KissMeData/041920/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	191700	539734850	5670	5670	5670	5670	6431
3	20231011	191600	539734850	5670	5670	5670	5670	0
4	20231011	191500	539734850	5670	5670	5670	5670	0
5	20231011	191400	539734850	5670	5670	5670	5670	0
6	20231011	191300	539734850	5670	5670	5670	5670	0
7	20231011	191200	539734850	5670	5670	5670	5670	0
8	20231011	191100	539734850	5670	5670	5670	5670	0
9	20231011	191000	539734850	5670	5670	5670	5670	0
10	20231011	190900	539734850	5670	5670	5670	5670	0
11	20231011	190800	539734850	5670	5670	5670	5670	0
12	20231011	190700	539734850	5670	5670	5670	5670	0
13	20231011	190600	539734850	5670	5670	5670	5670	0
14	20231011	190500	539734850	5670	5670	5670	5670	0
15	20231011	190400	539734850	5670	5670	5670	5670	0
16	20231011	190300	539734850	5670	5670	5670	5670	0
17	20231011	190200	539734850	5670	5670	5670	5670	0
18	20231011	190100	539734850	5670	5670	5670	5670	0
19	20231011	190000	539734850	5670	5670	5670	5670	0
20	20231011	185900	539734850	5670	5670	5670	5670	0
21	20231011	185800	539734850	5670	5670	5670	5670	0
22	20231011	185700	539734850	5670	5670	5670	5670	0
23	20231011	185600	539734850	5670	5670	5670	5670	0
24	20231011	185500	539734850	5670	5670	5670	5670	0
25	20231011	185400	539734850	5670	5670	5670	5670	0
26	20231011	185300	539734850	5670	5670	5670	5670	0
27	20231011	185200	539734850	5670	5670	5670	5670	0
28	20231011	185100	539734850	5670	5670	5670	5670	0
29	20231011	185000	539734850	5670	5670	5670	5670	0
30	20231011	184900	539734850	5670	5670	5670	5670	0
31	20231011	184800	539734850	5670	5670	5670	5670	0
32	20231011	184700	539734850	5670	5670	5670	5670	6431
33	20231011	184600	539734850	5670	5670	5670	5670	0
34	20231011	184500	539734850	5670	5670	5670	5670	0
35	20231011	184400	539734850	5670	5670	5670	5670	0
36	20231011	184300	539734850	5670	5670	5670	5670	0
37	20231011	184200	539734850	5670	5670	5670	5670	0
38	20231011	184100	539734850	5670	5670	5670	5670	0
39	20231011	184000	539734850	5670	5670	5670	5670	0
40	20231011	183900	539734850	5670	5670	5670	5670	0
41	20231011	183800	539734850	5670	5670	5670	5670	0
42	20231011	183700	539734850	5670	5670	5670	5670	0
43	20231011	183600	539734850	5670	5670	5670	5670	0
44	20231011	183500	539734850	5670	5670	5670	5670	0
45	20231011	183400	539734850	5670	5670	5670	5670	0
46	20231011	183300	539734850	5670	5670	5670	5670	0
47	20231011	183200	539734850	5670	5670	5670	5670	0
48	20231011	183100	539734850	5670	5670	5670	5670	0
49	20231011	183000	539734850	5670	5670	5670	5670	0
50	20231011	182900	539734850	5670	5670	5670	5670	0
51	20231011	182800	539734850	5670	5670	5670	5670	0
52	20231011	182700	539734850	5670	5670	5670	5670	0
53	20231011	182600	539734850	5670	5670	5670	5670	0
54	20231011	182500	539734850	5670	5670	5670	5670	0
55	20231011	182400	539734850	5670	5670	5670	5670	0
56	20231011	182300	539734850	5670	5670	5670	5670	0
57	20231011	182200	539734850	5670	5670	5670	5670	0
58	20231011	182100	539734850	5670	5670	5670	5670	0
59	20231011	182000	539734850	5670	5670	5670	5670	0
60	20231011	181900	539734850	5670	5670	5670	5670	0
61	20231011	181800	539734850	5670	5670	5670	5670	0
62	20231011	181700	539734850	5670	5670	5670	5670	6431
63	20231011	181600	539734850	5670	5670	5670	5670	0
64	20231011	181500	539734850	5670	5670	5670	5670	0
65	20231011	181400	539734850	5670	5670	5670	5670	0
66	20231011	181300	539734850	5670	5670	5670	5670	0
67	20231011	181200	539734850	5670	5670	5670	5670	0
68	20231011	181100	539734850	5670	5670	5670	5670	0
69	20231011	181000	539734850	5670	5670	5670	5670	0
70	20231011	180900	539734850	5670	5670	5670	5670	0
71	20231011	180800	539734850	5670	5670	5670	5670	0
72	20231011	180700	539734850	5670	5670	5670	5670	0
73	20231011	180600	539734850	5670	5670	5670	5670	0
74	20231011	180500	539734850	5670	5670	5670	5670	0
75	20231011	180400	539734850	5670	5670	5670	5670	0
76	20231011	180300	539734850	5670	5670	5670	5670	0
77	20231011	180200	539734850	5670	5670	5670	5670	0
78	20231011	180100	539734850	5670	5670	5670	5670	0
79	20231011	180000	539734850	5670	5670	5670	5670	0
80	20231011	175900	539734850	5670	5670	5670	5670	0
81	20231011	175800	539734850	5670	5670	5670	5670	0
82	20231011	175700	539734850	5670	5670	5670	5670	0
83	20231011	175600	539734850	5670	5670	5670	5670	0
84	20231011	175500	539734850	5670	5670	5670	5670	0
85	20231011	175400	539734850	5670	5670	5670	5670	0
86	20231011	175300	539734850	5670	5670	5670	5670	0
87	20231011	175200	539734850	5670	5670	5670	5670	0
88	20231011	175100	539734850	5670	5670	5670	5670	0
89	20231011	175000	539734850	5670	5670	5670	5670	0
90	20231011	174900	539734850	5670	5670	5670	5670	0
91	20231011	174800	539734850	5670	5670	5670	5670	0
92	20231011	174700	539734850	5670	5670	5670	5670	6431
93	20231011	174600	539734850	5670	5670	5670	5670	0
94	20231011	174500	539734850	5670	5670	5670	5670	0
95	20231011	174400	539734850	5670	5670	5670	5670	0
96	20231011	174300	539734850	5670	5670	5670	5670	0
97	20231011	174200	539734850	5670	5670	5670	5670	0
98	20231011	174100	539734850	5670	5670	5670	5670	0
99	20231011	174000	539734850	5670	5670	5670	5670	0
100	20231011	173900	539734850	5670	5670	5670	5670	0
101	20231011	173800	539734850	5670	5670	5670	5670	0
102	20231011	173700	539734850	5670	5670	5670	5670	0
103	20231011	173600	539734850	5670	5670	5670	5670	0
104	20231011	173500	539734850	5670	5670	5670	5670	0
105	20231011	173400	539734850	5670	5670	5670	5670	0
106	20231011	173300	539734850	5670	5670	5670	5670	0
107	20231011	173200	539734850	5670	5670	5670	5670	0
108	20231011	173100	539734850	5670	5670	5670	5670	0
109	20231011	173000	539734850	5670	5670	5670	5670	0
110	20231011	172900	539734850	5670	5670	5670	5670	0
111	20231011	172800	539734850	5670	5670	5670	5670	0
112	20231011	172700	539734850	5670	5670	5670	5670	0
113	20231011	172600	539734850	5670	5670	5670	5670	0
114	20231011	172500	539734850	5670	5670	5670	5670	0
115	20231011	172400	539734850	5670	5670	5670	5670	0
116	20231011	172300	539734850	5670	5670	5670	5670	0
117	20231011	172200	539734850	5670	5670	5670	5670	0
118	20231011	172100	539734850	5670	5670	5670	5670	0
119	20231011	172000	539734850	5670	5670	5670	5670	0
120	20231011	171900	539734850	5670	5670	5670	5670	0
121	20231011	171800	539734850	5670	5670	5670	5670	0
122	20231011	171700	539734850	5670	5670	5670	5670	6431
123	20231011	171600	539734850	5670	5670	5670	5670	0
124	20231011	171500	539734850	5670	5670	5670	5670	0
125	20231011	171400	539734850	5670	5670	5670	5670	0
126	20231011	171300	539734850	5670	5670	5670	5670	0
127	20231011	171200	539734850	5670	5670	5670	5670	0
128	20231011	171100	539734850	5670	5670	5670	5670	0
129	20231011	171000	539734850	5670	5670	5670	5670	0
130	20231011	170900	539734850	5670	5670	5670	5670	0
131	20231011	170800	539734850	5670	5670	5670	5670	0
132	20231011	170700	539734850	5670	5670	5670	5670	0
133	20231011	170600	539734850	5670	5670	5670	5670	0
134	20231011	170500	539734850	5670	5670	5670	5670	0
135	20231011	170400	539734850	5670	5670	5670	5670	0
136	20231011	170300	539734850	5670	5670	5670	5670	0
137	20231011	170200	539734850	5670	5670	5670	5670	0
138	20231011	170100	539734850	5670	5670	5670	5670	0
139	20231011	170000	539734850	5670	5670	5670	5670	0
140	20231011	165900	539734850	5670	5670	5670	5670	0
141	20231011	165800	539734850	5670	5670	5670	5670	0
142	20231011	165700	539734850	5670	5670	5670	5670	0
143	20231011	165600	539734850	5670	5670	5670	5670	0
144	20231011	165500	539734850	5670	5670	5670	5670	0
145	20231011	165400	539734850	5670	5670	5670	5670	0
146	20231011	165300	539734850	5670	5670	5670	5670	0
147	20231011	165200	539734850	5670	5670	5670	5670	0
148	20231011	165100	539734850	5670	5670	5670	5670	0
149	20231011	165000	539734850	5670	5670	5670	5670	0
150	20231011	164900	539734850	5670	5670	5670	5670	0
151	20231011	164800	539734850	5670	5670	5670	5670	0
152	20231011	164700	539734850	5670	5670	5670	5670	6431
153	20231011	164600	539734850	5670	5670	5670	5670	0
154	20231011	164500	539734850	5670	5670	5670	5670	0
155	20231011	164400	539734850	5670	5670	5670	5670	0
156	20231011	164300	539734850	5670	5670	5670	5670	0
157	20231011	164200	539734850	5670	5670	5670	5670	0
158	20231011	164100	539734850	5670	5670	5670	5670	0
159	20231011	164000	539734850	5670	5670	5670	5670	0
160	20231011	163900	539734850	5670	5670	5670	5670	0
161	20231011	163800	539734850	5670	5670	5670	5670	0
162	20231011	163700	539734850	5670	5670	5670	5670	0
163	20231011	163600	539734850	5670	5670	5670	5670	0
164	20231011	163500	539734850	5670	5670	5670	5670	0
165	20231011	163400	539734850	5670	5670	5670	5670	0
166	20231011	163300	539734850	5670	5670	5670	5670	0
167	20231011	163200	539734850	5670	5670	5670	5670	0
168	20231011	163100	539734850	5670	5670	5670	5670	0
169	20231011	163000	539734850	5670	5670	5670	5670	0
170	20231011	162900	539734850	5670	5670	5670	5670	0
171	20231011	162800	539734850	5670	5670	5670	5670	0
172	20231011	162700	539734850	5670	5670	5670	5670	0
173	20231011	162600	539734850	5670	5670	5670	5670	0
174	20231011	162500	539734850	5670	5670	5670	5670	0
175	20231011	162400	539734850	5670	5670	5670	5670	0
176	20231011	162300	539734850	5670	5670	5670	5670	0
177	20231011	162200	539734850	5670	5670	5670	5670	0
178	20231011	162100	539734850	5670	5670	5670	5670	0
179	20231011	162000	539734850	5670	5670	5670	5670	0
180	20231011	161900	539734850	5670	5670	5670	5670	0
181	20231011	161800	539734850	5670	5670	5670	5670	0
182	20231011	161700	539734850	5670	5670	5670	5670	6431
183	20231011	161600	539734850	5670	5670	5670	5670	0
184	20231011	161500	539734850	5670	5670	5670	5670	0
185	20231011	161400	539734850	5670	5670	5670	5670	0
186	20231011	161300	539734850	5670	5670	5670	5670	0
187	20231011	161200	539734850	5670	5670	5670	5670	0
188	20231011	161100	539734850	5670	5670	5670	5670	0
189	20231011	161000	539734850	5670	5670	5670	5670	0
190	20231011	160900	539734850	5670	5670	5670	5670	0
191	20231011	160800	539734850	5670	5670	5670	5670	0
192	20231011	160700	539734850	5670	5670	5670	5670	0
193	20231011	160600	539734850	5670	5670	5670	5670	0
194	20231011	160500	539734850	5670	5670	5670	5670	0
195	20231011	160400	539734850	5670	5670	5670	5670	0
196	20231011	160300	539734850	5670	5670	5670	5670	0
197	20231011	160200	539734850	5670	5670	5670	5670	0
198	20231011	160100	539734850	5670	5670	5670	5670	0
199	20231011	160000	539734850	5670	5670	5670	5670	0
200	20231011	155900	539734850	5670	5670	5670	5670	0
201	20231011	155800	539734850	5670	5670	5670	5670	0
202	20231011	155700	539734850	5670	5670	5670	5670	0
203	20231011	155600	539734850	5670	5670	5670	5670	0
204	20231011	155500	539734850	5670	5670	5670	5670	0
205	20231011	155400	539734850	5670	5670	5670	5670	0
206	20231011	155300	539734850	5670	5670	5670	5670	0
207	20231011	155200	539734850	5670	5670	5670	5670	0
208	20231011	155100	539734850	5670	5670	5670	5670	0
209	20231011	155000	539734850	5670	5670	5670	5670	0
210	20231011	154900	539734850	5670	5670	5670	5670	0
211	20231011	154800	539734850	5670	5670	5670	5670	0
212	20231011	154700	539734850	5670	5670	5670	5670	6431
213	20231011	154600	539734850	5670	5670	5670	5670	0
214	20231011	154500	539734850	5670	5670	5670	5670	0
215	20231011	154400	539734850	5670	5670	5670	5670	0
216	20231011	154300	539734850	5670	5670	5670	5670	0
217	20231011	154200	539734850	5670	5670	5670	5670	0
218	20231011	154100	539734850	5670	5670	5670	5670	0
219	20231011	154000	539734850	5670	5670	5670	5670	0
220	20231011	153900	539734850	5670	5670	5670	5670	0
221	20231011	153800	539734850	5670	5670	5670	5670	0
222	20231011	153700	539734850	5670	5670	5670	5670	0
223	20231011	153600	539734850	5670	5670	5670	5670	0
224	20231011	153500	539734850	5670	5670	5670	5670	0
225	20231011	153400	539734850	5670	5670	5670	5670	0
226	20231011	153300	539734850	5670	5670	5670	5670	0
227	20231011	153200	539734850	5670	5670	5670	5670	0
228	20231011	153100	539734850	5670	5670	5670	5670	0
229	20231011	153000	539734850	5670	5670	5670	5670	6431
230	20231011	152900	503271080	5710	5710	5710	5710	0
231	20231011	152800	503271080	5710	5710	5710	5710	0
232	20231011	152700	503271080	5710	5710	5710	5710	0
233	20231011	152600	503271080	5710	5710	5710	5710	0
234	20231011	152500	503271080	5710	5710	5710	5710	0
235	20231011	152400	503271080	5710	5710	5710	5710	0
236	20231011	152300	503271080	5710	5710	5710	5710	0
237	20231011	152200	503271080	5710	5710	5710	5710	0
238	20231011	152100	503271080	5710	5710	5710	5710	0
239	20231011	152000	503271080	5710	5710	5710	5710	0
240	20231011	151900	503271080	5710	5700	5710	5700	20
241	20231011	151800	503157070	5700	5700	5700	5700	175
242	20231011	151700	502159570	5710	5690	5710	5680	402
243	20231011	151600	499875590	5710	5710	5710	5710	0
244	20231011	151500	499875590	5710	5710	5710	5710	0
245	20231011	151400	499875590	5710	5710	5710	5710	0
246	20231011	151300	499875590	5710	5710	5710	5710	0
247	20231011	151200	499875590	5710	5710	5710	5710	0
248	20231011	151100	499875590	5710	5710	5710	5710	4
249	20231011	151000	499852750	5710	5690	5710	5690	351
250	20231011	150900	497855540	5710	5710	5710	5710	0
251	20231011	150800	497855540	5710	5710	5710	5690	461
252	20231011	150700	495232230	5690	5690	5690	5690	200
253	20231011	150600	494094230	5710	5690	5710	5690	3
254	20231011	150500	494077120	5710	5710	5710	5710	2
255	20231011	150400	494065700	5690	5700	5710	5690	318
256	20231011	150300	492256010	5710	5710	5710	5690	1711
257	20231011	150200	482500090	5720	5720	5720	5720	0
258	20231011	150100	482500090	5720	5720	5720	5720	0
259	20231011	150000	482500090	5720	5700	5720	5700	841
260	20231011	145900	477706090	5720	5720	5720	5720	1
261	20231011	145800	477700370	5710	5710	5710	5710	50
262	20231011	145700	477414870	5720	5700	5720	5700	189
263	20231011	145600	476337490	5700	5700	5700	5700	315
264	20231011	145500	474541990	5730	5730	5730	5730	1
265	20231011	145400	474536260	5730	5690	5730	5690	366
266	20231011	145300	472450680	5730	5730	5730	5730	0
267	20231011	145200	472450680	5730	5730	5730	5730	0
268	20231011	145100	472450680	5730	5710	5730	5710	130
269	20231011	145000	471708320	5710	5710	5710	5690	553
270	20231011	144900	468560670	5700	5710	5710	5700	31
271	20231011	144800	468383860	5730	5700	5730	5690	118
272	20231011	144700	467711460	5700	5710	5710	5700	774
273	20231011	144600	463296680	5730	5730	5730	5730	0
274	20231011	144500	463296680	5730	5730	5730	5730	0
275	20231011	144400	463296680	5730	5730	5730	5730	0
276	20231011	144300	463296680	5730	5730	5730	5730	3
277	20231011	144200	463279490	5730	5730	5730	5730	0
278	20231011	144100	463279490	5730	5730	5730	5730	300
279	20231011	144000	461560490	5730	5710	5730	5710	52
280	20231011	143900	461263530	5730	5730	5730	5730	0
281	20231011	143800	461263530	5730	5730	5730	5700	57
282	20231011	143700	460938410	5710	5710	5710	5710	109
283	20231011	143600	460316020	5730	5720	5730	5720	35
284	20231011	143500	460115810	5730	5730	5730	5730	17
285	20231011	143400	460018400	5710	5720	5720	5710	90
286	20231011	143300	459504470	5730	5730	5730	5730	0
287	20231011	143200	459504470	5730	5730	5730	5730	0
288	20231011	143100	459504470	5730	5730	5730	5730	0
289	20231011	143000	459504470	5730	5730	5730	5730	100
290	20231011	142900	458931470	5730	5730	5730	5730	12
291	20231011	142800	458862710	5730	5730	5730	5730	0
292	20231011	142700	458862710	5730	5730	5730	5730	3
293	20231011	142600	458845520	5730	5730	5730	5710	205
294	20231011	142500	457674860	5730	5730	5730	5730	0
295	20231011	142400	457674860	5730	5730	5730	5730	4
296	20231011	142300	457651940	5730	5730	5730	5730	3
297	20231011	142200	457634750	5730	5730	5730	5730	113
298	20231011	142100	456987260	5730	5720	5730	5720	305
299	20231011	142000	455242610	5730	5730	5730	5730	3
300	20231011	141900	455225420	5730	5730	5730	5730	100
301	20231011	141800	454652420	5730	5730	5730	5730	0
302	20231011	141700	454652420	5730	5730	5730	5730	7
303	20231011	141600	454612310	5730	5730	5730	5730	15
304	20231011	141500	454526360	5730	5730	5730	5730	31
305	20231011	141400	454348730	5730	5730	5730	5730	1
306	20231011	141300	454343000	5730	5730	5730	5730	202
307	20231011	141200	453185540	5730	5730	5730	5730	1
308	20231011	141100	453179810	5730	5710	5730	5710	576
309	20231011	141000	449890750	5710	5710	5710	5710	15
310	20231011	140900	449805100	5710	5710	5710	5710	0
311	20231011	140800	449805100	5710	5710	5710	5710	91
312	20231011	140700	449285490	5710	5710	5710	5710	10
313	20231011	140600	449228390	5710	5710	5710	5710	13
314	20231011	140500	449154160	5710	5710	5710	5710	6
315	20231011	140400	449119900	5710	5710	5710	5710	0
316	20231011	140300	449119900	5710	5710	5710	5710	10
317	20231011	140200	449062800	5720	5720	5720	5720	6
318	20231011	140100	449028480	5700	5710	5720	5690	2626
319	20231011	140000	434074500	5720	5720	5720	5720	0
320	20231011	135900	434074500	5720	5720	5720	5720	0
321	20231011	135800	434074500	5720	5720	5720	5720	2
322	20231011	135700	434063060	5720	5710	5720	5710	311
323	20231011	135600	432287230	5710	5700	5710	5700	506
324	20231011	135500	429400680	5710	5710	5710	5710	1
325	20231011	135400	429394970	5710	5710	5710	5710	288
326	20231011	135300	427750490	5720	5720	5720	5720	0
327	20231011	135200	427750490	5720	5720	5720	5720	2
328	20231011	135100	427739050	5720	5710	5720	5710	160
329	20231011	135000	426825420	5720	5720	5720	5720	1256
330	20231011	134900	419641100	5730	5720	5730	5720	413
331	20231011	134800	417278720	5740	5740	5740	5740	4
332	20231011	134700	417255760	5730	5740	5740	5730	2757
333	20231011	134600	401458110	5740	5740	5740	5740	1
334	20231011	134500	401452370	5730	5730	5730	5730	1000
335	20231011	134400	395722370	5750	5750	5750	5750	0
336	20231011	134300	395722370	5750	5750	5750	5750	0
337	20231011	134200	395722370	5750	5750	5750	5750	0
338	20231011	134100	395722370	5750	5750	5750	5750	1
339	20231011	134000	395716620	5730	5730	5730	5730	192
340	20231011	133900	394616460	5750	5750	5750	5750	200
341	20231011	133800	393466460	5750	5750	5750	5750	2
342	20231011	133700	393454960	5750	5750	5750	5750	0
343	20231011	133600	393454960	5750	5750	5750	5750	0
344	20231011	133500	393454960	5750	5750	5750	5750	2
345	20231011	133400	393443460	5750	5740	5750	5740	52
346	20231011	133300	393144910	5740	5740	5740	5740	956
347	20231011	133200	387657470	5760	5760	5760	5760	0
348	20231011	133100	387657470	5760	5760	5760	5760	0
349	20231011	133000	387657470	5760	5760	5760	5760	9
350	20231011	132900	387605630	5760	5760	5760	5760	0
351	20231011	132800	387605630	5760	5740	5760	5740	502
352	20231011	132700	384724110	5760	5740	5760	5740	109
353	20231011	132600	384098430	5770	5740	5770	5740	51
354	20231011	132500	383805660	5770	5770	5770	5770	0
355	20231011	132400	383805660	5770	5770	5770	5770	0
356	20231011	132300	383805660	5770	5770	5770	5770	0
357	20231011	132200	383805660	5770	5740	5770	5740	33
358	20231011	132100	383616210	5770	5770	5770	5770	0
359	20231011	132000	383616210	5770	5770	5770	5770	0
360	20231011	131900	383616210	5770	5770	5770	5770	0
361	20231011	131800	383616210	5770	5750	5770	5750	301
362	20231011	131700	381885440	5750	5750	5750	5750	215
363	20231011	131600	380649190	5770	5770	5770	5770	0
364	20231011	131500	380649190	5770	5770	5770	5770	0
365	20231011	131400	380649190	5770	5770	5770	5770	0
366	20231011	131300	380649190	5770	5770	5770	5770	0
367	20231011	131200	380649190	5770	5750	5770	5750	13
368	20231011	131100	380574420	5770	5770	5770	5770	0
369	20231011	131000	380574420	5770	5770	5770	5770	300
370	20231011	130900	378843420	5780	5780	5780	5780	0
371	20231011	130800	378843420	5780	5780	5780	5780	0
372	20231011	130700	378843420	5780	5780	5780	5780	0
373	20231011	130600	378843420	5780	5750	5780	5750	84
374	20231011	130500	378360360	5780	5780	5780	5780	0
375	20231011	130400	378360360	5780	5780	5780	5780	6
376	20231011	130300	378325680	5780	5760	5780	5760	58
377	20231011	130200	377991540	5760	5780	5780	5760	246
378	20231011	130100	376574560	5780	5780	5780	5780	4
379	20231011	130000	376551440	5780	5780	5780	5780	5
380	20231011	125900	376522540	5780	5780	5780	5780	3
381	20231011	125800	376505200	5730	5770	5780	5730	4002
382	20231011	125700	353572430	5780	5780	5780	5780	0
383	20231011	125600	353572430	5780	5780	5780	5780	0
384	20231011	125500	353572430	5780	5780	5780	5780	0
385	20231011	125400	353572430	5780	5780	5780	5780	6
386	20231011	125300	353537750	5780	5780	5780	5730	3924
387	20231011	125200	331024230	5780	5780	5780	5780	88
388	20231011	125100	330515590	5790	5790	5790	5790	0
389	20231011	125000	330515590	5790	5780	5790	5780	5
390	20231011	124900	330486650	5790	5790	5790	5790	361
391	20231011	124800	328396460	5800	5800	5800	5800	0
392	20231011	124700	328396460	5800	5800	5800	5790	62
393	20231011	124600	328037020	5790	5800	5800	5790	40
394	20231011	124500	327805180	5800	5800	5800	5800	0
395	20231011	124400	327805180	5800	5790	5800	5790	381
396	20231011	124300	325599100	5800	5800	5800	5800	24
397	20231011	124200	325459900	5810	5810	5810	5810	0
398	20231011	124100	325459900	5810	5810	5810	5810	0
399	20231011	124000	325459900	5810	5810	5810	5810	14
400	20231011	123900	325378560	5810	5810	5810	5800	284
401	20231011	123800	323731330	5810	5800	5810	5800	232
402	20231011	123700	322383460	5800	5800	5800	5800	874
403	20231011	123600	317314260	5800	5790	5800	5790	10
404	20231011	123500	317256300	5800	5790	5800	5790	307
405	20231011	123400	315478700	5790	5800	5800	5790	31
406	20231011	123300	315299200	5800	5770	5800	5770	2770
407	20231011	123200	299274650	5780	5780	5780	5780	1
408	20231011	123100	299268870	5780	5770	5780	5770	3
409	20231011	123000	299251540	5780	5780	5780	5780	120
410	20231011	122900	298557940	5780	5780	5780	5780	50
411	20231011	122800	298268940	5780	5780	5780	5780	40
412	20231011	122700	298037740	5780	5780	5780	5780	1
413	20231011	122600	298031960	5780	5780	5780	5780	0
414	20231011	122500	298031960	5780	5780	5780	5780	101
415	20231011	122400	297448180	5780	5780	5780	5780	0
416	20231011	122300	297448180	5780	5770	5780	5770	13
417	20231011	122200	297373060	5780	5780	5780	5780	0
418	20231011	122100	297373060	5780	5750	5780	5750	176
419	20231011	122000	296359410	5760	5760	5760	5760	339
420	20231011	121900	294406770	5780	5770	5780	5770	3
421	20231011	121800	294389450	5770	5770	5770	5770	100
422	20231011	121700	293812450	5770	5770	5770	5770	0
423	20231011	121600	293812450	5770	5770	5770	5770	0
424	20231011	121500	293812450	5770	5770	5770	5770	40
425	20231011	121400	293581650	5770	5770	5770	5770	8
426	20231011	121300	293535490	5770	5770	5770	5770	685
427	20231011	121200	289583040	5770	5770	5770	5770	462
428	20231011	121100	286917300	5770	5770	5770	5770	7
429	20231011	121000	286876910	5770	5770	5770	5770	302
430	20231011	120900	285134370	5760	5760	5760	5760	316
431	20231011	120800	283314210	5760	5760	5760	5760	602
432	20231011	120700	279846690	5760	5760	5760	5760	0
433	20231011	120600	279846690	5760	5760	5760	5760	0
434	20231011	120500	279846690	5760	5760	5760	5760	24
435	20231011	120400	279708450	5760	5760	5760	5760	94
436	20231011	120300	279167010	5760	5760	5760	5760	50
437	20231011	120200	278879010	5770	5770	5770	5770	0
438	20231011	120100	278879010	5770	5770	5770	5770	0
439	20231011	120000	278879010	5770	5760	5770	5760	22
440	20231011	115900	278752270	5770	5760	5770	5760	22
441	20231011	115800	278625540	5770	5760	5770	5760	3
442	20231011	115700	278608250	5770	5770	5770	5770	0
443	20231011	115600	278608250	5770	5770	5770	5760	14
444	20231011	115500	278527490	5770	5770	5770	5760	11
445	20231011	115400	278464040	5770	5770	5770	5770	0
446	20231011	115300	278464040	5770	5770	5770	5770	0
447	20231011	115200	278464040	5770	5760	5770	5760	3
448	20231011	115100	278446750	5770	5770	5770	5770	3
449	20231011	115000	278429440	5770	5760	5770	5760	1312
450	20231011	114900	270872310	5760	5750	5760	5750	333
451	20231011	114800	268956230	5760	5740	5760	5740	503
452	20231011	114700	266068950	5760	5760	5760	5760	0
453	20231011	114600	266068950	5760	5760	5760	5760	1
454	20231011	114500	266063190	5760	5760	5760	5760	1
455	20231011	114400	266057430	5740	5740	5740	5740	20
456	20231011	114300	265942630	5750	5750	5750	5750	100
457	20231011	114200	265367630	5760	5760	5760	5760	2
458	20231011	114100	265356110	5760	5750	5760	5750	672
459	20231011	114000	261492090	5750	5750	5750	5750	299
460	20231011	113900	259772840	5750	5750	5750	5750	0
461	20231011	113800	259772840	5750	5750	5750	5750	0
462	20231011	113700	259772840	5750	5750	5750	5750	1
463	20231011	113600	259767090	5710	5730	5750	5710	528
464	20231011	113500	256742920	5750	5750	5750	5750	1000
465	20231011	113400	250992920	5750	5750	5750	5750	0
466	20231011	113300	250992920	5750	5750	5750	5750	0
467	20231011	113200	250992920	5750	5750	5750	5750	2
468	20231011	113100	250981420	5740	5730	5740	5730	1369
469	20231011	113000	243126740	5730	5720	5730	5720	400
470	20231011	112900	240838730	5730	5730	5730	5730	0
471	20231011	112800	240838730	5730	5730	5730	5730	0
472	20231011	112700	240838730	5730	5730	5730	5730	2
473	20231011	112600	240827270	5720	5730	5740	5720	61
474	20231011	112500	240477620	5730	5720	5730	5720	573
475	20231011	112400	237200030	5740	5740	5740	5740	0
476	20231011	112300	237200030	5740	5740	5740	5740	0
477	20231011	112200	237200030	5740	5720	5740	5720	2
478	20231011	112100	237188570	5740	5740	5740	5740	0
479	20231011	112000	237188570	5740	5740	5740	5740	0
480	20231011	111900	237188570	5740	5740	5740	5740	0
481	20231011	111800	237188570	5740	5740	5740	5740	0
482	20231011	111700	237188570	5740	5740	5740	5740	0
483	20231011	111600	237188570	5740	5740	5740	5740	0
484	20231011	111500	237188570	5740	5740	5740	5740	0
485	20231011	111400	237188570	5740	5740	5740	5740	0
486	20231011	111300	237188570	5740	5720	5740	5720	173
487	20231011	111200	236198990	5740	5740	5740	5740	0
488	20231011	111100	236198990	5740	5740	5740	5740	0
489	20231011	111000	236198990	5740	5730	5740	5730	544
490	20231011	110900	233081830	5740	5730	5740	5730	126
491	20231011	110800	232359840	5740	5730	5740	5730	48
492	20231011	110700	232084770	5740	5730	5740	5730	102
493	20231011	110600	231500290	5740	5730	5740	5730	319
494	20231011	110500	229672410	5740	5740	5740	5740	0
495	20231011	110400	229672410	5740	5730	5740	5730	68
496	20231011	110300	229282600	5750	5750	5750	5750	0
497	20231011	110200	229282600	5750	5750	5750	5750	0
498	20231011	110100	229282600	5750	5750	5750	5750	0
499	20231011	110000	229282600	5750	5750	5750	5750	13
500	20231011	105900	229207850	5750	5750	5750	5750	28
501	20231011	105800	229046850	5750	5750	5750	5750	9
502	20231011	105700	228995100	5750	5750	5750	5750	47
503	20231011	105600	228724850	5750	5750	5750	5750	75
504	20231011	105500	228293600	5750	5750	5750	5750	76
505	20231011	105400	227856600	5750	5730	5750	5730	2703
506	20231011	105300	212361130	5730	5710	5730	5710	1219
507	20231011	105200	205392120	5710	5710	5710	5710	0
508	20231011	105100	205392120	5710	5710	5710	5710	0
509	20231011	105000	205392120	5710	5700	5710	5700	205
510	20231011	104900	204223570	5700	5700	5700	5700	0
511	20231011	104800	204223570	5700	5700	5700	5700	24
512	20231011	104700	204086770	5700	5680	5700	5680	264
513	20231011	104600	202586200	5700	5700	5700	5700	0
514	20231011	104500	202586200	5700	5700	5700	5700	4
515	20231011	104400	202563400	5700	5700	5700	5700	19
516	20231011	104300	202455100	5690	5690	5690	5690	312
517	20231011	104200	200679820	5710	5710	5710	5710	0
518	20231011	104100	200679820	5710	5710	5710	5710	1
519	20231011	104000	200674110	5690	5690	5690	5690	45
520	20231011	103900	200418060	5720	5720	5720	5720	0
521	20231011	103800	200418060	5720	5700	5720	5700	481
522	20231011	103700	197676300	5700	5710	5720	5690	650
523	20231011	103600	193971970	5720	5720	5720	5720	0
524	20231011	103500	193971970	5720	5720	5720	5720	0
525	20231011	103400	193971970	5720	5720	5720	5720	2
526	20231011	103300	193960530	5720	5710	5720	5710	100
527	20231011	103200	193389520	5720	5720	5720	5720	0
528	20231011	103100	193389520	5720	5710	5720	5670	2001
529	20231011	103000	182003290	5730	5730	5730	5730	0
530	20231011	102900	182003290	5730	5730	5730	5730	0
531	20231011	102800	182003290	5730	5730	5730	5730	360
532	20231011	102700	179940490	5740	5740	5740	5740	0
533	20231011	102600	179940490	5740	5740	5740	5690	1731
534	20231011	102500	170069960	5740	5740	5750	5740	280
535	20231011	102400	168462680	5750	5740	5750	5740	51
536	20231011	102300	168169460	5750	5750	5750	5750	0
537	20231011	102200	168169460	5750	5750	5750	5750	3
538	20231011	102100	168152210	5740	5740	5740	5730	1964
539	20231011	102000	156895280	5740	5740	5740	5740	0
540	20231011	101900	156895280	5740	5740	5740	5740	1
541	20231011	101800	156889540	5720	5720	5720	5720	1
542	20231011	101700	156883820	5740	5740	5740	5740	0
543	20231011	101600	156883820	5740	5740	5740	5690	3104
544	20231011	101500	139181420	5740	5750	5750	5740	352
545	20231011	101400	137160420	5750	5750	5750	5750	0
546	20231011	101300	137160420	5750	5750	5750	5750	0
547	20231011	101200	137160420	5750	5750	5750	5750	0
548	20231011	101100	137160420	5750	5750	5750	5750	15
549	20231011	101000	137074170	5750	5750	5750	5750	0
550	20231011	100900	137074170	5750	5740	5750	5740	104
551	20231011	100800	136477170	5750	5730	5750	5730	1184
552	20231011	100700	129681330	5740	5740	5740	5740	0
553	20231011	100600	129681330	5740	5740	5740	5740	120
554	20231011	100500	128992530	5740	5740	5740	5740	0
555	20231011	100400	128992530	5740	5740	5740	5740	0
556	20231011	100300	128992530	5740	5740	5740	5740	5
557	20231011	100200	128963830	5730	5720	5730	5710	482
558	20231011	100100	126207200	5740	5740	5740	5740	0
559	20231011	100000	126207200	5740	5740	5740	5740	0
560	20231011	095900	126207200	5740	5740	5740	5740	20
561	20231011	095800	126092400	5740	5740	5740	5740	0
562	20231011	095700	126092400	5740	5750	5750	5740	257
563	20231011	095600	124617200	5740	5740	5740	5740	100
564	20231011	095500	124043200	5750	5750	5750	5740	224
565	20231011	095400	122755210	5750	5750	5750	5750	0
566	20231011	095300	122755210	5750	5750	5750	5750	0
567	20231011	095200	122755210	5750	5740	5750	5730	703
568	20231011	095100	118721590	5740	5740	5740	5740	349
569	20231011	095000	116718330	5740	5740	5740	5720	1005
570	20231011	094900	110969630	5730	5730	5730	5730	50
571	20231011	094800	110683130	5740	5740	5740	5740	0
572	20231011	094700	110683130	5740	5740	5740	5740	0
573	20231011	094600	110683130	5740	5740	5740	5740	9
574	20231011	094500	110631470	5740	5740	5740	5740	0
575	20231011	094400	110631470	5740	5730	5740	5730	115
576	20231011	094300	109972410	5740	5740	5740	5740	5
577	20231011	094200	109943710	5740	5730	5740	5730	2101
578	20231011	094100	97904940	5730	5730	5730	5730	0
579	20231011	094000	97904940	5730	5730	5730	5730	2
580	20231011	093900	97893480	5700	5710	5730	5700	2274
581	20231011	093800	84891120	5700	5700	5700	5700	210
582	20231011	093700	83694120	5710	5710	5710	5710	22
583	20231011	093600	83568500	5700	5700	5700	5700	370
584	20231011	093500	81459500	5700	5700	5700	5700	576
585	20231011	093400	78176300	5700	5710	5710	5700	1000
586	20231011	093300	72473600	5710	5700	5710	5700	645
587	20231011	093200	68797070	5700	5700	5700	5700	1
588	20231011	093100	68791370	5700	5700	5700	5700	2
589	20231011	093000	68779970	5700	5700	5700	5690	295
590	20231011	092900	67100670	5700	5690	5700	5690	260
591	20231011	092800	65620610	5690	5690	5690	5690	1
592	20231011	092700	65614920	5690	5690	5690	5670	56
593	20231011	092600	65296940	5690	5690	5690	5690	25
594	20231011	092500	65154690	5690	5690	5690	5690	107
595	20231011	092400	64545860	5690	5650	5690	5650	601
596	20231011	092300	61139120	5650	5670	5670	5650	1606
597	20231011	092200	52061200	5670	5670	5670	5670	178
598	20231011	092100	51051940	5660	5670	5670	5660	303
599	20231011	092000	49336940	5670	5670	5670	5670	21
600	20231011	091900	49217870	5670	5650	5670	5650	29
601	20231011	091800	49054000	5670	5670	5670	5670	67
602	20231011	091700	48674110	5670	5660	5680	5660	256
603	20231011	091600	47224490	5650	5650	5650	5640	304
604	20231011	091500	45507090	5650	5650	5660	5650	1009
605	20231011	091400	39805240	5650	5640	5650	5640	537
606	20231011	091300	36772770	5640	5630	5640	5630	191
607	20231011	091200	35697430	5640	5640	5640	5640	3
608	20231011	091100	35680510	5650	5640	5650	5630	25
609	20231011	091000	35539350	5650	5650	5650	5650	0
610	20231011	090900	35539350	5650	5650	5650	5650	1
611	20231011	090800	35533700	5630	5650	5650	5630	3
612	20231011	090700	35516790	5650	5650	5650	5640	1464
613	20231011	090600	27255190	5650	5640	5650	5630	1133
614	20231011	090500	20867560	5640	5640	5640	5640	782
615	20231011	090400	16457080	5630	5630	5640	5630	379
616	20231011	090300	14323270	5630	5610	5630	5610	509
617	20231011	090200	11466690	5620	5620	5620	5620	0
618	20231011	090100	11466690	5620	5620	5630	5620	11
619	20231011	090000	11404860	5600	5570	5600	5570	1717