210	5090	5090	5090	5090	0
616	20231018	102700	62753210	5090	5090	5090	5090	0
617	20231018	102600	62753210	5090	5090	5090	5090	0
618	20231018	102500	62753210	5090	5090	5090	5090	0
619	20231018	102400	62753210	5090	5090	5090	5090	0
620	20231018	102300	62753210	5090	5090	5090	5090	0
621	20231018	102200	62753210	5090	5090	5090	5090	0
622	20231018	102100	62753210	5090	5090	5090	5090	21
623	20231018	102000	62646320	5090	5090	5090	5090	0
624	20231018	101900	62646320	5090	5090	5090	5090	0
625	20231018	101800	62646320	5090	5090	5090	5090	1
626	20231018	101700	62641230	5080	5080	5080	5080	670
627	20231018	101600	59237630	5080	5080	5080	5080	10
628	20231018	101500	59186830	5080	5090	5090	5080	120
629	20231018	101400	58577030	5080	5080	5080	5080	0
630	20231018	101300	58577030	5080	5080	5080	5080	358
631	20231018	101200	56758390	5100	5100	5100	5100	10
632	20231018	101100	56707390	5080	5080	5080	5080	0
633	20231018	101000	56707390	5080	5080	5080	5080	100
634	20231018	100900	56199390	5080	5080	5080	5080	0
635	20231018	100800	56199390	5080	5080	5080	5080	0
636	20231018	100700	56199390	5080	5080	5080	5080	10
637	20231018	100600	56148590	5080	5080	5080	5080	10
638	20231018	100500	56097790	5070	5070	5070	5070	0
639	20231018	100400	56097790	5070	5070	5080	5070	355
640	20231018	100300	54297840	5080	5080	5080	5080	593
641	20231018	100200	51285400	5080	5080	5080	5080	9
642	20231018	100100	51239680	5070	5070	5070	5070	0
643	20231018	100000	51239680	5070	5070	5070	5070	157
644	20231018	095900	50443690	5070	5080	5080	5070	447
645	20231018	095800	48175180	5090	5100	5100	5090	3939
646	20231018	095700	28086760	5110	5110	5110	5100	5
647	20231018	095600	28061220	5110	5110	5110	5110	268
648	20231018	095500	26691740	5140	5140	5140	5140	0
649	20231018	095400	26691740	5140	5140	5140	5140	0
650	20231018	095300	26691740	5140	5140	5140	5140	0
651	20231018	095200	26691740	5140	5110	5140	5110	12
652	20231018	095100	26630090	5110	5110	5110	5110	2
653	20231018	095000	26619870	5140	5140	5140	5140	51
654	20231018	094900	26357730	5130	5130	5130	5130	0
655	20231018	094800	26357730	5130	5130	5130	5130	0
656	20231018	094700	26357730	5130	5130	5130	5130	0
657	20231018	094600	26357730	5130	5130	5130	5130	28
658	20231018	094500	26214090	5130	5130	5130	5130	172
659	20231018	094400	25331730	5130	5130	5130	5130	1
660	20231018	094300	25326600	5110	5110	5110	5110	0
661	20231018	094200	25326600	5110	5110	5110	5110	0
662	20231018	094100	25326600	5110	5110	5110	5110	204
663	20231018	094000	24284160	5100	5100	5100	5100	0
664	20231018	093900	24284160	5100	5130	5130	5100	625
665	20231018	093800	21096630	5140	5110	5140	5110	13
666	20231018	093700	21030110	5110	5150	5150	5110	39
667	20231018	093600	20830620	5150	5110	5150	5110	504
668	20231018	093500	18254830	5110	5130	5130	5110	473
669	20231018	093400	15836580	5150	5150	5150	5150	0
670	20231018	093300	15836580	5150	5150	5150	5150	1
671	20231018	093200	15831430	5150	5150	5150	5150	0
672	20231018	093100	15831430	5150	5150	5150	5150	10
673	20231018	093000	15779930	5150	5150	5150	5150	0
674	20231018	092900	15779930	5150	5150	5150	5150	0
675	20231018	092800	15779930	5150	5150	5150	5150	0
676	20231018	092700	15779930	5150	5150	5150	5150	0
677	20231018	092600	15779930	5150	5150	5150	5150	1
678	20231018	092500	15774780	5130	5130	5150	5120	96
679	20231018	092400	15282300	5120	5120	5120	5120	96
680	20231018	092300	14790780	5100	5100	5100	5100	0
681	20231018	092200	14790780	5100	5100	5100	5100	2
682	20231018	092100	14780580	5100	5100	5100	5100	0
683	20231018	092000	14780580	5100	5100	5100	5100	534
684	20231018	091900	12057180	5110	5110	5110	5100	540
685	20231018	091800	9303120	5100	5110	5110	5100	3
686	20231018	091700	9287810	5110	5170	5170	5110	701
687	20231018	091600	5700630	5130	5170	5170	5130	203
688	20231018	091500	4659200	5170	5170	5170	5170	1
689	20231018	091400	4654030	5140	5150	5150	5140	38
690	20231018	091300	4458700	5230	5230	5230	5230	0
691	20231018	091200	4458700	5230	5230	5230	5230	0
692	20231018	091100	4458700	5230	5230	5230	5230	0
693	20231018	091000	4458700	5230	5230	5230	5230	0
694	20231018	090900	4458700	5230	5230	5230	5230	0
695	20231018	090800	4458700	5230	5230	5230	5230	0
696	20231018	090700	4458700	5230	5150	5230	5150	4
697	20231018	090600	4437940	5150	5230	5230	5150	3
698	20231018	090500	4422330	5170	5170	5170	5170	2
699	20231018	090400	4411990	5170	5170	5170	5170	0
700	20231018	090300	4411990	5170	5270	5270	5170	73
701	20231018	090200	4034480	5270	5200	5270	5200	35
702	20231018	090100	3852260	5200	5200	5200	5200	1
703	20231018	090000	3847060	5200	5120	5200	5120	751