KissMeData/197140/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	200900	539541820	5570	5570	5570	5570	4156
3	20231017	200800	539541820	5570	5570	5570	5570	0
4	20231017	200700	539541820	5570	5570	5570	5570	0
5	20231017	200600	539541820	5570	5570	5570	5570	0
6	20231017	200500	539541820	5570	5570	5570	5570	0
7	20231017	200400	539541820	5570	5570	5570	5570	0
8	20231017	200300	539541820	5570	5570	5570	5570	0
9	20231017	200200	539541820	5570	5570	5570	5570	0
10	20231017	200100	539541820	5570	5570	5570	5570	0
11	20231017	200000	539541820	5570	5570	5570	5570	0
12	20231017	195900	539541820	5570	5570	5570	5570	0
13	20231017	195800	539541820	5570	5570	5570	5570	0
14	20231017	195700	539541820	5570	5570	5570	5570	0
15	20231017	195600	539541820	5570	5570	5570	5570	0
16	20231017	195500	539541820	5570	5570	5570	5570	0
17	20231017	195400	539541820	5570	5570	5570	5570	0
18	20231017	195300	539541820	5570	5570	5570	5570	0
19	20231017	195200	539541820	5570	5570	5570	5570	0
20	20231017	195100	539541820	5570	5570	5570	5570	0
21	20231017	195000	539541820	5570	5570	5570	5570	0
22	20231017	194900	539541820	5570	5570	5570	5570	0
23	20231017	194800	539541820	5570	5570	5570	5570	0
24	20231017	194700	539541820	5570	5570	5570	5570	0
25	20231017	194600	539541820	5570	5570	5570	5570	0
26	20231017	194500	539541820	5570	5570	5570	5570	0
27	20231017	194400	539541820	5570	5570	5570	5570	0
28	20231017	194300	539541820	5570	5570	5570	5570	0
29	20231017	194200	539541820	5570	5570	5570	5570	0
30	20231017	194100	539541820	5570	5570	5570	5570	0
31	20231017	194000	539541820	5570	5570	5570	5570	0
32	20231017	193900	539541820	5570	5570	5570	5570	4156
33	20231017	193800	539541820	5570	5570	5570	5570	0
34	20231017	193700	539541820	5570	5570	5570	5570	0
35	20231017	193600	539541820	5570	5570	5570	5570	0
36	20231017	193500	539541820	5570	5570	5570	5570	0
37	20231017	193400	539541820	5570	5570	5570	5570	0
38	20231017	193300	539541820	5570	5570	5570	5570	0
39	20231017	193200	539541820	5570	5570	5570	5570	0
40	20231017	193100	539541820	5570	5570	5570	5570	0
41	20231017	193000	539541820	5570	5570	5570	5570	0
42	20231017	192900	539541820	5570	5570	5570	5570	0
43	20231017	192800	539541820	5570	5570	5570	5570	0
44	20231017	192700	539541820	5570	5570	5570	5570	0
45	20231017	192600	539541820	5570	5570	5570	5570	0
46	20231017	192500	539541820	5570	5570	5570	5570	0
47	20231017	192400	539541820	5570	5570	5570	5570	0
48	20231017	192300	539541820	5570	5570	5570	5570	0
49	20231017	192200	539541820	5570	5570	5570	5570	0
50	20231017	192100	539541820	5570	5570	5570	5570	0
51	20231017	192000	539541820	5570	5570	5570	5570	0
52	20231017	191900	539541820	5570	5570	5570	5570	0
53	20231017	191800	539541820	5570	5570	5570	5570	0
54	20231017	191700	539541820	5570	5570	5570	5570	0
55	20231017	191600	539541820	5570	5570	5570	5570	0
56	20231017	191500	539541820	5570	5570	5570	5570	0
57	20231017	191400	539541820	5570	5570	5570	5570	0
58	20231017	191300	539541820	5570	5570	5570	5570	0
59	20231017	191200	539541820	5570	5570	5570	5570	0
60	20231017	191100	539541820	5570	5570	5570	5570	0
61	20231017	191000	539541820	5570	5570	5570	5570	0
62	20231017	190900	539541820	5570	5570	5570	5570	4156
63	20231017	190800	539541820	5570	5570	5570	5570	0
64	20231017	190700	539541820	5570	5570	5570	5570	0
65	20231017	190600	539541820	5570	5570	5570	5570	0
66	20231017	190500	539541820	5570	5570	5570	5570	0
67	20231017	190400	539541820	5570	5570	5570	5570	0
68	20231017	190300	539541820	5570	5570	5570	5570	0
69	20231017	190200	539541820	5570	5570	5570	5570	0
70	20231017	190100	539541820	5570	5570	5570	5570	0
71	20231017	190000	539541820	5570	5570	5570	5570	0
72	20231017	185900	539541820	5570	5570	5570	5570	0
73	20231017	185800	539541820	5570	5570	5570	5570	0
74	20231017	185700	539541820	5570	5570	5570	5570	0
75	20231017	185600	539541820	5570	5570	5570	5570	0
76	20231017	185500	539541820	5570	5570	5570	5570	0
77	20231017	185400	539541820	5570	5570	5570	5570	0
78	20231017	185300	539541820	5570	5570	5570	5570	0
79	20231017	185200	539541820	5570	5570	5570	5570	0
80	20231017	185100	539541820	5570	5570	5570	5570	0
81	20231017	185000	539541820	5570	5570	5570	5570	0
82	20231017	184900	539541820	5570	5570	5570	5570	0
83	20231017	184800	539541820	5570	5570	5570	5570	0
84	20231017	184700	539541820	5570	5570	5570	5570	0
85	20231017	184600	539541820	5570	5570	5570	5570	0
86	20231017	184500	539541820	5570	5570	5570	5570	0
87	20231017	184400	539541820	5570	5570	5570	5570	0
88	20231017	184300	539541820	5570	5570	5570	5570	0
89	20231017	184200	539541820	5570	5570	5570	5570	0
90	20231017	184100	539541820	5570	5570	5570	5570	0
91	20231017	184000	539541820	5570	5570	5570	5570	0
92	20231017	183900	539541820	5570	5570	5570	5570	4156
93	20231017	183800	539541820	5570	5570	5570	5570	0
94	20231017	183700	539541820	5570	5570	5570	5570	0
95	20231017	183600	539541820	5570	5570	5570	5570	0
96	20231017	183500	539541820	5570	5570	5570	5570	0
97	20231017	183400	539541820	5570	5570	5570	5570	0
98	20231017	183300	539541820	5570	5570	5570	5570	0
99	20231017	183200	539541820	5570	5570	5570	5570	0
100	20231017	183100	539541820	5570	5570	5570	5570	0
101	20231017	183000	539541820	5570	5570	5570	5570	0
102	20231017	182900	539541820	5570	5570	5570	5570	0
103	20231017	182800	539541820	5570	5570	5570	5570	0
104	20231017	182700	539541820	5570	5570	5570	5570	0
105	20231017	182600	539541820	5570	5570	5570	5570	0
106	20231017	182500	539541820	5570	5570	5570	5570	0
107	20231017	182400	539541820	5570	5570	5570	5570	0
108	20231017	182300	539541820	5570	5570	5570	5570	0
109	20231017	182200	539541820	5570	5570	5570	5570	0
110	20231017	182100	539541820	5570	5570	5570	5570	0
111	20231017	182000	539541820	5570	5570	5570	5570	0
112	20231017	181900	539541820	5570	5570	5570	5570	0
113	20231017	181800	539541820	5570	5570	5570	5570	0
114	20231017	181700	539541820	5570	5570	5570	5570	0
115	20231017	181600	539541820	5570	5570	5570	5570	0
116	20231017	181500	539541820	5570	5570	5570	5570	0
117	20231017	181400	539541820	5570	5570	5570	5570	0
118	20231017	181300	539541820	5570	5570	5570	5570	0
119	20231017	181200	539541820	5570	5570	5570	5570	0
120	20231017	181100	539541820	5570	5570	5570	5570	0
121	20231017	181000	539541820	5570	5570	5570	5570	0
122	20231017	180900	539541820	5570	5570	5570	5570	4156
123	20231017	180800	539541820	5570	5570	5570	5570	0
124	20231017	180700	539541820	5570	5570	5570	5570	0
125	20231017	180600	539541820	5570	5570	5570	5570	0
126	20231017	180500	539541820	5570	5570	5570	5570	0
127	20231017	180400	539541820	5570	5570	5570	5570	0
128	20231017	180300	539541820	5570	5570	5570	5570	0
129	20231017	180200	539541820	5570	5570	5570	5570	0
130	20231017	180100	539541820	5570	5570	5570	5570	0
131	20231017	180000	539541820	5570	5570	5570	5570	0
132	20231017	175900	539541820	5570	5570	5570	5570	0
133	20231017	175800	539541820	5570	5570	5570	5570	0
134	20231017	175700	539541820	5570	5570	5570	5570	0
135	20231017	175600	539541820	5570	5570	5570	5570	0
136	20231017	175500	539541820	5570	5570	5570	5570	0
137	20231017	175400	539541820	5570	5570	5570	5570	0
138	20231017	175300	539541820	5570	5570	5570	5570	0
139	20231017	175200	539541820	5570	5570	5570	5570	0
140	20231017	175100	539541820	5570	5570	5570	5570	0
141	20231017	175000	539541820	5570	5570	5570	5570	0
142	20231017	174900	539541820	5570	5570	5570	5570	0
143	20231017	174800	539541820	5570	5570	5570	5570	0
144	20231017	174700	539541820	5570	5570	5570	5570	0
145	20231017	174600	539541820	5570	5570	5570	5570	0
146	20231017	174500	539541820	5570	5570	5570	5570	0
147	20231017	174400	539541820	5570	5570	5570	5570	0
148	20231017	174300	539541820	5570	5570	5570	5570	0
149	20231017	174200	539541820	5570	5570	5570	5570	0
150	20231017	174100	539541820	5570	5570	5570	5570	0
151	20231017	174000	539541820	5570	5570	5570	5570	0
152	20231017	173900	539541820	5570	5570	5570	5570	4156
153	20231017	173800	539541820	5570	5570	5570	5570	0
154	20231017	173700	539541820	5570	5570	5570	5570	0
155	20231017	173600	539541820	5570	5570	5570	5570	0
156	20231017	173500	539541820	5570	5570	5570	5570	0
157	20231017	173400	539541820	5570	5570	5570	5570	0
158	20231017	173300	539541820	5570	5570	5570	5570	0
159	20231017	173200	539541820	5570	5570	5570	5570	0
160	20231017	173100	539541820	5570	5570	5570	5570	0
161	20231017	173000	539541820	5570	5570	5570	5570	0
162	20231017	172900	539541820	5570	5570	5570	5570	0
163	20231017	172800	539541820	5570	5570	5570	5570	0
164	20231017	172700	539541820	5570	5570	5570	5570	0
165	20231017	172600	539541820	5570	5570	5570	5570	0
166	20231017	172500	539541820	5570	5570	5570	5570	0
167	20231017	172400	539541820	5570	5570	5570	5570	0
168	20231017	172300	539541820	5570	5570	5570	5570	0
169	20231017	172200	539541820	5570	5570	5570	5570	0
170	20231017	172100	539541820	5570	5570	5570	5570	0
171	20231017	172000	539541820	5570	5570	5570	5570	0
172	20231017	171900	539541820	5570	5570	5570	5570	0
173	20231017	171800	539541820	5570	5570	5570	5570	0
174	20231017	171700	539541820	5570	5570	5570	5570	0
175	20231017	171600	539541820	5570	5570	5570	5570	0
176	20231017	171500	539541820	5570	5570	5570	5570	0
177	20231017	171400	539541820	5570	5570	5570	5570	0
178	20231017	171300	539541820	5570	5570	5570	5570	0
179	20231017	171200	539541820	5570	5570	5570	5570	0
180	20231017	171100	539541820	5570	5570	5570	5570	0
181	20231017	171000	539541820	5570	5570	5570	5570	0
182	20231017	170900	539541820	5570	5570	5570	5570	4156
183	20231017	170800	539541820	5570	5570	5570	5570	0
184	20231017	170700	539541820	5570	5570	5570	5570	0
185	20231017	170600	539541820	5570	5570	5570	5570	0
186	20231017	170500	539541820	5570	5570	5570	5570	0
187	20231017	170400	539541820	5570	5570	5570	5570	0
188	20231017	170300	539541820	5570	5570	5570	5570	0
189	20231017	170200	539541820	5570	5570	5570	5570	0
190	20231017	170100	539541820	5570	5570	5570	5570	0
191	20231017	170000	539541820	5570	5570	5570	5570	0
192	20231017	165900	539541820	5570	5570	5570	5570	0
193	20231017	165800	539541820	5570	5570	5570	5570	0
194	20231017	165700	539541820	5570	5570	5570	5570	0
195	20231017	165600	539541820	5570	5570	5570	5570	0
196	20231017	165500	539541820	5570	5570	5570	5570	0
197	20231017	165400	539541820	5570	5570	5570	5570	0
198	20231017	165300	539541820	5570	5570	5570	5570	0
199	20231017	165200	539541820	5570	5570	5570	5570	0
200	20231017	165100	539541820	5570	5570	5570	5570	0
201	20231017	165000	539541820	5570	5570	5570	5570	0
202	20231017	164900	539541820	5570	5570	5570	5570	0
203	20231017	164800	539541820	5570	5570	5570	5570	0
204	20231017	164700	539541820	5570	5570	5570	5570	0
205	20231017	164600	539541820	5570	5570	5570	5570	0
206	20231017	164500	539541820	5570	5570	5570	5570	0
207	20231017	164400	539541820	5570	5570	5570	5570	0
208	20231017	164300	539541820	5570	5570	5570	5570	0
209	20231017	164200	539541820	5570	5570	5570	5570	0
210	20231017	164100	539541820	5570	5570	5570	5570	0
211	20231017	164000	539541820	5570	5570	5570	5570	0
212	20231017	163900	539541820	5570	5570	5570	5570	4156
213	20231017	163800	539541820	5570	5570	5570	5570	0
214	20231017	163700	539541820	5570	5570	5570	5570	0
215	20231017	163600	539541820	5570	5570	5570	5570	0
216	20231017	163500	539541820	5570	5570	5570	5570	0
217	20231017	163400	539541820	5570	5570	5570	5570	0
218	20231017	163300	539541820	5570	5570	5570	5570	0
219	20231017	163200	539541820	5570	5570	5570	5570	0
220	20231017	163100	539541820	5570	5570	5570	5570	0
221	20231017	163000	539541820	5570	5570	5570	5570	0
222	20231017	162900	539541820	5570	5570	5570	5570	0
223	20231017	162800	539541820	5570	5570	5570	5570	0
224	20231017	162700	539541820	5570	5570	5570	5570	0
225	20231017	162600	539541820	5570	5570	5570	5570	0
226	20231017	162500	539541820	5570	5570	5570	5570	0
227	20231017	162400	539541820	5570	5570	5570	5570	0
228	20231017	162300	539541820	5570	5570	5570	5570	0
229	20231017	162200	539541820	5570	5570	5570	5570	0
230	20231017	162100	539541820	5570	5570	5570	5570	0
231	20231017	162000	539541820	5570	5570	5570	5570	0
232	20231017	161900	539541820	5570	5570	5570	5570	0
233	20231017	161800	539541820	5570	5570	5570	5570	0
234	20231017	161700	539541820	5570	5570	5570	5570	0
235	20231017	161600	539541820	5570	5570	5570	5570	0
236	20231017	161500	539541820	5570	5570	5570	5570	0
237	20231017	161400	539541820	5570	5570	5570	5570	0
238	20231017	161300	539541820	5570	5570	5570	5570	0
239	20231017	161200	539541820	5570	5570	5570	5570	0
240	20231017	161100	539541820	5570	5570	5570	5570	0
241	20231017	161000	539541820	5570	5570	5570	5570	0
242	20231017	160900	539541820	5570	5570	5570	5570	4156
243	20231017	160800	539541820	5570	5570	5570	5570	0
244	20231017	160700	539541820	5570	5570	5570	5570	0
245	20231017	160600	539541820	5570	5570	5570	5570	0
246	20231017	160500	539541820	5570	5570	5570	5570	0
247	20231017	160400	539541820	5570	5570	5570	5570	0
248	20231017	160300	539541820	5570	5570	5570	5570	0
249	20231017	160200	539541820	5570	5570	5570	5570	0
250	20231017	160100	539541820	5570	5570	5570	5570	0
251	20231017	160000	539541820	5570	5570	5570	5570	0
252	20231017	155900	539541820	5570	5570	5570	5570	0
253	20231017	155800	539541820	5570	5570	5570	5570	0
254	20231017	155700	539541820	5570	5570	5570	5570	0
255	20231017	155600	539541820	5570	5570	5570	5570	0
256	20231017	155500	539541820	5570	5570	5570	5570	0
257	20231017	155400	539541820	5570	5570	5570	5570	0
258	20231017	155300	539541820	5570	5570	5570	5570	0
259	20231017	155200	539541820	5570	5570	5570	5570	0
260	20231017	155100	539541820	5570	5570	5570	5570	0
261	20231017	155000	539541820	5570	5570	5570	5570	0
262	20231017	154900	539541820	5570	5570	5570	5570	0
263	20231017	154800	539541820	5570	5570	5570	5570	0
264	20231017	154700	539541820	5570	5570	5570	5570	0
265	20231017	154600	539541820	5570	5570	5570	5570	0
266	20231017	154500	539541820	5570	5570	5570	5570	0
267	20231017	154400	539541820	5570	5570	5570	5570	0
268	20231017	154300	539541820	5570	5570	5570	5570	0
269	20231017	154200	539541820	5570	5570	5570	5570	0
270	20231017	154100	539541820	5570	5570	5570	5570	0
271	20231017	154000	539541820	5570	5570	5570	5570	0
272	20231017	153900	539541820	5570	5570	5570	5570	4156
273	20231017	153800	539541820	5570	5570	5570	5570	0
274	20231017	153700	539541820	5570	5570	5570	5570	0
275	20231017	153600	539541820	5570	5570	5570	5570	0
276	20231017	153500	539541820	5570	5570	5570	5570	0
277	20231017	153400	539541820	5570	5570	5570	5570	0
278	20231017	153300	539541820	5570	5570	5570	5570	0
279	20231017	153200	539541820	5570	5570	5570	5570	0
280	20231017	153100	539541820	5570	5570	5570	5570	0
281	20231017	153000	539541820	5570	5570	5570	5570	4156
282	20231017	152900	516392900	5570	5570	5570	5570	0
283	20231017	152800	516392900	5570	5570	5570	5570	0
284	20231017	152700	516392900	5570	5570	5570	5570	0
285	20231017	152600	516392900	5570	5570	5570	5570	0
286	20231017	152500	516392900	5570	5570	5570	5570	0
287	20231017	152400	516392900	5570	5570	5570	5570	0
288	20231017	152300	516392900	5570	5570	5570	5570	0
289	20231017	152200	516392900	5570	5570	5570	5570	0
290	20231017	152100	516392900	5570	5570	5570	5570	0
291	20231017	152000	516392900	5570	5570	5570	5570	0
292	20231017	151900	516392900	5570	5540	5570	5520	5003
293	20231017	151800	488726510	5570	5570	5570	5570	13
294	20231017	151700	488654100	5570	5570	5570	5570	40
295	20231017	151600	488431300	5570	5570	5570	5570	0
296	20231017	151500	488431300	5570	5570	5570	5570	0
297	20231017	151400	488431300	5570	5570	5570	5570	0
298	20231017	151300	488431300	5570	5570	5570	5570	5
299	20231017	151200	488403450	5530	5550	5550	5530	2000
300	20231017	151100	477340770	5570	5570	5570	5570	0
301	20231017	151000	477340770	5570	5570	5570	5570	0
302	20231017	150900	477340770	5570	5570	5570	5570	0
303	20231017	150800	477340770	5570	5570	5570	5570	121
304	20231017	150700	476666800	5570	5570	5570	5570	180
305	20231017	150600	475664200	5580	5580	5580	5580	0
306	20231017	150500	475664200	5580	5580	5580	5580	0
307	20231017	150400	475664200	5580	5580	5580	5580	0
308	20231017	150300	475664200	5580	5580	5580	5580	0
309	20231017	150200	475664200	5580	5580	5580	5580	0
310	20231017	150100	475664200	5580	5580	5580	5580	0
311	20231017	150000	475664200	5580	5580	5580	5580	1758
312	20231017	145900	465854560	5580	5580	5580	5580	0
313	20231017	145800	465854560	5580	5580	5580	5580	235
314	20231017	145700	464543260	5590	5580	5590	5580	702
315	20231017	145600	460619750	5580	5580	5580	5580	0
316	20231017	145500	460619750	5580	5580	5580	5540	38
317	20231017	145400	460408910	5540	5550	5580	5540	81
318	20231017	145300	459959970	5580	5560	5580	5560	6
319	20231017	145200	459926570	5590	5590	5590	5590	3
320	20231017	145100	459909800	5550	5550	5550	5550	111
321	20231017	145000	459293750	5590	5590	5590	5590	0
322	20231017	144900	459293750	5590	5590	5590	5590	0
323	20231017	144800	459293750	5590	5590	5590	5590	0
324	20231017	144700	459293750	5590	5590	5590	5590	0
325	20231017	144600	459293750	5590	5590	5590	5590	0
326	20231017	144500	459293750	5590	5590	5590	5590	0
327	20231017	144400	459293750	5590	5590	5590	5590	0
328	20231017	144300	459293750	5590	5590	5590	5590	0
329	20231017	144200	459293750	5590	5590	5590	5590	0
330	20231017	144100	459293750	5590	5590	5590	5590	0
331	20231017	144000	459293750	5590	5590	5590	5590	1
332	20231017	143900	459288160	5560	5560	5560	5560	319
333	20231017	143800	457514520	5560	5550	5560	5550	25
334	20231017	143700	457375690	5550	5540	5550	5530	103
335	20231017	143600	456806030	5560	5560	5560	5560	0
336	20231017	143500	456806030	5560	5560	5560	5560	0
337	20231017	143400	456806030	5560	5560	5560	5560	0
338	20231017	143300	456806030	5560	5560	5560	5560	0
339	20231017	143200	456806030	5560	5560	5560	5560	0
340	20231017	143100	456806030	5560	5560	5560	5560	0
341	20231017	143000	456806030	5560	5560	5560	5560	0
342	20231017	142900	456806030	5560	5560	5560	5560	2
343	20231017	142800	456794910	5540	5540	5540	5540	50
344	20231017	142700	456517910	5560	5560	5560	5560	0
345	20231017	142600	456517910	5560	5560	5560	5560	0
346	20231017	142500	456517910	5560	5550	5560	5550	13
347	20231017	142400	456445720	5550	5550	5550	5550	200
348	20231017	142300	455335720	5550	5550	5550	5550	5
349	20231017	142200	455307970	5540	5540	5540	5540	8
350	20231017	142100	455263650	5540	5540	5540	5540	0
351	20231017	142000	455263650	5540	5540	5540	5540	0
352	20231017	141900	455263650	5540	5540	5540	5540	814
353	20231017	141800	450754090	5540	5540	5540	5540	1100
354	20231017	141700	444660090	5550	5550	5550	5550	0
355	20231017	141600	444660090	5550	5550	5550	5550	0
356	20231017	141500	444660090	5550	5550	5550	5550	0
357	20231017	141400	444660090	5550	5550	5550	5550	0
358	20231017	141300	444660090	5550	5550	5550	5550	0
359	20231017	141200	444660090	5550	5550	5550	5550	0
360	20231017	141100	444660090	5550	5550	5550	5550	95
361	20231017	141000	444132840	5550	5550	5550	5550	50
362	20231017	140900	443855340	5550	5550	5550	5550	0
363	20231017	140800	443855340	5550	5550	5550	5550	0
364	20231017	140700	443855340	5550	5550	5550	5550	0
365	20231017	140600	443855340	5550	5550	5550	5550	0
366	20231017	140500	443855340	5550	5550	5550	5550	0
367	20231017	140400	443855340	5550	5550	5550	5550	0
368	20231017	140300	443855340	5550	5550	5550	5550	0
369	20231017	140200	443855340	5550	5550	5550	5550	0
370	20231017	140100	443855340	5550	5550	5550	5550	1733
371	20231017	140000	434237190	5560	5560	5560	5560	0
372	20231017	135900	434237190	5560	5560	5560	5560	0
373	20231017	135800	434237190	5560	5560	5560	5560	0
374	20231017	135700	434237190	5560	5560	5560	5560	0
375	20231017	135600	434237190	5560	5560	5560	5560	500
376	20231017	135500	431457190	5560	5550	5560	5550	1204
377	20231017	135400	424774950	5550	5550	5550	5550	1004
378	20231017	135300	419202750	5560	5560	5560	5560	1
379	20231017	135200	419197190	5560	5560	5560	5560	0
380	20231017	135100	419197190	5560	5560	5560	5560	0
381	20231017	135000	419197190	5560	5550	5560	5550	1402
382	20231017	134900	411416070	5560	5560	5560	5560	60
383	20231017	134800	411082470	5580	5580	5580	5580	0
384	20231017	134700	411082470	5580	5580	5580	5580	0
385	20231017	134600	411082470	5580	5550	5580	5550	250
386	20231017	134500	409690470	5580	5580	5580	5580	0
387	20231017	134400	409690470	5580	5550	5580	5550	131
388	20231017	134300	408959970	5550	5570	5570	5550	1584
389	20231017	134200	400167570	5560	5570	5570	5560	1000
390	20231017	134100	394607210	5590	5590	5590	5590	0
391	20231017	134000	394607210	5590	5590	5590	5590	4
392	20231017	133900	394584850	5560	5560	5560	5560	1000
393	20231017	133800	389024850	5590	5590	5590	5590	0
394	20231017	133700	389024850	5590	5560	5590	5560	1193
395	20231017	133600	382367920	5580	5580	5580	5580	0
396	20231017	133500	382367920	5580	5570	5580	5570	1709
397	20231017	133400	372848740	5570	5560	5570	5550	3073
398	20231017	133300	355782040	5560	5560	5560	5560	0
399	20231017	133200	355782040	5560	5560	5560	5560	0
400	20231017	133100	355782040	5560	5560	5560	5560	0
401	20231017	133000	355782040	5560	5560	5560	5560	0
402	20231017	132900	355782040	5560	5560	5560	5560	0
403	20231017	132800	355782040	5560	5560	5560	5560	0
404	20231017	132700	355782040	5560	5560	5560	5560	0
405	20231017	132600	355782040	5560	5560	5560	5560	0
406	20231017	132500	355782040	5560	5560	5560	5560	0
407	20231017	132400	355782040	5560	5570	5570	5560	40
408	20231017	132300	355559460	5580	5580	5580	5580	0
409	20231017	132200	355559460	5580	5580	5580	5580	0
410	20231017	132100	355559460	5580	5580	5580	5580	0
411	20231017	132000	355559460	5580	5580	5580	5580	0
412	20231017	131900	355559460	5580	5580	5580	5580	0
413	20231017	131800	355559460	5580	5580	5580	5580	100
414	20231017	131700	355001460	5580	5580	5580	5580	5
415	20231017	131600	354973560	5550	5550	5550	5550	1000
416	20231017	131500	349423560	5580	5580	5580	5580	0
417	20231017	131400	349423560	5580	5560	5580	5560	22
418	20231017	131300	349301160	5580	5580	5580	5580	0
419	20231017	131200	349301160	5580	5580	5580	5580	0
420	20231017	131100	349301160	5580	5580	5580	5580	0
421	20231017	131000	349301160	5580	5580	5580	5580	0
422	20231017	130900	349301160	5580	5580	5580	5580	0
423	20231017	130800	349301160	5580	5560	5580	5560	417
424	20231017	130700	346982530	5560	5550	5560	5550	490
425	20231017	130600	344263020	5550	5550	5550	5550	0
426	20231017	130500	344263020	5550	5550	5550	5550	0
427	20231017	130400	344263020	5550	5550	5550	5550	0
428	20231017	130300	344263020	5550	5550	5550	5550	0
429	20231017	130200	344263020	5550	5540	5550	5540	478
430	20231017	130100	341614890	5540	5530	5540	5530	64
431	20231017	130000	341260960	5530	5530	5530	5530	0
432	20231017	125900	341260960	5530	5530	5530	5530	0
433	20231017	125800	341260960	5530	5530	5530	5530	0
434	20231017	125700	341260960	5530	5530	5530	5530	0
435	20231017	125600	341260960	5530	5530	5530	5530	0
436	20231017	125500	341260960	5530	5530	5530	5530	0
437	20231017	125400	341260960	5530	5530	5530	5530	0
438	20231017	125300	341260960	5530	5530	5530	5530	0
439	20231017	125200	341260960	5530	5510	5530	5510	16
440	20231017	125100	341172580	5540	5540	5540	5540	0
441	20231017	125000	341172580	5540	5540	5540	5540	0
442	20231017	124900	341172580	5540	5540	5540	5540	0
443	20231017	124800	341172580	5540	5540	5540	5540	0
444	20231017	124700	341172580	5540	5540	5540	5540	0
445	20231017	124600	341172580	5540	5540	5540	5540	0
446	20231017	124500	341172580	5540	5540	5540	5540	0
447	20231017	124400	341172580	5540	5540	5540	5540	0
448	20231017	124300	341172580	5540	5540	5540	5540	0
449	20231017	124200	341172580	5540	5540	5540	5540	0
450	20231017	124100	341172580	5540	5550	5560	5480	2206
451	20231017	124000	329054930	5490	5520	5520	5490	475
452	20231017	123900	326435930	5520	5520	5520	5520	0
453	20231017	123800	326435930	5520	5520	5520	5520	100
454	20231017	123700	325883930	5520	5520	5520	5520	0
455	20231017	123600	325883930	5520	5520	5520	5520	0
456	20231017	123500	325883930	5520	5520	5520	5520	1
457	20231017	123400	325878410	5490	5500	5500	5490	3017
458	20231017	123300	309312410	5500	5500	5500	5500	0
459	20231017	123200	309312410	5500	5510	5510	5500	1000
460	20231017	123100	303810730	5510	5510	5510	5510	0
461	20231017	123000	303810730	5510	5510	5510	5510	1
462	20231017	122900	303805220	5510	5510	5510	5510	0
463	20231017	122800	303805220	5510	5510	5510	5510	2
464	20231017	122700	303794200	5510	5510	5510	5510	0
465	20231017	122600	303794200	5510	5510	5520	5510	1750
466	20231017	122500	294150700	5550	5550	5560	5550	1416
467	20231017	122400	286291800	5550	5550	5550	5550	2
468	20231017	122300	286280700	5500	5520	5520	5500	10000
469	20231017	122200	231244230	5550	5550	5550	5550	0
470	20231017	122100	231244230	5550	5550	5550	5550	2
471	20231017	122000	231233130	5510	5530	5530	5510	1300
472	20231017	121900	224055210	5560	5560	5560	5560	0
473	20231017	121800	224055210	5560	5560	5560	5560	0
474	20231017	121700	224055210	5560	5550	5560	5550	10
475	20231017	121600	223999650	5530	5530	5530	5530	0
476	20231017	121500	223999650	5530	5530	5530	5530	0
477	20231017	121400	223999650	5530	5530	5530	5530	100
478	20231017	121300	223446650	5560	5560	5560	5560	0
479	20231017	121200	223446650	5560	5560	5560	5560	0
480	20231017	121100	223446650	5560	5560	5560	5560	17
481	20231017	121000	223352130	5570	5570	5570	5570	0
482	20231017	120900	223352130	5570	5570	5570	5570	0
483	20231017	120800	223352130	5570	5570	5570	5570	0
484	20231017	120700	223352130	5570	5570	5570	5570	0
485	20231017	120600	223352130	5570	5570	5570	5570	0
486	20231017	120500	223352130	5570	5570	5570	5570	0
487	20231017	120400	223352130	5570	5570	5570	5570	0
488	20231017	120300	223352130	5570	5570	5570	5570	0
489	20231017	120200	223352130	5570	5570	5570	5570	0
490	20231017	120100	223352130	5570	5570	5570	5570	0
491	20231017	120000	223352130	5570	5570	5570	5570	0
492	20231017	115900	223352130	5570	5570	5570	5570	0
493	20231017	115800	223352130	5570	5570	5570	5570	0
494	20231017	115700	223352130	5570	5570	5570	5570	0
495	20231017	115600	223352130	5570	5570	5570	5570	0
496	20231017	115500	223352130	5570	5570	5570	5570	0
497	20231017	115400	223352130	5570	5570	5570	5570	0
498	20231017	115300	223352130	5570	5570	5570	5570	0
499	20231017	115200	223352130	5570	5570	5570	5570	0
500	20231017	115100	223352130	5570	5570	5570	5570	0
501	20231017	115000	223352130	5570	5570	5570	5570	0
502	20231017	114900	223352130	5570	5570	5570	5570	0
503	20231017	114800	223352130	5570	5570	5570	5570	0
504	20231017	114700	223352130	5570	5570	5570	5570	0
505	20231017	114600	223352130	5570	5530	5570	5530	52
506	20231017	114500	223064490	5530	5530	5530	5530	700
507	20231017	114400	219193490	5530	5530	5530	5530	0
508	20231017	114300	219193490	5530	5540	5540	5530	90
509	20231017	114200	218695210	5540	5540	5540	5540	0
510	20231017	114100	218695210	5540	5540	5540	5540	57
511	20231017	114000	218379430	5540	5550	5550	5540	301
512	20231017	113900	216710180	5550	5550	5550	5550	61
513	20231017	113800	216371630	5550	5550	5550	5550	0
514	20231017	113700	216371630	5550	5550	5550	5550	0
515	20231017	113600	216371630	5550	5560	5560	5550	83
516	20231017	113500	215910530	5590	5590	5590	5590	0
517	20231017	113400	215910530	5590	5560	5590	5560	1041
518	20231017	113300	210121490	5560	5560	5560	5560	1509
519	20231017	113200	201731450	5560	5560	5560	5560	0
520	20231017	113100	201731450	5560	5560	5560	5560	1
521	20231017	113000	201725890	5580	5580	5580	5580	0
522	20231017	112900	201725890	5580	5580	5580	5580	7
523	20231017	112800	201686830	5560	5560	5560	5560	0
524	20231017	112700	201686830	5560	5560	5560	5560	211
525	20231017	112600	200513670	5590	5590	5590	5590	65
526	20231017	112500	200150320	5600	5600	5600	5600	0
527	20231017	112400	200150320	5600	5600	5600	5600	0
528	20231017	112300	200150320	5600	5600	5600	5600	0
529	20231017	112200	200150320	5600	5600	5600	5600	0
530	20231017	112100	200150320	5600	5600	5600	5600	0
531	20231017	112000	200150320	5600	5600	5600	5600	0
532	20231017	111900	200150320	5600	5600	5600	5600	0
533	20231017	111800	200150320	5600	5600	5600	5600	0
534	20231017	111700	200150320	5600	5600	5600	5600	2
535	20231017	111600	200139120	5560	5560	5560	5560	544
536	20231017	111500	197114480	5550	5550	5550	5550	21
537	20231017	111400	196997930	5560	5560	5560	5560	0
538	20231017	111300	196997930	5560	5560	5560	5560	4
539	20231017	111200	196975690	5550	5550	5550	5550	0
540	20231017	111100	196975690	5550	5550	5550	5550	1
541	20231017	111000	196970140	5550	5550	5550	5550	0
542	20231017	110900	196970140	5550	5550	5550	5550	19
543	20231017	110800	196864690	5550	5550	5550	5550	0
544	20231017	110700	196864690	5550	5550	5550	5550	0
545	20231017	110600	196864690	5550	5550	5550	5550	0
546	20231017	110500	196864690	5550	5550	5550	5550	0
547	20231017	110400	196864690	5550	5550	5550	5550	150
548	20231017	110300	196032190	5560	5560	5560	5560	0
549	20231017	110200	196032190	5560	5560	5560	5560	0
550	20231017	110100	196032190	5560	5560	5560	5560	0
551	20231017	110000	196032190	5560	5560	5560	5560	0
552	20231017	105900	196032190	5560	5560	5560	5560	5
553	20231017	105800	196004390	5550	5550	5550	5550	0
554	20231017	105700	196004390	5550	5550	5550	5550	0
555	20231017	105600	196004390	5550	5550	5550	5550	100
556	20231017	105500	195449390	5550	5550	5550	5550	0
557	20231017	105400	195449390	5550	5550	5550	5550	1
558	20231017	105300	195443840	5560	5560	5560	5560	111
559	20231017	105200	194826680	5600	5600	5600	5600	0
560	20231017	105100	194826680	5600	5600	5600	5600	0
561	20231017	105000	194826680	5600	5600	5600	5600	0
562	20231017	104900	194826680	5600	5590	5600	5590	100
563	20231017	104800	194267180	5590	5590	5590	5590	50
564	20231017	104700	193987680	5600	5600	5600	5600	0
565	20231017	104600	193987680	5600	5600	5600	5600	5
566	20231017	104500	193959680	5600	5590	5600	5590	500
567	20231017	104400	191164350	5590	5580	5590	5580	89
568	20231017	104300	190667400	5550	5550	5550	5550	246
569	20231017	104200	189302100	5550	5550	5550	5550	155
570	20231017	104100	188441850	5600	5600	5600	5600	0
571	20231017	104000	188441850	5600	5600	5600	5600	0
572	20231017	103900	188441850	5600	5580	5600	5580	111
573	20231017	103800	187820650	5540	5550	5550	5530	2543
574	20231017	103700	173722300	5550	5560	5560	5550	185
575	20231017	103600	172694700	5580	5580	5580	5580	2
576	20231017	103500	172683540	5570	5570	5570	5570	2000
577	20231017	103400	161543540	5620	5540	5630	5540	4141
578	20231017	103300	138519750	5530	5510	5530	5510	799
579	20231017	103200	134107220	5520	5520	5520	5520	0
580	20231017	103100	134107220	5520	5500	5520	5500	725
581	20231017	103000	130118240	5500	5500	5500	5500	5
582	20231017	102900	130090740	5500	5500	5500	5500	557
583	20231017	102800	127027240	5510	5490	5510	5490	402
584	20231017	102700	124819270	5490	5490	5490	5490	1
585	20231017	102600	124813780	5490	5490	5490	5490	1
586	20231017	102500	124808290	5500	5500	5500	5500	503
587	20231017	102400	122041790	5470	5470	5470	5470	0
588	20231017	102300	122041790	5470	5480	5480	5470	2937
589	20231017	102200	105971400	5490	5490	5490	5490	50
590	20231017	102100	105696900	5510	5510	5510	5510	3
591	20231017	102000	105680370	5510	5510	5510	5510	289
592	20231017	101900	104087980	5510	5510	5510	5510	0
593	20231017	101800	104087980	5510	5500	5510	5500	30
594	20231017	101700	103922950	5490	5490	5490	5490	400
595	20231017	101600	101726950	5510	5510	5510	5510	0
596	20231017	101500	101726950	5510	5510	5510	5510	0
597	20231017	101400	101726950	5510	5470	5510	5470	761
598	20231017	101300	97563340	5500	5520	5520	5500	893
599	20231017	101200	92651180	5500	5500	5500	5500	275
600	20231017	101100	91138680	5500	5500	5500	5500	5
601	20231017	101000	91111180	5500	5490	5500	5490	316
602	20231017	100900	89375530	5490	5490	5490	5490	0
603	20231017	100800	89375530	5490	5490	5490	5490	0
604	20231017	100700	89375530	5490	5470	5490	5470	233
605	20231017	100600	88100430	5490	5490	5490	5490	0
606	20231017	100500	88100430	5490	5490	5490	5490	0
607	20231017	100400	88100430	5490	5490	5490	5490	1
608	20231017	100300	88094940	5460	5460	5460	5460	0
609	20231017	100200	88094940	5460	5460	5460	5460	26
610	20231017	100100	87952980	5490	5490	5490	5490	2
611	20231017	100000	87942000	5480	5460	5480	5460	398
612	20231017	095900	85768840	5460	5470	5470	5460	479
613	20231017	095800	83148810	5500	5500	5500	5500	0
614	20231017	095700	83148810	5500	5500	5500	5500	0
615	20231017	095600	83148810	5500	5500	5500	5500	0
616	20231017	095500	83148810	5500	5480	5500	5480	191
617	20231017	095400	82102070	5500	5470	5500	5470	657
618	20231017	095300	78505980	5470	5490	5500	5470	135
619	20231017	095200	77767320	5500	5500	5500	5500	2
620	20231017	095100	77756320	5510	5510	5510	5510	0
621	20231017	095000	77756320	5510	5470	5510	5470	13
622	20231017	094900	77685130	5520	5520	5520	5520	0
623	20231017	094800	77685130	5520	5520	5520	5520	0
624	20231017	094700	77685130	5520	5520	5520	5520	0
625	20231017	094600	77685130	5520	5520	5520	5520	0
626	20231017	094500	77685130	5520	5520	5520	5520	0
627	20231017	094400	77685130	5520	5480	5520	5480	1501
628	20231017	094300	69459610	5480	5480	5480	5470	151
629	20231017	094200	68632630	5530	5530	5530	5530	0
630	20231017	094100	68632630	5530	5540	5540	5530	680
631	20231017	094000	64869390	5560	5560	5560	5560	0
632	20231017	093900	64869390	5560	5560	5560	5560	20
633	20231017	093800	64758190	5560	5540	5560	5540	917
634	20231017	093700	59660030	5560	5540	5560	5540	1106
635	20231017	093600	53530670	5540	5540	5540	5540	0
636	20231017	093500	53530670	5540	5540	5540	5540	0
637	20231017	093400	53530670	5540	5540	5540	5540	105
638	20231017	093300	52948970	5570	5570	5570	5570	50
639	20231017	093200	52670470	5580	5580	5580	5580	899
640	20231017	093100	47654050	5540	5550	5560	5540	1750
641	20231017	093000	37942970	5540	5530	5540	5530	19
642	20231017	092900	37837750	5520	5520	5520	5520	0
643	20231017	092800	37837750	5520	5520	5520	5520	1
644	20231017	092700	37832230	5530	5530	5530	5530	0
645	20231017	092600	37832230	5530	5480	5530	5480	24
646	20231017	092500	37700570	5530	5530	5530	5530	31
647	20231017	092400	37529140	5540	5530	5540	5530	12
648	20231017	092300	37462750	5530	5530	5530	5530	1
649	20231017	092200	37457220	5500	5510	5510	5500	235
650	20231017	092100	36164380	5560	5560	5560	5560	0
651	20231017	092000	36164380	5560	5560	5560	5560	2
652	20231017	091900	36153260	5510	5510	5510	5510	5
653	20231017	091800	36125710	5600	5580	5600	5580	40
654	20231017	091700	35902070	5600	5560	5600	5560	158
655	20231017	091600	35022160	5600	5560	5600	5560	70
656	20231017	091500	34631660	5600	5510	5600	5510	190
657	20231017	091400	33575190	5510	5590	5590	5510	203
658	20231017	091300	32453520	5600	5580	5610	5580	1413
659	20231017	091200	24541450	5630	5560	5630	5560	548
660	20231017	091100	21485970	5570	5500	5570	5500	330
661	20231017	091000	19662980	5500	5500	5500	5500	0
662	20231017	090900	19662980	5500	5500	5500	5500	48
663	20231017	090800	19398980	5500	5500	5500	5500	1
664	20231017	090700	19393480	5500	5500	5570	5500	605
665	20231017	090600	16065710	5500	5500	5500	5500	0
666	20231017	090500	16065710	5500	5500	5500	5500	48
667	20231017	090400	15801710	5500	5500	5500	5500	0
668	20231017	090300	15801710	5500	5500	5500	5500	26
669	20231017	090200	15658710	5500	5500	5500	5500	50
670	20231017	090100	15383710	5510	5500	5510	5500	533
671	20231017	090000	12447880	5500	5580	5580	5500	1463