KissMeData/109860/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195700	281059960	9650	9650	9650	9650	1091
3	20231018	195600	281059960	9650	9650	9650	9650	0
4	20231018	195500	281059960	9650	9650	9650	9650	0
5	20231018	195400	281059960	9650	9650	9650	9650	0
6	20231018	195300	281059960	9650	9650	9650	9650	0
7	20231018	195200	281059960	9650	9650	9650	9650	0
8	20231018	195100	281059960	9650	9650	9650	9650	0
9	20231018	195000	281059960	9650	9650	9650	9650	0
10	20231018	194900	281059960	9650	9650	9650	9650	0
11	20231018	194800	281059960	9650	9650	9650	9650	0
12	20231018	194700	281059960	9650	9650	9650	9650	0
13	20231018	194600	281059960	9650	9650	9650	9650	0
14	20231018	194500	281059960	9650	9650	9650	9650	0
15	20231018	194400	281059960	9650	9650	9650	9650	0
16	20231018	194300	281059960	9650	9650	9650	9650	0
17	20231018	194200	281059960	9650	9650	9650	9650	0
18	20231018	194100	281059960	9650	9650	9650	9650	0
19	20231018	194000	281059960	9650	9650	9650	9650	0
20	20231018	193900	281059960	9650	9650	9650	9650	0
21	20231018	193800	281059960	9650	9650	9650	9650	0
22	20231018	193700	281059960	9650	9650	9650	9650	0
23	20231018	193600	281059960	9650	9650	9650	9650	0
24	20231018	193500	281059960	9650	9650	9650	9650	0
25	20231018	193400	281059960	9650	9650	9650	9650	0
26	20231018	193300	281059960	9650	9650	9650	9650	0
27	20231018	193200	281059960	9650	9650	9650	9650	0
28	20231018	193100	281059960	9650	9650	9650	9650	0
29	20231018	193000	281059960	9650	9650	9650	9650	0
30	20231018	192900	281059960	9650	9650	9650	9650	0
31	20231018	192800	281059960	9650	9650	9650	9650	0
32	20231018	192700	281059960	9650	9650	9650	9650	1091
33	20231018	192600	281059960	9650	9650	9650	9650	0
34	20231018	192500	281059960	9650	9650	9650	9650	0
35	20231018	192400	281059960	9650	9650	9650	9650	0
36	20231018	192300	281059960	9650	9650	9650	9650	0
37	20231018	192200	281059960	9650	9650	9650	9650	0
38	20231018	192100	281059960	9650	9650	9650	9650	0
39	20231018	192000	281059960	9650	9650	9650	9650	0
40	20231018	191900	281059960	9650	9650	9650	9650	0
41	20231018	191800	281059960	9650	9650	9650	9650	0
42	20231018	191700	281059960	9650	9650	9650	9650	0
43	20231018	191600	281059960	9650	9650	9650	9650	0
44	20231018	191500	281059960	9650	9650	9650	9650	0
45	20231018	191400	281059960	9650	9650	9650	9650	0
46	20231018	191300	281059960	9650	9650	9650	9650	0
47	20231018	191200	281059960	9650	9650	9650	9650	0
48	20231018	191100	281059960	9650	9650	9650	9650	0
49	20231018	191000	281059960	9650	9650	9650	9650	0
50	20231018	190900	281059960	9650	9650	9650	9650	0
51	20231018	190800	281059960	9650	9650	9650	9650	0
52	20231018	190700	281059960	9650	9650	9650	9650	0
53	20231018	190600	281059960	9650	9650	9650	9650	0
54	20231018	190500	281059960	9650	9650	9650	9650	0
55	20231018	190400	281059960	9650	9650	9650	9650	0
56	20231018	190300	281059960	9650	9650	9650	9650	0
57	20231018	190200	281059960	9650	9650	9650	9650	0
58	20231018	190100	281059960	9650	9650	9650	9650	0
59	20231018	190000	281059960	9650	9650	9650	9650	0
60	20231018	185900	281059960	9650	9650	9650	9650	0
61	20231018	185800	281059960	9650	9650	9650	9650	0
62	20231018	185700	281059960	9650	9650	9650	9650	1091
63	20231018	185600	281059960	9650	9650	9650	9650	0
64	20231018	185500	281059960	9650	9650	9650	9650	0
65	20231018	185400	281059960	9650	9650	9650	9650	0
66	20231018	185300	281059960	9650	9650	9650	9650	0
67	20231018	185200	281059960	9650	9650	9650	9650	0
68	20231018	185100	281059960	9650	9650	9650	9650	0
69	20231018	185000	281059960	9650	9650	9650	9650	0
70	20231018	184900	281059960	9650	9650	9650	9650	0
71	20231018	184800	281059960	9650	9650	9650	9650	0
72	20231018	184700	281059960	9650	9650	9650	9650	0
73	20231018	184600	281059960	9650	9650	9650	9650	0
74	20231018	184500	281059960	9650	9650	9650	9650	0
75	20231018	184400	281059960	9650	9650	9650	9650	0
76	20231018	184300	281059960	9650	9650	9650	9650	0
77	20231018	184200	281059960	9650	9650	9650	9650	0
78	20231018	184100	281059960	9650	9650	9650	9650	0
79	20231018	184000	281059960	9650	9650	9650	9650	0
80	20231018	183900	281059960	9650	9650	9650	9650	0
81	20231018	183800	281059960	9650	9650	9650	9650	0
82	20231018	183700	281059960	9650	9650	9650	9650	0
83	20231018	183600	281059960	9650	9650	9650	9650	0
84	20231018	183500	281059960	9650	9650	9650	9650	0
85	20231018	183400	281059960	9650	9650	9650	9650	0
86	20231018	183300	281059960	9650	9650	9650	9650	0
87	20231018	183200	281059960	9650	9650	9650	9650	0
88	20231018	183100	281059960	9650	9650	9650	9650	0
89	20231018	183000	281059960	9650	9650	9650	9650	0
90	20231018	182900	281059960	9650	9650	9650	9650	0
91	20231018	182800	281059960	9650	9650	9650	9650	0
92	20231018	182700	281059960	9650	9650	9650	9650	1091
93	20231018	182600	281059960	9650	9650	9650	9650	0
94	20231018	182500	281059960	9650	9650	9650	9650	0
95	20231018	182400	281059960	9650	9650	9650	9650	0
96	20231018	182300	281059960	9650	9650	9650	9650	0
97	20231018	182200	281059960	9650	9650	9650	9650	0
98	20231018	182100	281059960	9650	9650	9650	9650	0
99	20231018	182000	281059960	9650	9650	9650	9650	0
100	20231018	181900	281059960	9650	9650	9650	9650	0
101	20231018	181800	281059960	9650	9650	9650	9650	0
102	20231018	181700	281059960	9650	9650	9650	9650	0
103	20231018	181600	281059960	9650	9650	9650	9650	0
104	20231018	181500	281059960	9650	9650	9650	9650	0
105	20231018	181400	281059960	9650	9650	9650	9650	0
106	20231018	181300	281059960	9650	9650	9650	9650	0
107	20231018	181200	281059960	9650	9650	9650	9650	0
108	20231018	181100	281059960	9650	9650	9650	9650	0
109	20231018	181000	281059960	9650	9650	9650	9650	0
110	20231018	180900	281059960	9650	9650	9650	9650	0
111	20231018	180800	281059960	9650	9650	9650	9650	0
112	20231018	180700	281059960	9650	9650	9650	9650	0
113	20231018	180600	281059960	9650	9650	9650	9650	0
114	20231018	180500	281059960	9650	9650	9650	9650	0
115	20231018	180400	281059960	9650	9650	9650	9650	0
116	20231018	180300	281059960	9650	9650	9650	9650	0
117	20231018	180200	281059960	9650	9650	9650	9650	0
118	20231018	180100	281059960	9650	9650	9650	9650	0
119	20231018	180000	281059960	9650	9650	9650	9650	0
120	20231018	175900	281059960	9650	9650	9650	9650	0
121	20231018	175800	281059960	9650	9650	9650	9650	0
122	20231018	175700	281059960	9650	9650	9650	9650	1091
123	20231018	175600	281059960	9650	9650	9650	9650	0
124	20231018	175500	281059960	9650	9650	9650	9650	0
125	20231018	175400	281059960	9650	9650	9650	9650	0
126	20231018	175300	281059960	9650	9650	9650	9650	0
127	20231018	175200	281059960	9650	9650	9650	9650	0
128	20231018	175100	281059960	9650	9650	9650	9650	0
129	20231018	175000	281059960	9650	9650	9650	9650	0
130	20231018	174900	281059960	9650	9650	9650	9650	0
131	20231018	174800	281059960	9650	9650	9650	9650	0
132	20231018	174700	281059960	9650	9650	9650	9650	0
133	20231018	174600	281059960	9650	9650	9650	9650	0
134	20231018	174500	281059960	9650	9650	9650	9650	0
135	20231018	174400	281059960	9650	9650	9650	9650	0
136	20231018	174300	281059960	9650	9650	9650	9650	0
137	20231018	174200	281059960	9650	9650	9650	9650	0
138	20231018	174100	281059960	9650	9650	9650	9650	0
139	20231018	174000	281059960	9650	9650	9650	9650	0
140	20231018	173900	281059960	9650	9650	9650	9650	0
141	20231018	173800	281059960	9650	9650	9650	9650	0
142	20231018	173700	281059960	9650	9650	9650	9650	0
143	20231018	173600	281059960	9650	9650	9650	9650	0
144	20231018	173500	281059960	9650	9650	9650	9650	0
145	20231018	173400	281059960	9650	9650	9650	9650	0
146	20231018	173300	281059960	9650	9650	9650	9650	0
147	20231018	173200	281059960	9650	9650	9650	9650	0
148	20231018	173100	281059960	9650	9650	9650	9650	0
149	20231018	173000	281059960	9650	9650	9650	9650	0
150	20231018	172900	281059960	9650	9650	9650	9650	0
151	20231018	172800	281059960	9650	9650	9650	9650	0
152	20231018	172700	281059960	9650	9650	9650	9650	1091
153	20231018	172600	281059960	9650	9650	9650	9650	0
154	20231018	172500	281059960	9650	9650	9650	9650	0
155	20231018	172400	281059960	9650	9650	9650	9650	0
156	20231018	172300	281059960	9650	9650	9650	9650	0
157	20231018	172200	281059960	9650	9650	9650	9650	0
158	20231018	172100	281059960	9650	9650	9650	9650	0
159	20231018	172000	281059960	9650	9650	9650	9650	0
160	20231018	171900	281059960	9650	9650	9650	9650	0
161	20231018	171800	281059960	9650	9650	9650	9650	0
162	20231018	171700	281059960	9650	9650	9650	9650	0
163	20231018	171600	281059960	9650	9650	9650	9650	0
164	20231018	171500	281059960	9650	9650	9650	9650	0
165	20231018	171400	281059960	9650	9650	9650	9650	0
166	20231018	171300	281059960	9650	9650	9650	9650	0
167	20231018	171200	281059960	9650	9650	9650	9650	0
168	20231018	171100	281059960	9650	9650	9650	9650	0
169	20231018	171000	281059960	9650	9650	9650	9650	0
170	20231018	170900	281059960	9650	9650	9650	9650	0
171	20231018	170800	281059960	9650	9650	9650	9650	0
172	20231018	170700	281059960	9650	9650	9650	9650	0
173	20231018	170600	281059960	9650	9650	9650	9650	0
174	20231018	170500	281059960	9650	9650	9650	9650	0
175	20231018	170400	281059960	9650	9650	9650	9650	0
176	20231018	170300	281059960	9650	9650	9650	9650	0
177	20231018	170200	281059960	9650	9650	9650	9650	0
178	20231018	170100	281059960	9650	9650	9650	9650	0
179	20231018	170000	281059960	9650	9650	9650	9650	0
180	20231018	165900	281059960	9650	9650	9650	9650	0
181	20231018	165800	281059960	9650	9650	9650	9650	0
182	20231018	165700	281059960	9650	9650	9650	9650	1091
183	20231018	165600	281059960	9650	9650	9650	9650	0
184	20231018	165500	281059960	9650	9650	9650	9650	0
185	20231018	165400	281059960	9650	9650	9650	9650	0
186	20231018	165300	281059960	9650	9650	9650	9650	0
187	20231018	165200	281059960	9650	9650	9650	9650	0
188	20231018	165100	281059960	9650	9650	9650	9650	0
189	20231018	165000	281059960	9650	9650	9650	9650	0
190	20231018	164900	281059960	9650	9650	9650	9650	0
191	20231018	164800	281059960	9650	9650	9650	9650	0
192	20231018	164700	281059960	9650	9650	9650	9650	0
193	20231018	164600	281059960	9650	9650	9650	9650	0
194	20231018	164500	281059960	9650	9650	9650	9650	0
195	20231018	164400	281059960	9650	9650	9650	9650	0
196	20231018	164300	281059960	9650	9650	9650	9650	0
197	20231018	164200	281059960	9650	9650	9650	9650	0
198	20231018	164100	281059960	9650	9650	9650	9650	0
199	20231018	164000	281059960	9650	9650	9650	9650	0
200	20231018	163900	281059960	9650	9650	9650	9650	0
201	20231018	163800	281059960	9650	9650	9650	9650	0
202	20231018	163700	281059960	9650	9650	9650	9650	0
203	20231018	163600	281059960	9650	9650	9650	9650	0
204	20231018	163500	281059960	9650	9650	9650	9650	0
205	20231018	163400	281059960	9650	9650	9650	9650	0
206	20231018	163300	281059960	9650	9650	9650	9650	0
207	20231018	163200	281059960	9650	9650	9650	9650	0
208	20231018	163100	281059960	9650	9650	9650	9650	0
209	20231018	163000	281059960	9650	9650	9650	9650	0
210	20231018	162900	281059960	9650	9650	9650	9650	0
211	20231018	162800	281059960	9650	9650	9650	9650	0
212	20231018	162700	281059960	9650	9650	9650	9650	1091
213	20231018	162600	281059960	9650	9650	9650	9650	0
214	20231018	162500	281059960	9650	9650	9650	9650	0
215	20231018	162400	281059960	9650	9650	9650	9650	0
216	20231018	162300	281059960	9650	9650	9650	9650	0
217	20231018	162200	281059960	9650	9650	9650	9650	0
218	20231018	162100	281059960	9650	9650	9650	9650	0
219	20231018	162000	281059960	9650	9650	9650	9650	0
220	20231018	161900	281059960	9650	9650	9650	9650	0
221	20231018	161800	281059960	9650	9650	9650	9650	0
222	20231018	161700	281059960	9650	9650	9650	9650	0
223	20231018	161600	281059960	9650	9650	9650	9650	0
224	20231018	161500	281059960	9650	9650	9650	9650	0
225	20231018	161400	281059960	9650	9650	9650	9650	0
226	20231018	161300	281059960	9650	9650	9650	9650	0
227	20231018	161200	281059960	9650	9650	9650	9650	0
228	20231018	161100	281059960	9650	9650	9650	9650	0
229	20231018	161000	281059960	9650	9650	9650	9650	0
230	20231018	160900	281059960	9650	9650	9650	9650	0
231	20231018	160800	281059960	9650	9650	9650	9650	0
232	20231018	160700	281059960	9650	9650	9650	9650	0
233	20231018	160600	281059960	9650	9650	9650	9650	0
234	20231018	160500	281059960	9650	9650	9650	9650	0
235	20231018	160400	281059960	9650	9650	9650	9650	0
236	20231018	160300	281059960	9650	9650	9650	9650	0
237	20231018	160200	281059960	9650	9650	9650	9650	0
238	20231018	160100	281059960	9650	9650	9650	9650	0
239	20231018	160000	281059960	9650	9650	9650	9650	0
240	20231018	155900	281059960	9650	9650	9650	9650	0
241	20231018	155800	281059960	9650	9650	9650	9650	0
242	20231018	155700	281059960	9650	9650	9650	9650	1091
243	20231018	155600	281059960	9650	9650	9650	9650	0
244	20231018	155500	281059960	9650	9650	9650	9650	0
245	20231018	155400	281059960	9650	9650	9650	9650	0
246	20231018	155300	281059960	9650	9650	9650	9650	0
247	20231018	155200	281059960	9650	9650	9650	9650	0
248	20231018	155100	281059960	9650	9650	9650	9650	0
249	20231018	155000	281059960	9650	9650	9650	9650	0
250	20231018	154900	281059960	9650	9650	9650	9650	0
251	20231018	154800	281059960	9650	9650	9650	9650	0
252	20231018	154700	281059960	9650	9650	9650	9650	0
253	20231018	154600	281059960	9650	9650	9650	9650	0
254	20231018	154500	281059960	9650	9650	9650	9650	0
255	20231018	154400	281059960	9650	9650	9650	9650	0
256	20231018	154300	281059960	9650	9650	9650	9650	0
257	20231018	154200	281059960	9650	9650	9650	9650	0
258	20231018	154100	281059960	9650	9650	9650	9650	0
259	20231018	154000	281059960	9650	9650	9650	9650	0
260	20231018	153900	281059960	9650	9650	9650	9650	0
261	20231018	153800	281059960	9650	9650	9650	9650	0
262	20231018	153700	281059960	9650	9650	9650	9650	0
263	20231018	153600	281059960	9650	9650	9650	9650	0
264	20231018	153500	281059960	9650	9650	9650	9650	0
265	20231018	153400	281059960	9650	9650	9650	9650	0
266	20231018	153300	281059960	9650	9650	9650	9650	0
267	20231018	153200	281059960	9650	9650	9650	9650	0
268	20231018	153100	281059960	9650	9650	9650	9650	0
269	20231018	153000	281059960	9650	9650	9650	9650	1091
270	20231018	152900	270531810	9640	9640	9640	9640	0
271	20231018	152800	270531810	9640	9640	9640	9640	0
272	20231018	152700	270531810	9640	9640	9640	9640	0
273	20231018	152600	270531810	9640	9640	9640	9640	0
274	20231018	152500	270531810	9640	9640	9640	9640	0
275	20231018	152400	270531810	9640	9640	9640	9640	0
276	20231018	152300	270531810	9640	9640	9640	9640	0
277	20231018	152200	270531810	9640	9640	9640	9640	0
278	20231018	152100	270531810	9640	9640	9640	9640	0
279	20231018	152000	270531810	9640	9640	9640	9640	0
280	20231018	151900	270531810	9640	9640	9640	9640	0
281	20231018	151800	270531810	9640	9640	9640	9600	42
282	20231018	151700	270128530	9590	9590	9590	9590	19
283	20231018	151600	269946320	9640	9640	9640	9640	0
284	20231018	151500	269946320	9640	9640	9640	9640	0
285	20231018	151400	269946320	9640	9640	9640	9640	1
286	20231018	151300	269936680	9630	9630	9630	9630	0
287	20231018	151200	269936680	9630	9630	9630	9630	0
288	20231018	151100	269936680	9630	9630	9630	9630	0
289	20231018	151000	269936680	9630	9580	9630	9580	1002
290	20231018	150900	260291810	9610	9610	9610	9610	0
291	20231018	150800	260291810	9610	9610	9610	9610	0
292	20231018	150700	260291810	9610	9610	9610	9610	0
293	20231018	150600	260291810	9610	9630	9630	9610	301
294	20231018	150500	257393200	9630	9630	9630	9630	1
295	20231018	150400	257383570	9560	9600	9600	9560	2700
296	20231018	150300	231526490	9590	9590	9590	9590	0
297	20231018	150200	231526490	9590	9590	9590	9590	0
298	20231018	150100	231526490	9590	9590	9590	9590	0
299	20231018	150000	231526490	9590	9590	9590	9590	124
300	20231018	145900	230337330	9630	9630	9630	9630	0
301	20231018	145800	230337330	9630	9630	9630	9630	1
302	20231018	145700	230327700	9590	9590	9590	9590	74
303	20231018	145600	229618040	9630	9630	9630	9630	0
304	20231018	145500	229618040	9630	9630	9630	9630	0
305	20231018	145400	229618040	9630	9590	9630	9590	77
306	20231018	145300	228879570	9630	9630	9630	9630	1
307	20231018	145200	228869940	9590	9600	9600	9590	2300
308	20231018	145100	206804330	9600	9600	9600	9600	0
309	20231018	145000	206804330	9600	9600	9600	9600	51
310	20231018	144900	206314730	9630	9630	9630	9630	0
311	20231018	144800	206314730	9630	9630	9630	9630	0
312	20231018	144700	206314730	9630	9630	9630	9630	0
313	20231018	144600	206314730	9630	9620	9630	9620	500
314	20231018	144500	201501730	9620	9620	9620	9620	0
315	20231018	144400	201501730	9620	9620	9620	9620	0
316	20231018	144300	201501730	9620	9620	9620	9620	5
317	20231018	144200	201453630	9620	9620	9620	9620	0
318	20231018	144100	201453630	9620	9620	9620	9620	1
319	20231018	144000	201444010	9630	9630	9630	9630	0
320	20231018	143900	201444010	9630	9630	9630	9630	0
321	20231018	143800	201444010	9630	9630	9630	9630	0
322	20231018	143700	201444010	9630	9630	9630	9630	0
323	20231018	143600	201444010	9630	9630	9630	9630	0
324	20231018	143500	201444010	9630	9630	9630	9630	0
325	20231018	143400	201444010	9630	9630	9630	9630	0
326	20231018	143300	201444010	9630	9630	9630	9630	0
327	20231018	143200	201444010	9630	9630	9630	9630	0
328	20231018	143100	201444010	9630	9630	9630	9630	0
329	20231018	143000	201444010	9630	9630	9630	9630	0
330	20231018	142900	201444010	9630	9630	9630	9630	0
331	20231018	142800	201444010	9630	9630	9630	9630	0
332	20231018	142700	201444010	9630	9630	9630	9630	0
333	20231018	142600	201444010	9630	9630	9630	9630	0
334	20231018	142500	201444010	9630	9630	9630	9630	0
335	20231018	142400	201444010	9630	9630	9630	9630	0
336	20231018	142300	201444010	9630	9630	9630	9630	220
337	20231018	142200	199325410	9600	9600	9600	9600	0
338	20231018	142100	199325410	9600	9600	9600	9600	0
339	20231018	142000	199325410	9600	9600	9600	9600	0
340	20231018	141900	199325410	9600	9600	9600	9600	0
341	20231018	141800	199325410	9600	9600	9600	9600	0
342	20231018	141700	199325410	9600	9600	9600	9600	74
343	20231018	141600	198615010	9610	9610	9610	9610	0
344	20231018	141500	198615010	9610	9610	9610	9610	0
345	20231018	141400	198615010	9610	9610	9610	9610	0
346	20231018	141300	198615010	9610	9610	9610	9610	0
347	20231018	141200	198615010	9610	9610	9610	9610	600
348	20231018	141100	192849010	9610	9610	9610	9610	350
349	20231018	141000	189485510	9610	9610	9610	9610	0
350	20231018	140900	189485510	9610	9610	9610	9610	0
351	20231018	140800	189485510	9610	9610	9610	9610	67
352	20231018	140700	188841640	9620	9620	9620	9620	0
353	20231018	140600	188841640	9620	9620	9620	9620	0
354	20231018	140500	188841640	9620	9620	9620	9620	0
355	20231018	140400	188841640	9620	9620	9620	9620	0
356	20231018	140300	188841640	9620	9620	9620	9620	0
357	20231018	140200	188841640	9620	9620	9620	9620	0
358	20231018	140100	188841640	9620	9620	9620	9620	1
359	20231018	140000	188832020	9620	9620	9620	9620	48
360	20231018	135900	188370260	9610	9610	9610	9610	0
361	20231018	135800	188370260	9610	9610	9610	9610	0
362	20231018	135700	188370260	9610	9610	9610	9610	74
363	20231018	135600	187659120	9620	9620	9620	9620	67
364	20231018	135500	187014580	9620	9620	9620	9620	0
365	20231018	135400	187014580	9620	9620	9620	9620	0
366	20231018	135300	187014580	9620	9620	9620	9620	0
367	20231018	135200	187014580	9620	9620	9620	9620	0
368	20231018	135100	187014580	9620	9620	9620	9620	0
369	20231018	135000	187014580	9620	9620	9620	9620	0
370	20231018	134900	187014580	9620	9620	9620	9620	0
371	20231018	134800	187014580	9620	9620	9620	9620	0
372	20231018	134700	187014580	9620	9620	9620	9620	0
373	20231018	134600	187014580	9620	9620	9620	9620	0
374	20231018	134500	187014580	9620	9620	9620	9620	0
375	20231018	134400	187014580	9620	9620	9620	9620	0
376	20231018	134300	187014580	9620	9620	9620	9620	0
377	20231018	134200	187014580	9620	9620	9620	9620	103
378	20231018	134100	186023720	9620	9620	9620	9620	500
379	20231018	134000	181213720	9620	9620	9620	9620	1
380	20231018	133900	181204100	9620	9620	9620	9620	0
381	20231018	133800	181204100	9620	9620	9620	9620	0
382	20231018	133700	181204100	9620	9620	9620	9620	3
383	20231018	133600	181175240	9610	9610	9610	9610	0
384	20231018	133500	181175240	9610	9610	9610	9610	72
385	20231018	133400	180483320	9620	9620	9620	9620	0
386	20231018	133300	180483320	9620	9620	9620	9620	0
387	20231018	133200	180483320	9620	9620	9620	9620	0
388	20231018	133100	180483320	9620	9620	9620	9620	0
389	20231018	133000	180483320	9620	9620	9620	9620	0
390	20231018	132900	180483320	9620	9620	9620	9620	0
391	20231018	132800	180483320	9620	9620	9620	9620	0
392	20231018	132700	180483320	9620	9620	9620	9620	0
393	20231018	132600	180483320	9620	9620	9620	9620	0
394	20231018	132500	180483320	9620	9620	9620	9620	0
395	20231018	132400	180483320	9620	9620	9620	9620	0
396	20231018	132300	180483320	9620	9620	9620	9620	0
397	20231018	132200	180483320	9620	9620	9620	9620	1
398	20231018	132100	180473700	9630	9630	9630	9630	10
399	20231018	132000	180377400	9620	9620	9620	9620	0
400	20231018	131900	180377400	9620	9620	9620	9620	0
401	20231018	131800	180377400	9620	9620	9620	9620	0
402	20231018	131700	180377400	9620	9620	9620	9620	3
403	20231018	131600	180348540	9620	9620	9620	9620	0
404	20231018	131500	180348540	9620	9620	9620	9620	0
405	20231018	131400	180348540	9620	9620	9620	9620	58
406	20231018	131300	179790580	9630	9630	9630	9630	0
407	20231018	131200	179790580	9630	9630	9630	9630	0
408	20231018	131100	179790580	9630	9630	9630	9630	75
409	20231018	131000	179068330	9630	9630	9630	9630	1
410	20231018	130900	179058700	9630	9630	9630	9630	1
411	20231018	130800	179049070	9630	9630	9630	9630	0
412	20231018	130700	179049070	9630	9630	9630	9630	0
413	20231018	130600	179049070	9630	9630	9630	9630	1
414	20231018	130500	179039440	9630	9620	9630	9620	269
415	20231018	130400	176450440	9620	9620	9620	9620	0
416	20231018	130300	176450440	9620	9620	9620	9620	0
417	20231018	130200	176450440	9620	9620	9620	9620	0
418	20231018	130100	176450440	9620	9620	9620	9620	0
419	20231018	130000	176450440	9620	9620	9620	9620	1
420	20231018	125900	176440820	9610	9610	9610	9610	0
421	20231018	125800	176440820	9610	9610	9610	9610	920
422	20231018	125700	167599620	9620	9620	9620	9620	0
423	20231018	125600	167599620	9620	9620	9620	9620	1
424	20231018	125500	167590000	9610	9610	9610	9610	0
425	20231018	125400	167590000	9610	9610	9610	9610	1
426	20231018	125300	167580390	9610	9610	9610	9610	0
427	20231018	125200	167580390	9610	9610	9610	9610	0
428	20231018	125100	167580390	9610	9610	9610	9610	1
429	20231018	125000	167570780	9600	9600	9600	9600	0
430	20231018	124900	167570780	9600	9600	9600	9600	0
431	20231018	124800	167570780	9600	9600	9600	9600	0
432	20231018	124700	167570780	9600	9600	9600	9600	0
433	20231018	124600	167570780	9600	9600	9600	9600	0
434	20231018	124500	167570780	9600	9600	9670	9600	428
435	20231018	124400	163458600	9600	9600	9600	9600	228
436	20231018	124300	161269800	9600	9600	9600	9600	200
437	20231018	124200	159349800	9600	9600	9600	9600	202
438	20231018	124100	157410600	9590	9590	9590	9590	0
439	20231018	124000	157410600	9590	9590	9590	9590	0
440	20231018	123900	157410600	9590	9590	9590	9590	0
441	20231018	123800	157410600	9590	9590	9590	9590	0
442	20231018	123700	157410600	9590	9590	9590	9590	158
443	20231018	123600	155895380	9600	9600	9600	9600	992
444	20231018	123500	146372180	9600	9600	9600	9600	300
445	20231018	123400	143492180	9600	9600	9600	9600	0
446	20231018	123300	143492180	9600	9600	9600	9600	0
447	20231018	123200	143492180	9600	9600	9600	9600	0
448	20231018	123100	143492180	9600	9610	9610	9600	176
449	20231018	123000	141801690	9610	9610	9610	9610	0
450	20231018	122900	141801690	9610	9610	9610	9610	3
451	20231018	122800	141772860	9600	9600	9600	9600	335
452	20231018	122700	138556860	9600	9600	9600	9600	0
453	20231018	122600	138556860	9600	9600	9600	9600	0
454	20231018	122500	138556860	9600	9600	9600	9600	0
455	20231018	122400	138556860	9600	9600	9600	9600	0
456	20231018	122300	138556860	9600	9600	9600	9600	79
457	20231018	122200	137798460	9610	9620	9620	9610	2
458	20231018	122100	137779230	9610	9610	9610	9610	0
459	20231018	122000	137779230	9610	9610	9610	9610	588
460	20231018	121900	132128550	9620	9620	9620	9620	27
461	20231018	121800	131868810	9620	9620	9620	9620	0
462	20231018	121700	131868810	9620	9620	9620	9620	200
463	20231018	121600	129944810	9630	9630	9630	9630	1
464	20231018	121500	129935180	9620	9620	9620	9620	0
465	20231018	121400	129935180	9620	9620	9620	9620	37
466	20231018	121300	129579240	9620	9620	9620	9620	54
467	20231018	121200	129059760	9630	9630	9630	9630	89
468	20231018	121100	128202690	9630	9630	9630	9630	0
469	20231018	121000	128202690	9630	9630	9630	9630	5
470	20231018	120900	128154540	9630	9630	9630	9630	0
471	20231018	120800	128154540	9630	9630	9630	9630	0
472	20231018	120700	128154540	9630	9630	9630	9630	0
473	20231018	120600	128154540	9630	9630	9630	9630	0
474	20231018	120500	128154540	9630	9630	9630	9630	0
475	20231018	120400	128154540	9630	9630	9630	9630	0
476	20231018	120300	128154540	9630	9630	9630	9630	0
477	20231018	120200	128154540	9630	9630	9630	9630	1
478	20231018	120100	128144910	9630	9630	9630	9630	0
479	20231018	120000	128144910	9630	9630	9630	9630	0
480	20231018	115900	128144910	9630	9620	9630	9620	21
481	20231018	115800	127942870	9620	9630	9630	9620	141
482	20231018	115700	126585950	9640	9640	9640	9640	0
483	20231018	115600	126585950	9640	9640	9640	9640	0
484	20231018	115500	126585950	9640	9640	9640	9640	0
485	20231018	115400	126585950	9640	9640	9640	9640	50
486	20231018	115300	126103950	9640	9640	9640	9640	0
487	20231018	115200	126103950	9640	9640	9640	9640	0
488	20231018	115100	126103950	9640	9640	9640	9640	0
489	20231018	115000	126103950	9640	9630	9640	9610	75
490	20231018	114900	125383120	9620	9620	9620	9620	14
491	20231018	114800	125248440	9630	9630	9630	9630	1
492	20231018	114700	125238810	9630	9630	9630	9630	0
493	20231018	114600	125238810	9630	9630	9630	9630	0
494	20231018	114500	125238810	9630	9630	9630	9630	0
495	20231018	114400	125238810	9630	9630	9630	9630	100
496	20231018	114300	124275810	9610	9610	9610	9610	0
497	20231018	114200	124275810	9610	9610	9610	9610	0
498	20231018	114100	124275810	9610	9610	9610	9610	308
499	20231018	114000	121315930	9620	9620	9620	9620	9
500	20231018	113900	121229350	9610	9640	9640	9610	1425
501	20231018	113800	107516070	9650	9650	9650	9650	0
502	20231018	113700	107516070	9650	9650	9650	9650	21
503	20231018	113600	107313420	9640	9640	9640	9640	0
504	20231018	113500	107313420	9640	9640	9640	9640	18
505	20231018	113400	107139900	9630	9640	9640	9630	151
506	20231018	113300	105685760	9640	9640	9640	9640	203
507	20231018	113200	103728840	9650	9650	9650	9650	1
508	20231018	113100	103719190	9640	9640	9640	9640	0
509	20231018	113000	103719190	9640	9640	9640	9640	0
510	20231018	112900	103719190	9640	9640	9640	9640	0
511	20231018	112800	103719190	9640	9640	9640	9640	0
512	20231018	112700	103719190	9640	9640	9640	9640	100
513	20231018	112600	102755190	9640	9640	9640	9640	69
514	20231018	112500	102090030	9640	9640	9640	9640	0
515	20231018	112400	102090030	9640	9640	9640	9640	0
516	20231018	112300	102090030	9640	9640	9640	9640	300
517	20231018	112200	99198030	9640	9640	9640	9640	269
518	20231018	112100	96604870	9650	9650	9650	9650	0
519	20231018	112000	96604870	9650	9650	9650	9650	52
520	20231018	111900	96103070	9680	9680	9680	9680	0
521	20231018	111800	96103070	9680	9680	9680	9680	0
522	20231018	111700	96103070	9680	9680	9680	9680	1
523	20231018	111600	96093390	9650	9650	9650	9650	56
524	20231018	111500	95552990	9650	9650	9650	9650	156
525	20231018	111400	94047590	9640	9650	9650	9640	72
526	20231018	111300	93353450	9660	9660	9660	9660	6
527	20231018	111200	93295490	9690	9650	9690	9650	1053
528	20231018	111100	83132800	9660	9660	9660	9660	11
529	20231018	111000	83026540	9660	9660	9660	9660	1
530	20231018	110900	83016880	9660	9660	9660	9660	154
531	20231018	110800	81529240	9660	9660	9660	9660	0
532	20231018	110700	81529240	9660	9660	9660	9660	100
533	20231018	110600	80563240	9700	9700	9700	9700	0
534	20231018	110500	80563240	9700	9700	9700	9700	0
535	20231018	110400	80563240	9700	9700	9700	9700	0
536	20231018	110300	80563240	9700	9700	9700	9700	0
537	20231018	110200	80563240	9700	9670	9700	9670	250
538	20231018	110100	78145440	9670	9660	9670	9660	7
539	20231018	110000	78077800	9660	9660	9660	9660	10
540	20231018	105900	77981200	9660	9670	9670	9660	452
541	20231018	105800	73612140	9670	9700	9700	9670	1388
542	20231018	105700	60175780	9700	9700	9700	9700	0
543	20231018	105600	60175780	9700	9700	9700	9700	245
544	20231018	105500	57799280	9710	9710	9710	9710	0
545	20231018	105400	57799280	9710	9710	9710	9710	0
546	20231018	105300	57799280	9710	9710	9710	9710	52
547	20231018	105200	57294360	9730	9730	9730	9730	0
548	20231018	105100	57294360	9730	9730	9730	9730	0
549	20231018	105000	57294360	9730	9730	9730	9730	0
550	20231018	104900	57294360	9730	9730	9730	9730	0
551	20231018	104800	57294360	9730	9730	9730	9730	0
552	20231018	104700	57294360	9730	9730	9730	9730	0
553	20231018	104600	57294360	9730	9730	9730	9730	0
554	20231018	104500	57294360	9730	9730	9730	9730	150
555	20231018	104400	55834860	9730	9730	9730	9730	0
556	20231018	104300	55834860	9730	9730	9730	9730	0
557	20231018	104200	55834860	9730	9730	9730	9730	0
558	20231018	104100	55834860	9730	9730	9730	9730	0
559	20231018	104000	55834860	9730	9730	9730	9730	1
560	20231018	103900	55825130	9700	9700	9700	9700	301
561	20231018	103800	52905430	9690	9690	9690	9690	0
562	20231018	103700	52905430	9690	9700	9700	9690	773
563	20231018	103600	45412770	9700	9700	9700	9700	318
564	20231018	103500	42328170	9710	9710	9710	9710	5
565	20231018	103400	42279620	9700	9700	9700	9700	0
566	20231018	103300	42279620	9700	9700	9700	9700	0
567	20231018	103200	42279620	9700	9700	9700	9700	0
568	20231018	103100	42279620	9700	9700	9700	9700	0
569	20231018	103000	42279620	9700	9700	9700	9700	77
570	20231018	102900	41532720	9700	9700	9700	9700	0
571	20231018	102800	41532720	9700	9700	9700	9700	0
572	20231018	102700	41532720	9700	9700	9700	9700	0
573	20231018	102600	41532720	9700	9710	9710	9700	1123
574	20231018	102500	30636070	9710	9710	9710	9710	377
575	20231018	102400	26975400	9710	9710	9710	9710	0
576	20231018	102300	26975400	9710	9710	9710	9710	85
577	20231018	102200	26150050	9720	9720	9720	9720	0
578	20231018	102100	26150050	9720	9720	9720	9720	0
579	20231018	102000	26150050	9720	9720	9720	9720	0
580	20231018	101900	26150050	9720	9720	9720	9720	0
581	20231018	101800	26150050	9720	9720	9720	9720	320
582	20231018	101700	23039650	9720	9720	9720	9720	8
583	20231018	101600	22961890	9710	9710	9710	9710	0
584	20231018	101500	22961890	9710	9710	9710	9710	0
585	20231018	101400	22961890	9710	9710	9710	9710	200
586	20231018	101300	21019890	9720	9720	9720	9720	0
587	20231018	101200	21019890	9720	9720	9720	9720	0
588	20231018	101100	21019890	9720	9720	9720	9720	0
589	20231018	101000	21019890	9720	9720	9720	9720	0
590	20231018	100900	21019890	9720	9720	9720	9720	1
591	20231018	100800	21010170	9720	9720	9720	9720	0
592	20231018	100700	21010170	9720	9720	9720	9720	0
593	20231018	100600	21010170	9720	9720	9720	9720	0
594	20231018	100500	21010170	9720	9720	9720	9720	0
595	20231018	100400	21010170	9720	9720	9720	9720	0
596	20231018	100300	21010170	9720	9720	9720	9720	0
597	20231018	100200	21010170	9720	9720	9720	9720	0
598	20231018	100100	21010170	9720	9720	9720	9720	0
599	20231018	100000	21010170	9720	9720	9720	9720	200
600	20231018	095900	19066170	9730	9730	9730	9730	0
601	20231018	095800	19066170	9730	9730	9730	9730	0
602	20231018	095700	19066170	9730	9730	9730	9730	0
603	20231018	095600	19066170	9730	9730	9730	9730	1
604	20231018	095500	19056440	9720	9720	9720	9720	310
605	20231018	095400	16043240	9760	9760	9760	9760	0
606	20231018	095300	16043240	9760	9760	9760	9760	0
607	20231018	095200	16043240	9760	9760	9760	9760	0
608	20231018	095100	16043240	9760	9760	9760	9760	0
609	20231018	095000	16043240	9760	9760	9760	9760	0
610	20231018	094900	16043240	9760	9760	9760	9760	0
611	20231018	094800	16043240	9760	9760	9760	9760	1
612	20231018	094700	16033480	9740	9740	9740	9740	0
613	20231018	094600	16033480	9740	9740	9740	9740	0
614	20231018	094500	16033480	9740	9740	9740	9740	0
615	20231018	094400	16033480	9740	9710	9740	9710	22
616	20231018	094300	15819230	9740	9740	9740	9740	0
617	20231018	094200	15819230	9740	9740	9740	9740	0
618	20231018	094100	15819230	9740	9740	9740	9740	0
619	20231018	094000	15819230	9740	9740	9740	9740	1
620	20231018	093900	15809490	9710	9710	9710	9710	0
621	20231018	093800	15809490	9710	9710	9710	9710	10
622	20231018	093700	15712390	9740	9740	9740	9740	1
623	20231018	093600	15702650	9710	9710	9710	9710	0
624	20231018	093500	15702650	9710	9710	9710	9710	0
625	20231018	093400	15702650	9710	9710	9710	9710	92
626	20231018	093300	14809330	9700	9700	9700	9700	0
627	20231018	093200	14809330	9700	9700	9700	9700	0
628	20231018	093100	14809330	9700	9700	9700	9700	150
629	20231018	093000	13354330	9700	9710	9710	9700	119
630	20231018	092900	12199980	9700	9700	9700	9700	27
631	20231018	092800	11938080	9710	9710	9710	9710	78
632	20231018	092700	11180700	9710	9710	9710	9710	200
633	20231018	092600	9238700	9710	9720	9720	9710	40
634	20231018	092500	8850250	9710	9710	9710	9710	0
635	20231018	092400	8850250	9710	9710	9710	9710	0
636	20231018	092300	8850250	9710	9710	9710	9710	100
637	20231018	092200	7879250	9730	9730	9730	9730	1
638	20231018	092100	7869520	9710	9710	9710	9710	4
639	20231018	092000	7830680	9720	9720	9720	9720	0
640	20231018	091900	7830680	9720	9720	9720	9720	0
641	20231018	091800	7830680	9720	9730	9730	9720	209
642	20231018	091700	5799110	9740	9740	9740	9740	0
643	20231018	091600	5799110	9740	9740	9740	9740	0
644	20231018	091500	5799110	9740	9740	9740	9740	0
645	20231018	091400	5799110	9740	9740	9740	9740	0
646	20231018	091300	5799110	9740	9740	9740	9740	100
647	20231018	091200	4825110	9740	9740	9740	9740	1
648	20231018	091100	4815370	9760	9760	9760	9760	0
649	20231018	091000	4815370	9760	9760	9760	9760	0
650	20231018	090900	4815370	9760	9760	9760	9760	0
651	20231018	090800	4815370	9760	9760	9760	9760	1
652	20231018	090700	4805610	9740	9740	9740	9740	0
653	20231018	090600	4805610	9740	9740	9740	9740	0
654	20231018	090500	4805610	9740	9740	9740	9740	25
655	20231018	090400	4562110	9730	9730	9730	9730	4
656	20231018	090300	4523190	9720	9720	9720	9720	101
657	20231018	090200	3541470	9730	9760	9760	9730	137
658	20231018	090100	2207860	9770	9770	9770	9770	1
659	20231018	090000	2198090	9730	9770	9770	9730	225