KissMeData/041960/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191400	393229810	5240	5240	5240	5240	2806
3	20231017	191300	393229810	5240	5240	5240	5240	0
4	20231017	191200	393229810	5240	5240	5240	5240	0
5	20231017	191100	393229810	5240	5240	5240	5240	0
6	20231017	191000	393229810	5240	5240	5240	5240	0
7	20231017	190900	393229810	5240	5240	5240	5240	0
8	20231017	190800	393229810	5240	5240	5240	5240	0
9	20231017	190700	393229810	5240	5240	5240	5240	0
10	20231017	190600	393229810	5240	5240	5240	5240	0
11	20231017	190500	393229810	5240	5240	5240	5240	0
12	20231017	190400	393229810	5240	5240	5240	5240	0
13	20231017	190300	393229810	5240	5240	5240	5240	0
14	20231017	190200	393229810	5240	5240	5240	5240	0
15	20231017	190100	393229810	5240	5240	5240	5240	0
16	20231017	190000	393229810	5240	5240	5240	5240	0
17	20231017	185900	393229810	5240	5240	5240	5240	0
18	20231017	185800	393229810	5240	5240	5240	5240	0
19	20231017	185700	393229810	5240	5240	5240	5240	0
20	20231017	185600	393229810	5240	5240	5240	5240	0
21	20231017	185500	393229810	5240	5240	5240	5240	0
22	20231017	185400	393229810	5240	5240	5240	5240	0
23	20231017	185300	393229810	5240	5240	5240	5240	0
24	20231017	185200	393229810	5240	5240	5240	5240	0
25	20231017	185100	393229810	5240	5240	5240	5240	0
26	20231017	185000	393229810	5240	5240	5240	5240	0
27	20231017	184900	393229810	5240	5240	5240	5240	0
28	20231017	184800	393229810	5240	5240	5240	5240	0
29	20231017	184700	393229810	5240	5240	5240	5240	0
30	20231017	184600	393229810	5240	5240	5240	5240	0
31	20231017	184500	393229810	5240	5240	5240	5240	0
32	20231017	184400	393229810	5240	5240	5240	5240	2806
33	20231017	184300	393229810	5240	5240	5240	5240	0
34	20231017	184200	393229810	5240	5240	5240	5240	0
35	20231017	184100	393229810	5240	5240	5240	5240	0
36	20231017	184000	393229810	5240	5240	5240	5240	0
37	20231017	183900	393229810	5240	5240	5240	5240	0
38	20231017	183800	393229810	5240	5240	5240	5240	0
39	20231017	183700	393229810	5240	5240	5240	5240	0
40	20231017	183600	393229810	5240	5240	5240	5240	0
41	20231017	183500	393229810	5240	5240	5240	5240	0
42	20231017	183400	393229810	5240	5240	5240	5240	0
43	20231017	183300	393229810	5240	5240	5240	5240	0
44	20231017	183200	393229810	5240	5240	5240	5240	0
45	20231017	183100	393229810	5240	5240	5240	5240	0
46	20231017	183000	393229810	5240	5240	5240	5240	0
47	20231017	182900	393229810	5240	5240	5240	5240	0
48	20231017	182800	393229810	5240	5240	5240	5240	0
49	20231017	182700	393229810	5240	5240	5240	5240	0
50	20231017	182600	393229810	5240	5240	5240	5240	0
51	20231017	182500	393229810	5240	5240	5240	5240	0
52	20231017	182400	393229810	5240	5240	5240	5240	0
53	20231017	182300	393229810	5240	5240	5240	5240	0
54	20231017	182200	393229810	5240	5240	5240	5240	0
55	20231017	182100	393229810	5240	5240	5240	5240	0
56	20231017	182000	393229810	5240	5240	5240	5240	0
57	20231017	181900	393229810	5240	5240	5240	5240	0
58	20231017	181800	393229810	5240	5240	5240	5240	0
59	20231017	181700	393229810	5240	5240	5240	5240	0
60	20231017	181600	393229810	5240	5240	5240	5240	0
61	20231017	181500	393229810	5240	5240	5240	5240	0
62	20231017	181400	393229810	5240	5240	5240	5240	2806
63	20231017	181300	393229810	5240	5240	5240	5240	0
64	20231017	181200	393229810	5240	5240	5240	5240	0
65	20231017	181100	393229810	5240	5240	5240	5240	0
66	20231017	181000	393229810	5240	5240	5240	5240	0
67	20231017	180900	393229810	5240	5240	5240	5240	0
68	20231017	180800	393229810	5240	5240	5240	5240	0
69	20231017	180700	393229810	5240	5240	5240	5240	0
70	20231017	180600	393229810	5240	5240	5240	5240	0
71	20231017	180500	393229810	5240	5240	5240	5240	0
72	20231017	180400	393229810	5240	5240	5240	5240	0
73	20231017	180300	393229810	5240	5240	5240	5240	0
74	20231017	180200	393229810	5240	5240	5240	5240	0
75	20231017	180100	393229810	5240	5240	5240	5240	0
76	20231017	180000	393229810	5240	5240	5240	5240	0
77	20231017	175900	393229810	5240	5240	5240	5240	0
78	20231017	175800	393229810	5240	5240	5240	5240	0
79	20231017	175700	393229810	5240	5240	5240	5240	0
80	20231017	175600	393229810	5240	5240	5240	5240	0
81	20231017	175500	393229810	5240	5240	5240	5240	0
82	20231017	175400	393229810	5240	5240	5240	5240	0
83	20231017	175300	393229810	5240	5240	5240	5240	0
84	20231017	175200	393229810	5240	5240	5240	5240	0
85	20231017	175100	393229810	5240	5240	5240	5240	0
86	20231017	175000	393229810	5240	5240	5240	5240	0
87	20231017	174900	393229810	5240	5240	5240	5240	0
88	20231017	174800	393229810	5240	5240	5240	5240	0
89	20231017	174700	393229810	5240	5240	5240	5240	0
90	20231017	174600	393229810	5240	5240	5240	5240	0
91	20231017	174500	393229810	5240	5240	5240	5240	0
92	20231017	174400	393229810	5240	5240	5240	5240	2806
93	20231017	174300	393229810	5240	5240	5240	5240	0
94	20231017	174200	393229810	5240	5240	5240	5240	0
95	20231017	174100	393229810	5240	5240	5240	5240	0
96	20231017	174000	393229810	5240	5240	5240	5240	0
97	20231017	173900	393229810	5240	5240	5240	5240	0
98	20231017	173800	393229810	5240	5240	5240	5240	0
99	20231017	173700	393229810	5240	5240	5240	5240	0
100	20231017	173600	393229810	5240	5240	5240	5240	0
101	20231017	173500	393229810	5240	5240	5240	5240	0
102	20231017	173400	393229810	5240	5240	5240	5240	0
103	20231017	173300	393229810	5240	5240	5240	5240	0
104	20231017	173200	393229810	5240	5240	5240	5240	0
105	20231017	173100	393229810	5240	5240	5240	5240	0
106	20231017	173000	393229810	5240	5240	5240	5240	0
107	20231017	172900	393229810	5240	5240	5240	5240	0
108	20231017	172800	393229810	5240	5240	5240	5240	0
109	20231017	172700	393229810	5240	5240	5240	5240	0
110	20231017	172600	393229810	5240	5240	5240	5240	0
111	20231017	172500	393229810	5240	5240	5240	5240	0
112	20231017	172400	393229810	5240	5240	5240	5240	0
113	20231017	172300	393229810	5240	5240	5240	5240	0
114	20231017	172200	393229810	5240	5240	5240	5240	0
115	20231017	172100	393229810	5240	5240	5240	5240	0
116	20231017	172000	393229810	5240	5240	5240	5240	0
117	20231017	171900	393229810	5240	5240	5240	5240	0
118	20231017	171800	393229810	5240	5240	5240	5240	0
119	20231017	171700	393229810	5240	5240	5240	5240	0
120	20231017	171600	393229810	5240	5240	5240	5240	0
121	20231017	171500	393229810	5240	5240	5240	5240	0
122	20231017	171400	393229810	5240	5240	5240	5240	2806
123	20231017	171300	393229810	5240	5240	5240	5240	0
124	20231017	171200	393229810	5240	5240	5240	5240	0
125	20231017	171100	393229810	5240	5240	5240	5240	0
126	20231017	171000	393229810	5240	5240	5240	5240	0
127	20231017	170900	393229810	5240	5240	5240	5240	0
128	20231017	170800	393229810	5240	5240	5240	5240	0
129	20231017	170700	393229810	5240	5240	5240	5240	0
130	20231017	170600	393229810	5240	5240	5240	5240	0
131	20231017	170500	393229810	5240	5240	5240	5240	0
132	20231017	170400	393229810	5240	5240	5240	5240	0
133	20231017	170300	393229810	5240	5240	5240	5240	0
134	20231017	170200	393229810	5240	5240	5240	5240	0
135	20231017	170100	393229810	5240	5240	5240	5240	0
136	20231017	170000	393229810	5240	5240	5240	5240	0
137	20231017	165900	393229810	5240	5240	5240	5240	0
138	20231017	165800	393229810	5240	5240	5240	5240	0
139	20231017	165700	393229810	5240	5240	5240	5240	0
140	20231017	165600	393229810	5240	5240	5240	5240	0
141	20231017	165500	393229810	5240	5240	5240	5240	0
142	20231017	165400	393229810	5240	5240	5240	5240	0
143	20231017	165300	393229810	5240	5240	5240	5240	0
144	20231017	165200	393229810	5240	5240	5240	5240	0
145	20231017	165100	393229810	5240	5240	5240	5240	0
146	20231017	165000	393229810	5240	5240	5240	5240	0
147	20231017	164900	393229810	5240	5240	5240	5240	0
148	20231017	164800	393229810	5240	5240	5240	5240	0
149	20231017	164700	393229810	5240	5240	5240	5240	0
150	20231017	164600	393229810	5240	5240	5240	5240	0
151	20231017	164500	393229810	5240	5240	5240	5240	0
152	20231017	164400	393229810	5240	5240	5240	5240	2806
153	20231017	164300	393229810	5240	5240	5240	5240	0
154	20231017	164200	393229810	5240	5240	5240	5240	0
155	20231017	164100	393229810	5240	5240	5240	5240	0
156	20231017	164000	393229810	5240	5240	5240	5240	0
157	20231017	163900	393229810	5240	5240	5240	5240	0
158	20231017	163800	393229810	5240	5240	5240	5240	0
159	20231017	163700	393229810	5240	5240	5240	5240	0
160	20231017	163600	393229810	5240	5240	5240	5240	0
161	20231017	163500	393229810	5240	5240	5240	5240	0
162	20231017	163400	393229810	5240	5240	5240	5240	0
163	20231017	163300	393229810	5240	5240	5240	5240	0
164	20231017	163200	393229810	5240	5240	5240	5240	0
165	20231017	163100	393229810	5240	5240	5240	5240	0
166	20231017	163000	393229810	5240	5240	5240	5240	0
167	20231017	162900	393229810	5240	5240	5240	5240	0
168	20231017	162800	393229810	5240	5240	5240	5240	0
169	20231017	162700	393229810	5240	5240	5240	5240	0
170	20231017	162600	393229810	5240	5240	5240	5240	0
171	20231017	162500	393229810	5240	5240	5240	5240	0
172	20231017	162400	393229810	5240	5240	5240	5240	0
173	20231017	162300	393229810	5240	5240	5240	5240	0
174	20231017	162200	393229810	5240	5240	5240	5240	0
175	20231017	162100	393229810	5240	5240	5240	5240	0
176	20231017	162000	393229810	5240	5240	5240	5240	0
177	20231017	161900	393229810	5240	5240	5240	5240	0
178	20231017	161800	393229810	5240	5240	5240	5240	0
179	20231017	161700	393229810	5240	5240	5240	5240	0
180	20231017	161600	393229810	5240	5240	5240	5240	0
181	20231017	161500	393229810	5240	5240	5240	5240	0
182	20231017	161400	393229810	5240	5240	5240	5240	2806
183	20231017	161300	393229810	5240	5240	5240	5240	0
184	20231017	161200	393229810	5240	5240	5240	5240	0
185	20231017	161100	393229810	5240	5240	5240	5240	0
186	20231017	161000	393229810	5240	5240	5240	5240	0
187	20231017	160900	393229810	5240	5240	5240	5240	0
188	20231017	160800	393229810	5240	5240	5240	5240	0
189	20231017	160700	393229810	5240	5240	5240	5240	0
190	20231017	160600	393229810	5240	5240	5240	5240	0
191	20231017	160500	393229810	5240	5240	5240	5240	0
192	20231017	160400	393229810	5240	5240	5240	5240	0
193	20231017	160300	393229810	5240	5240	5240	5240	0
194	20231017	160200	393229810	5240	5240	5240	5240	0
195	20231017	160100	393229810	5240	5240	5240	5240	0
196	20231017	160000	393229810	5240	5240	5240	5240	0
197	20231017	155900	393229810	5240	5240	5240	5240	0
198	20231017	155800	393229810	5240	5240	5240	5240	0
199	20231017	155700	393229810	5240	5240	5240	5240	0
200	20231017	155600	393229810	5240	5240	5240	5240	0
201	20231017	155500	393229810	5240	5240	5240	5240	0
202	20231017	155400	393229810	5240	5240	5240	5240	0
203	20231017	155300	393229810	5240	5240	5240	5240	0
204	20231017	155200	393229810	5240	5240	5240	5240	0
205	20231017	155100	393229810	5240	5240	5240	5240	0
206	20231017	155000	393229810	5240	5240	5240	5240	0
207	20231017	154900	393229810	5240	5240	5240	5240	0
208	20231017	154800	393229810	5240	5240	5240	5240	0
209	20231017	154700	393229810	5240	5240	5240	5240	0
210	20231017	154600	393229810	5240	5240	5240	5240	0
211	20231017	154500	393229810	5240	5240	5240	5240	0
212	20231017	154400	393229810	5240	5240	5240	5240	2806
213	20231017	154300	393229810	5240	5240	5240	5240	0
214	20231017	154200	393229810	5240	5240	5240	5240	0
215	20231017	154100	393229810	5240	5240	5240	5240	0
216	20231017	154000	393229810	5240	5240	5240	5240	0
217	20231017	153900	393229810	5240	5240	5240	5240	0
218	20231017	153800	393229810	5240	5240	5240	5240	0
219	20231017	153700	393229810	5240	5240	5240	5240	0
220	20231017	153600	393229810	5240	5240	5240	5240	0
221	20231017	153500	393229810	5240	5240	5240	5240	0
222	20231017	153400	393229810	5240	5240	5240	5240	0
223	20231017	153300	393229810	5240	5240	5240	5240	0
224	20231017	153200	393229810	5240	5240	5240	5240	0
225	20231017	153100	393229810	5240	5240	5240	5240	0
226	20231017	153000	393229810	5240	5240	5240	5240	2806
227	20231017	152900	378526370	5240	5240	5240	5240	0
228	20231017	152800	378526370	5240	5240	5240	5240	0
229	20231017	152700	378526370	5240	5240	5240	5240	0
230	20231017	152600	378526370	5240	5240	5240	5240	0
231	20231017	152500	378526370	5240	5240	5240	5240	0
232	20231017	152400	378526370	5240	5240	5240	5240	0
233	20231017	152300	378526370	5240	5240	5240	5240	0
234	20231017	152200	378526370	5240	5240	5240	5240	0
235	20231017	152100	378526370	5240	5240	5240	5240	0
236	20231017	152000	378526370	5240	5240	5240	5240	0
237	20231017	151900	378526370	5240	5240	5240	5240	4
238	20231017	151800	378505410	5240	5250	5250	5240	140
239	20231017	151700	377771760	5250	5250	5250	5240	126
240	20231017	151600	377111490	5250	5250	5250	5250	5
241	20231017	151500	377085240	5260	5260	5260	5240	261
242	20231017	151400	375717380	5260	5260	5260	5250	83
243	20231017	151300	375280890	5260	5270	5270	5260	204
244	20231017	151200	374207660	5270	5270	5270	5270	52
245	20231017	151100	373933620	5250	5260	5280	5250	1682
246	20231017	151000	365072010	5260	5260	5260	5250	215
247	20231017	150900	363941860	5260	5260	5260	5260	70
248	20231017	150800	363573660	5260	5260	5260	5250	418
249	20231017	150700	361376560	5250	5250	5260	5250	86
250	20231017	150600	360924690	5260	5260	5260	5250	840
251	20231017	150500	356507910	5260	5250	5260	5250	129
252	20231017	150400	355829770	5260	5260	5260	5260	86
253	20231017	150300	355377410	5250	5260	5260	5250	111
254	20231017	150200	354793940	5260	5260	5260	5250	129
255	20231017	150100	354115800	5260	5260	5260	5250	95
256	20231017	150000	353616470	5260	5250	5260	5250	89
257	20231017	145900	353148850	5250	5260	5260	5250	67
258	20231017	145800	352797020	5250	5250	5250	5250	92
259	20231017	145700	352314020	5250	5250	5260	5250	644
260	20231017	145600	348932830	5250	5250	5250	5250	89
261	20231017	145500	348465580	5250	5250	5250	5250	86
262	20231017	145400	348014080	5250	5250	5250	5250	70
263	20231017	145300	347646580	5250	5250	5250	5250	35
264	20231017	145200	347462830	5250	5250	5250	5250	89
265	20231017	145100	346995580	5260	5250	5260	5250	236
266	20231017	145000	345756570	5250	5250	5250	5250	89
267	20231017	144900	345289320	5250	5250	5250	5250	66
268	20231017	144800	344942820	5250	5250	5250	5250	153
269	20231017	144700	344139570	5250	5260	5260	5250	70
270	20231017	144600	343771720	5260	5260	5260	5230	39
271	20231017	144500	343566640	5250	5230	5250	5230	1271
272	20231017	144400	336903820	5230	5220	5230	5220	568
273	20231017	144300	333938320	5220	5220	5220	5220	86
274	20231017	144200	333489400	5220	5210	5220	5210	71
275	20231017	144100	333118790	5220	5220	5220	5220	131
276	20231017	144000	332434970	5220	5220	5220	5220	1038
277	20231017	143900	327016610	5220	5220	5220	5220	86
278	20231017	143800	326567690	5220	5220	5220	5220	89
279	20231017	143700	326103110	5220	5220	5220	5220	87
280	20231017	143600	325648970	5220	5220	5220	5220	70
281	20231017	143500	325283570	5220	5220	5220	5220	105
282	20231017	143400	324735470	5220	5220	5220	5220	70
283	20231017	143300	324370070	5220	5210	5220	5210	307
284	20231017	143200	322769690	5210	5210	5210	5210	52
285	20231017	143100	322498770	5200	5200	5210	5200	326
286	20231017	143000	320803560	5200	5210	5210	5200	2558
287	20231017	142900	307492920	5220	5220	5220	5220	0
288	20231017	142800	307492920	5220	5220	5220	5220	111
289	20231017	142700	306913500	5220	5220	5220	5220	10
290	20231017	142600	306861300	5220	5220	5220	5220	0
291	20231017	142500	306861300	5220	5220	5220	5220	2
292	20231017	142400	306850860	5230	5230	5230	5230	0
293	20231017	142300	306850860	5230	5230	5230	5230	0
294	20231017	142200	306850860	5230	5230	5230	5230	0
295	20231017	142100	306850860	5230	5230	5230	5230	1
296	20231017	142000	306845630	5220	5220	5220	5220	1109
297	20231017	141900	301056650	5220	5210	5220	5210	301
298	20231017	141800	299485440	5210	5210	5210	5210	0
299	20231017	141700	299485440	5210	5210	5210	5210	11
300	20231017	141600	299428130	5210	5210	5210	5210	110
301	20231017	141500	298855030	5210	5210	5210	5210	30
302	20231017	141400	298698730	5210	5210	5210	5210	61
303	20231017	141300	298380920	5220	5220	5220	5210	330
304	20231017	141200	296661080	5220	5220	5220	5220	36
305	20231017	141100	296473160	5220	5220	5220	5220	0
306	20231017	141000	296473160	5220	5220	5220	5220	0
307	20231017	140900	296473160	5220	5220	5220	5220	94
308	20231017	140800	295982480	5210	5210	5210	5210	0
309	20231017	140700	295982480	5210	5210	5210	5210	0
310	20231017	140600	295982480	5210	5210	5210	5210	0
311	20231017	140500	295982480	5210	5210	5210	5210	417
312	20231017	140400	293809910	5210	5210	5210	5210	146
313	20231017	140300	293049250	5210	5210	5210	5210	729
314	20231017	140200	289251160	5210	5210	5210	5210	83
315	20231017	140100	288818730	5210	5210	5210	5210	317
316	20231017	140000	287167160	5210	5210	5210	5210	0
317	20231017	135900	287167160	5210	5210	5210	5210	0
318	20231017	135800	287167160	5210	5210	5210	5210	584
319	20231017	135700	284124520	5220	5230	5230	5220	1828
320	20231017	135600	274567200	5240	5250	5250	5240	1362
321	20231017	135500	267421920	5260	5260	5260	5260	0
322	20231017	135400	267421920	5260	5260	5260	5260	100
323	20231017	135300	266895920	5250	5260	5260	5250	291
324	20231017	135200	265366170	5260	5260	5260	5250	142
325	20231017	135100	264619650	5260	5260	5260	5260	146
326	20231017	135000	263851690	5260	5260	5260	5260	43
327	20231017	134900	263625510	5260	5260	5260	5250	234
328	20231017	134800	262395080	5260	5260	5260	5260	0
329	20231017	134700	262395080	5260	5260	5260	5260	49
330	20231017	134600	262137340	5250	5260	5260	5250	83
331	20231017	134500	261701160	5260	5260	5260	5260	0
332	20231017	134400	261701160	5260	5250	5260	5250	690
333	20231017	134300	258078640	5260	5260	5260	5260	92
334	20231017	134200	257594720	5250	5250	5250	5250	54
335	20231017	134100	257311220	5250	5250	5250	5250	58
336	20231017	134000	257006720	5260	5250	5260	5250	778
337	20231017	133900	252921790	5240	5250	5260	5240	75
338	20231017	133800	252527680	5260	5250	5260	5250	30
339	20231017	133700	252370130	5250	5250	5250	5250	49
340	20231017	133600	252112880	5250	5250	5250	5250	47
341	20231017	133500	251866130	5250	5250	5250	5250	65
342	20231017	133400	251524880	5250	5250	5260	5250	146
343	20231017	133300	250758360	5260	5260	5260	5260	0
344	20231017	133200	250758360	5260	5260	5260	5260	2
345	20231017	133100	250747840	5240	5240	5240	5240	200
346	20231017	133000	249699840	5250	5260	5260	5250	401
347	20231017	132900	247594100	5260	5250	5260	5250	81
348	20231017	132800	247168420	5260	5260	5260	5260	49
349	20231017	132700	246910680	5260	5250	5260	5250	84
350	20231017	132600	246469250	5260	5260	5260	5260	49
351	20231017	132500	246211510	5260	5250	5260	5250	68
352	20231017	132400	245854290	5250	5250	5250	5250	0
353	20231017	132300	245854290	5250	5250	5270	5250	93
354	20231017	132200	245366020	5270	5270	5270	5270	9
355	20231017	132100	245318590	5260	5260	5260	5260	1175
356	20231017	132000	239138090	5260	5260	5260	5260	123
357	20231017	131900	238491110	5250	5250	5250	5250	39
358	20231017	131800	238286360	5260	5260	5260	5260	0
359	20231017	131700	238286360	5260	5260	5260	5260	0
360	20231017	131600	238286360	5260	5260	5260	5260	303
361	20231017	131500	236692580	5250	5250	5250	5250	0
362	20231017	131400	236692580	5250	5250	5250	5250	43
363	20231017	131300	236466830	5260	5260	5260	5260	92
364	20231017	131200	235982910	5260	5260	5260	5260	92
365	20231017	131100	235498990	5260	5260	5260	5260	0
366	20231017	131000	235498990	5260	5250	5260	5250	144
367	20231017	130900	234742070	5250	5250	5250	5250	0
368	20231017	130800	234742070	5250	5250	5250	5250	225
369	20231017	130700	233560820	5250	5250	5250	5250	48
370	20231017	130600	233308820	5260	5260	5260	5260	1
371	20231017	130500	233303560	5250	5260	5260	5250	79
372	20231017	130400	232888800	5250	5260	5260	5250	279
373	20231017	130300	231424040	5250	5250	5250	5250	47
374	20231017	130200	231177290	5250	5250	5250	5250	49
375	20231017	130100	230920040	5260	5240	5260	5240	10
376	20231017	130000	230867620	5250	5250	5250	5250	871
377	20231017	125900	226294870	5240	5240	5240	5240	560
378	20231017	125800	223360470	5250	5250	5250	5250	0
379	20231017	125700	223360470	5250	5250	5250	5250	98
380	20231017	125600	222845970	5240	5250	5250	5240	93
381	20231017	125500	222357730	5250	5250	5250	5250	0
382	20231017	125400	222357730	5250	5250	5250	5250	92
383	20231017	125300	221874730	5250	5250	5250	5250	0
384	20231017	125200	221874730	5250	5250	5250	5250	92
385	20231017	125100	221391730	5250	5250	5250	5250	2
386	20231017	125000	221381230	5250	5250	5250	5250	49
387	20231017	124900	221123980	5250	5250	5250	5250	1
388	20231017	124800	221118730	5250	5250	5250	5250	1
389	20231017	124700	221113480	5240	5240	5240	5240	0
390	20231017	124600	221113480	5240	5250	5250	5240	375
391	20231017	124500	219148470	5250	5250	5250	5240	70
392	20231017	124400	218781200	5250	5240	5250	5240	55
393	20231017	124300	218492460	5260	5250	5260	5250	217
394	20231017	124200	217353200	5250	5250	5250	5250	0
395	20231017	124100	217353200	5250	5250	5250	5250	25
396	20231017	124000	217221950	5260	5250	5260	5250	26
397	20231017	123900	217085440	5250	5260	5260	5250	38
398	20231017	123800	216885810	5260	5260	5260	5260	1
399	20231017	123700	216880550	5250	5260	5270	5250	886
400	20231017	123600	212222710	5260	5260	5260	5250	32
401	20231017	123500	212054640	5260	5250	5260	5250	79
402	20231017	123400	211639880	5250	5250	5250	5250	135
403	20231017	123300	210931130	5250	5250	5250	5250	43
404	20231017	123200	210705380	5250	5250	5250	5250	49
405	20231017	123100	210448130	5250	5250	5250	5250	0
406	20231017	123000	210448130	5250	5260	5260	5250	233
407	20231017	122900	209223960	5260	5260	5260	5260	0
408	20231017	122800	209223960	5260	5260	5260	5260	59
409	20231017	122700	208913620	5250	5260	5260	5250	84
410	20231017	122600	208472190	5260	5260	5260	5260	49
411	20231017	122500	208214450	5260	5260	5260	5260	53
412	20231017	122400	207935670	5250	5250	5250	5250	172
413	20231017	122300	207032670	5250	5250	5250	5250	47
414	20231017	122200	206785920	5260	5250	5260	5250	48
415	20231017	122100	206533910	5250	5260	5260	5250	53
416	20231017	122000	206255630	5250	5250	5250	5250	22
417	20231017	121900	206140130	5250	5250	5250	5250	52
418	20231017	121800	205867130	5250	5250	5250	5250	23
419	20231017	121700	205746380	5250	5250	5250	5250	63
420	20231017	121600	205415630	5250	5250	5250	5250	3
421	20231017	121500	205399880	5250	5250	5250	5250	91
422	20231017	121400	204922130	5250	5250	5250	5250	158
423	20231017	121300	204092630	5250	5250	5250	5250	182
424	20231017	121200	203137130	5250	5240	5250	5240	704
425	20231017	121100	199446660	5240	5240	5240	5240	92
426	20231017	121000	198964580	5240	5240	5240	5240	0
427	20231017	120900	198964580	5240	5240	5240	5240	92
428	20231017	120800	198482500	5230	5230	5230	5230	0
429	20231017	120700	198482500	5230	5230	5230	5230	0
430	20231017	120600	198482500	5230	5230	5230	5230	0
431	20231017	120500	198482500	5230	5230	5230	5230	1707
432	20231017	120400	189554890	5220	5230	5230	5220	1243
433	20231017	120300	183064160	5260	5260	5260	5260	126
434	20231017	120200	182401400	5260	5260	5260	5260	0
435	20231017	120100	182401400	5260	5260	5260	5260	50
436	20231017	120000	182138400	5260	5260	5260	5260	81
437	20231017	115900	181712340	5260	5260	5260	5260	10
438	20231017	115800	181659740	5260	5260	5260	5260	1
439	20231017	115700	181654480	5220	5220	5220	5220	0
440	20231017	115600	181654480	5220	5220	5220	5220	0
441	20231017	115500	181654480	5220	5220	5220	5220	0
442	20231017	115400	181654480	5220	5220	5220	5220	39
443	20231017	115300	181450900	5220	5220	5220	5220	0
444	20231017	115200	181450900	5220	5230	5230	5220	860
445	20231017	115100	176961160	5240	5240	5240	5240	0
446	20231017	115000	176961160	5240	5240	5240	5240	331
447	20231017	114900	175226720	5250	5260	5260	5250	408
448	20231017	114800	173083660	5280	5280	5280	5280	106
449	20231017	114700	172523980	5260	5260	5260	5260	0
450	20231017	114600	172523980	5260	5260	5260	5260	43
451	20231017	114500	172297800	5270	5270	5270	5270	311
452	20231017	114400	170658830	5260	5260	5260	5260	42
453	20231017	114300	170437910	5270	5260	5270	5260	167
454	20231017	114200	169558180	5280	5280	5280	5280	1
455	20231017	114100	169552900	5260	5270	5270	5260	80
456	20231017	114000	169131680	5270	5270	5270	5270	436
457	20231017	113900	166833960	5270	5270	5270	5270	82
458	20231017	113800	166401820	5260	5250	5260	5250	223
459	20231017	113700	165229210	5260	5260	5260	5260	0
460	20231017	113600	165229210	5260	5260	5260	5260	42
461	20231017	113500	165008290	5260	5260	5260	5260	26
462	20231017	113400	164871530	5280	5280	5280	5280	2
463	20231017	113300	164860970	5280	5280	5280	5280	85
464	20231017	113200	164412170	5280	5280	5280	5260	131
465	20231017	113100	163721210	5270	5260	5270	5260	91
466	20231017	113000	163241680	5250	5250	5250	5250	42
467	20231017	112900	163021180	5280	5280	5280	5280	81
468	20231017	112800	162593500	5250	5250	5250	5250	0
469	20231017	112700	162593500	5250	5280	5280	5250	45
470	20231017	112600	162357160	5260	5260	5260	5260	27
471	20231017	112500	162215140	5260	5270	5270	5260	384
472	20231017	112400	160191680	5270	5270	5270	5270	0
473	20231017	112300	160191680	5270	5270	5270	5270	1
474	20231017	112200	160186410	5270	5270	5270	5270	26
475	20231017	112100	160049390	5270	5280	5280	5270	59
476	20231017	112000	159738390	5280	5280	5280	5280	19
477	20231017	111900	159638070	5280	5280	5280	5270	54
478	20231017	111800	159353330	5270	5280	5280	5270	95
479	20231017	111700	158852650	5260	5260	5260	5260	0
480	20231017	111600	158852650	5260	5260	5270	5260	610
481	20231017	111500	155639740	5260	5260	5260	5260	37
482	20231017	111400	155445120	5270	5270	5270	5270	0
483	20231017	111300	155445120	5270	5270	5270	5270	0
484	20231017	111200	155445120	5270	5280	5280	5270	346
485	20231017	111100	153620880	5250	5250	5250	5250	40
486	20231017	111000	153410880	5270	5250	5270	5250	218
487	20231017	110900	152262860	5280	5280	5280	5280	0
488	20231017	110800	152262860	5280	5280	5280	5280	81
489	20231017	110700	151835180	5280	5280	5280	5280	0
490	20231017	110600	151835180	5280	5280	5280	5280	0
491	20231017	110500	151835180	5280	5280	5280	5280	0
492	20231017	110400	151835180	5280	5270	5280	5250	1158
493	20231017	110300	145735230	5270	5270	5270	5270	44
494	20231017	110200	145503350	5260	5270	5270	5260	209
495	20231017	110100	144402290	5270	5270	5270	5270	0
496	20231017	110000	144402290	5270	5270	5270	5270	0
497	20231017	105900	144402290	5270	5270	5270	5270	0
498	20231017	105800	144402290	5270	5270	5270	5270	0
499	20231017	105700	144402290	5270	5270	5270	5270	2
500	20231017	105600	144391750	5260	5270	5280	5260	895
501	20231017	105500	139672710	5270	5260	5270	5260	2
502	20231017	105400	139662180	5270	5270	5270	5270	0
503	20231017	105300	139662180	5270	5260	5270	5260	81
504	20231017	105200	139236100	5260	5260	5260	5260	61
505	20231017	105100	138915240	5260	5260	5260	5260	0
506	20231017	105000	138915240	5260	5260	5260	5260	0
507	20231017	104900	138915240	5260	5260	5260	5260	0
508	20231017	104800	138915240	5260	5250	5260	5250	2917
509	20231017	104700	123598970	5250	5250	5250	5250	224
510	20231017	104600	122422970	5250	5250	5250	5250	82
511	20231017	104500	121992470	5250	5250	5250	5250	12
512	20231017	104400	121929470	5250	5250	5250	5250	2
513	20231017	104300	121918970	5250	5250	5250	5250	81
514	20231017	104200	121493720	5250	5250	5250	5250	0
515	20231017	104100	121493720	5250	5250	5250	5250	1
516	20231017	104000	121488470	5250	5250	5250	5250	0
517	20231017	103900	121488470	5250	5250	5250	5250	0
518	20231017	103800	121488470	5250	5250	5250	5250	0
519	20231017	103700	121488470	5250	5250	5250	5250	0
520	20231017	103600	121488470	5250	5250	5250	5230	1434
521	20231017	103500	113969800	5260	5260	5260	5260	1
522	20231017	103400	113964540	5260	5260	5260	5260	16
523	20231017	103300	113880380	5250	5260	5260	5250	722
524	20231017	103200	110084460	5270	5280	5280	5260	272
525	20231017	103100	108651330	5270	5270	5270	5270	81
526	20231017	103000	108224460	5270	5260	5270	5260	228
527	20231017	102900	107023300	5270	5270	5270	5270	3
528	20231017	102800	107007490	5260	5270	5280	5260	251
529	20231017	102700	105684160	5270	5270	5270	5260	125
530	20231017	102600	105025800	5270	5270	5270	5270	52
531	20231017	102500	104751760	5260	5260	5260	5260	38
532	20231017	102400	104551880	5280	5270	5280	5270	132
533	20231017	102300	103856230	5280	5270	5280	5260	159
534	20231017	102200	103018710	5270	5270	5270	5270	136
535	20231017	102100	102301990	5260	5270	5270	5260	238
536	20231017	102000	101048110	5270	5270	5270	5270	0
537	20231017	101900	101048110	5270	5270	5270	5270	0
538	20231017	101800	101048110	5270	5270	5270	5270	2
539	20231017	101700	101037570	5260	5260	5260	5260	0
540	20231017	101600	101037570	5260	5290	5290	5260	614
541	20231017	101500	97801150	5290	5290	5290	5290	0
542	20231017	101400	97801150	5290	5290	5290	5290	0
543	20231017	101300	97801150	5290	5290	5290	5290	85
544	20231017	101200	97351500	5290	5290	5290	5290	0
545	20231017	101100	97351500	5290	5290	5290	5290	1
546	20231017	101000	97346210	5250	5260	5260	5250	450
547	20231017	100900	94980110	5290	5290	5290	5290	81
548	20231017	100800	94551620	5290	5290	5290	5290	0
549	20231017	100700	94551620	5290	5290	5290	5290	0
550	20231017	100600	94551620	5290	5290	5290	5290	0
551	20231017	100500	94551620	5290	5290	5290	5290	26
552	20231017	100400	94414080	5290	5290	5290	5290	1
553	20231017	100300	94408790	5290	5290	5290	5290	0
554	20231017	100200	94408790	5290	5290	5290	5290	2
555	20231017	100100	94398210	5290	5290	5290	5290	0
556	20231017	100000	94398210	5290	5280	5290	5250	2246
557	20231017	095900	82585050	5290	5290	5290	5290	0
558	20231017	095800	82585050	5290	5290	5290	5290	0
559	20231017	095700	82585050	5290	5290	5290	5290	3
560	20231017	095600	82569180	5280	5300	5300	5280	430
561	20231017	095500	80294850	5290	5300	5300	5290	18
562	20231017	095400	80199480	5310	5310	5310	5310	0
563	20231017	095300	80199480	5310	5310	5310	5310	2
564	20231017	095200	80188860	5310	5320	5320	5310	874
565	20231017	095100	75546460	5350	5340	5350	5340	63
566	20231017	095000	75209560	5350	5350	5350	5350	90
567	20231017	094900	74728060	5330	5330	5330	5330	139
568	20231017	094800	73987190	5320	5320	5320	5320	259
569	20231017	094700	72609310	5310	5310	5310	5310	0
570	20231017	094600	72609310	5310	5310	5310	5310	91
571	20231017	094500	72126100	5330	5330	5330	5330	0
572	20231017	094400	72126100	5330	5340	5340	5330	656
573	20231017	094300	68623720	5340	5340	5340	5340	136
574	20231017	094200	67897480	5340	5340	5340	5340	1
575	20231017	094100	67892140	5350	5320	5350	5320	275
576	20231017	094000	66429110	5310	5300	5310	5300	543
577	20231017	093900	63547600	5300	5300	5300	5300	54
578	20231017	093800	63261400	5300	5300	5300	5300	350
579	20231017	093700	61406400	5310	5310	5310	5310	100
580	20231017	093600	60875400	5310	5300	5310	5290	248
581	20231017	093500	59562520	5310	5310	5310	5310	0
582	20231017	093400	59562520	5310	5320	5320	5290	327
583	20231017	093300	57831190	5320	5330	5330	5310	58
584	20231017	093200	57522900	5320	5330	5330	5320	56
585	20231017	093100	57224920	5330	5330	5330	5330	46
586	20231017	093000	56979740	5350	5350	5350	5350	0
587	20231017	092900	56979740	5350	5340	5350	5330	764
588	20231017	092800	52894210	5340	5350	5350	5330	158
589	20231017	092700	52050970	5340	5310	5350	5310	1716
590	20231017	092600	42933560	5310	5300	5310	5300	760
591	20231017	092500	38905550	5310	5310	5310	5310	1
592	20231017	092400	38900240	5310	5310	5310	5310	0
593	20231017	092300	38900240	5310	5300	5310	5300	677
594	20231017	092200	35312130	5310	5310	5310	5310	0
595	20231017	092100	35312130	5310	5310	5310	5310	3
596	20231017	092000	35296200	5310	5310	5310	5310	17
597	20231017	091900	35205930	5310	5310	5310	5310	3
598	20231017	091800	35190000	5300	5300	5300	5300	0
599	20231017	091700	35190000	5300	5300	5300	5300	281
600	20231017	091600	33700700	5310	5310	5310	5310	804
601	20231017	091500	29431460	5320	5320	5320	5320	0
602	20231017	091400	29431460	5320	5320	5320	5320	0
603	20231017	091300	29431460	5320	5320	5320	5320	10
604	20231017	091200	29378260	5320	5320	5320	5320	0
605	20231017	091100	29378260	5320	5310	5320	5310	282
606	20231017	091000	27880830	5300	5300	5310	5300	555
607	20231017	090900	24939320	5300	5280	5300	5280	565
608	20231017	090800	21950250	5280	5280	5280	5270	826
609	20231017	090700	17590140	5260	5260	5260	5260	91
610	20231017	090600	17111480	5280	5280	5280	5280	0
611	20231017	090500	17111480	5280	5280	5280	5280	0
612	20231017	090400	17111480	5280	5270	5280	5270	58
613	20231017	090300	16805280	5270	5270	5270	5260	375
614	20231017	090200	14830830	5270	5270	5280	5270	676
615	20231017	090100	11265370	5270	5300	5320	5270	386
616	20231017	090000	9217190	5370	5360	5370	5330	1728