KissMeData/309930/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204100	317810900	5480	5480	5480	5480	5122
3	20231018	204000	317810900	5480	5480	5480	5480	0
4	20231018	203900	317810900	5480	5480	5480	5480	0
5	20231018	203800	317810900	5480	5480	5480	5480	0
6	20231018	203700	317810900	5480	5480	5480	5480	0
7	20231018	203600	317810900	5480	5480	5480	5480	0
8	20231018	203500	317810900	5480	5480	5480	5480	0
9	20231018	203400	317810900	5480	5480	5480	5480	0
10	20231018	203300	317810900	5480	5480	5480	5480	0
11	20231018	203200	317810900	5480	5480	5480	5480	0
12	20231018	203100	317810900	5480	5480	5480	5480	0
13	20231018	203000	317810900	5480	5480	5480	5480	0
14	20231018	202900	317810900	5480	5480	5480	5480	0
15	20231018	202800	317810900	5480	5480	5480	5480	0
16	20231018	202700	317810900	5480	5480	5480	5480	0
17	20231018	202600	317810900	5480	5480	5480	5480	0
18	20231018	202500	317810900	5480	5480	5480	5480	0
19	20231018	202400	317810900	5480	5480	5480	5480	0
20	20231018	202300	317810900	5480	5480	5480	5480	0
21	20231018	202200	317810900	5480	5480	5480	5480	0
22	20231018	202100	317810900	5480	5480	5480	5480	0
23	20231018	202000	317810900	5480	5480	5480	5480	0
24	20231018	201900	317810900	5480	5480	5480	5480	0
25	20231018	201800	317810900	5480	5480	5480	5480	0
26	20231018	201700	317810900	5480	5480	5480	5480	0
27	20231018	201600	317810900	5480	5480	5480	5480	0
28	20231018	201500	317810900	5480	5480	5480	5480	0
29	20231018	201400	317810900	5480	5480	5480	5480	0
30	20231018	201300	317810900	5480	5480	5480	5480	0
31	20231018	201200	317810900	5480	5480	5480	5480	0
32	20231018	201100	317810900	5480	5480	5480	5480	5122
33	20231018	201000	317810900	5480	5480	5480	5480	0
34	20231018	200900	317810900	5480	5480	5480	5480	0
35	20231018	200800	317810900	5480	5480	5480	5480	0
36	20231018	200700	317810900	5480	5480	5480	5480	0
37	20231018	200600	317810900	5480	5480	5480	5480	0
38	20231018	200500	317810900	5480	5480	5480	5480	0
39	20231018	200400	317810900	5480	5480	5480	5480	0
40	20231018	200300	317810900	5480	5480	5480	5480	0
41	20231018	200200	317810900	5480	5480	5480	5480	0
42	20231018	200100	317810900	5480	5480	5480	5480	0
43	20231018	200000	317810900	5480	5480	5480	5480	0
44	20231018	195900	317810900	5480	5480	5480	5480	0
45	20231018	195800	317810900	5480	5480	5480	5480	0
46	20231018	195700	317810900	5480	5480	5480	5480	0
47	20231018	195600	317810900	5480	5480	5480	5480	0
48	20231018	195500	317810900	5480	5480	5480	5480	0
49	20231018	195400	317810900	5480	5480	5480	5480	0
50	20231018	195300	317810900	5480	5480	5480	5480	0
51	20231018	195200	317810900	5480	5480	5480	5480	0
52	20231018	195100	317810900	5480	5480	5480	5480	0
53	20231018	195000	317810900	5480	5480	5480	5480	0
54	20231018	194900	317810900	5480	5480	5480	5480	0
55	20231018	194800	317810900	5480	5480	5480	5480	0
56	20231018	194700	317810900	5480	5480	5480	5480	0
57	20231018	194600	317810900	5480	5480	5480	5480	0
58	20231018	194500	317810900	5480	5480	5480	5480	0
59	20231018	194400	317810900	5480	5480	5480	5480	0
60	20231018	194300	317810900	5480	5480	5480	5480	0
61	20231018	194200	317810900	5480	5480	5480	5480	0
62	20231018	194100	317810900	5480	5480	5480	5480	5122
63	20231018	194000	317810900	5480	5480	5480	5480	0
64	20231018	193900	317810900	5480	5480	5480	5480	0
65	20231018	193800	317810900	5480	5480	5480	5480	0
66	20231018	193700	317810900	5480	5480	5480	5480	0
67	20231018	193600	317810900	5480	5480	5480	5480	0
68	20231018	193500	317810900	5480	5480	5480	5480	0
69	20231018	193400	317810900	5480	5480	5480	5480	0
70	20231018	193300	317810900	5480	5480	5480	5480	0
71	20231018	193200	317810900	5480	5480	5480	5480	0
72	20231018	193100	317810900	5480	5480	5480	5480	0
73	20231018	193000	317810900	5480	5480	5480	5480	0
74	20231018	192900	317810900	5480	5480	5480	5480	0
75	20231018	192800	317810900	5480	5480	5480	5480	0
76	20231018	192700	317810900	5480	5480	5480	5480	0
77	20231018	192600	317810900	5480	5480	5480	5480	0
78	20231018	192500	317810900	5480	5480	5480	5480	0
79	20231018	192400	317810900	5480	5480	5480	5480	0
80	20231018	192300	317810900	5480	5480	5480	5480	0
81	20231018	192200	317810900	5480	5480	5480	5480	0
82	20231018	192100	317810900	5480	5480	5480	5480	0
83	20231018	192000	317810900	5480	5480	5480	5480	0
84	20231018	191900	317810900	5480	5480	5480	5480	0
85	20231018	191800	317810900	5480	5480	5480	5480	0
86	20231018	191700	317810900	5480	5480	5480	5480	0
87	20231018	191600	317810900	5480	5480	5480	5480	0
88	20231018	191500	317810900	5480	5480	5480	5480	0
89	20231018	191400	317810900	5480	5480	5480	5480	0
90	20231018	191300	317810900	5480	5480	5480	5480	0
91	20231018	191200	317810900	5480	5480	5480	5480	0
92	20231018	191100	317810900	5480	5480	5480	5480	5122
93	20231018	191000	317810900	5480	5480	5480	5480	0
94	20231018	190900	317810900	5480	5480	5480	5480	0
95	20231018	190800	317810900	5480	5480	5480	5480	0
96	20231018	190700	317810900	5480	5480	5480	5480	0
97	20231018	190600	317810900	5480	5480	5480	5480	0
98	20231018	190500	317810900	5480	5480	5480	5480	0
99	20231018	190400	317810900	5480	5480	5480	5480	0
100	20231018	190300	317810900	5480	5480	5480	5480	0
101	20231018	190200	317810900	5480	5480	5480	5480	0
102	20231018	190100	317810900	5480	5480	5480	5480	0
103	20231018	190000	317810900	5480	5480	5480	5480	0
104	20231018	185900	317810900	5480	5480	5480	5480	0
105	20231018	185800	317810900	5480	5480	5480	5480	0
106	20231018	185700	317810900	5480	5480	5480	5480	0
107	20231018	185600	317810900	5480	5480	5480	5480	0
108	20231018	185500	317810900	5480	5480	5480	5480	0
109	20231018	185400	317810900	5480	5480	5480	5480	0
110	20231018	185300	317810900	5480	5480	5480	5480	0
111	20231018	185200	317810900	5480	5480	5480	5480	0
112	20231018	185100	317810900	5480	5480	5480	5480	0
113	20231018	185000	317810900	5480	5480	5480	5480	0
114	20231018	184900	317810900	5480	5480	5480	5480	0
115	20231018	184800	317810900	5480	5480	5480	5480	0
116	20231018	184700	317810900	5480	5480	5480	5480	0
117	20231018	184600	317810900	5480	5480	5480	5480	0
118	20231018	184500	317810900	5480	5480	5480	5480	0
119	20231018	184400	317810900	5480	5480	5480	5480	0
120	20231018	184300	317810900	5480	5480	5480	5480	0
121	20231018	184200	317810900	5480	5480	5480	5480	0
122	20231018	184100	317810900	5480	5480	5480	5480	5122
123	20231018	184000	317810900	5480	5480	5480	5480	0
124	20231018	183900	317810900	5480	5480	5480	5480	0
125	20231018	183800	317810900	5480	5480	5480	5480	0
126	20231018	183700	317810900	5480	5480	5480	5480	0
127	20231018	183600	317810900	5480	5480	5480	5480	0
128	20231018	183500	317810900	5480	5480	5480	5480	0
129	20231018	183400	317810900	5480	5480	5480	5480	0
130	20231018	183300	317810900	5480	5480	5480	5480	0
131	20231018	183200	317810900	5480	5480	5480	5480	0
132	20231018	183100	317810900	5480	5480	5480	5480	0
133	20231018	183000	317810900	5480	5480	5480	5480	0
134	20231018	182900	317810900	5480	5480	5480	5480	0
135	20231018	182800	317810900	5480	5480	5480	5480	0
136	20231018	182700	317810900	5480	5480	5480	5480	0
137	20231018	182600	317810900	5480	5480	5480	5480	0
138	20231018	182500	317810900	5480	5480	5480	5480	0
139	20231018	182400	317810900	5480	5480	5480	5480	0
140	20231018	182300	317810900	5480	5480	5480	5480	0
141	20231018	182200	317810900	5480	5480	5480	5480	0
142	20231018	182100	317810900	5480	5480	5480	5480	0
143	20231018	182000	317810900	5480	5480	5480	5480	0
144	20231018	181900	317810900	5480	5480	5480	5480	0
145	20231018	181800	317810900	5480	5480	5480	5480	0
146	20231018	181700	317810900	5480	5480	5480	5480	0
147	20231018	181600	317810900	5480	5480	5480	5480	0
148	20231018	181500	317810900	5480	5480	5480	5480	0
149	20231018	181400	317810900	5480	5480	5480	5480	0
150	20231018	181300	317810900	5480	5480	5480	5480	0
151	20231018	181200	317810900	5480	5480	5480	5480	0
152	20231018	181100	317810900	5480	5480	5480	5480	5122
153	20231018	181000	317810900	5480	5480	5480	5480	0
154	20231018	180900	317810900	5480	5480	5480	5480	0
155	20231018	180800	317810900	5480	5480	5480	5480	0
156	20231018	180700	317810900	5480	5480	5480	5480	0
157	20231018	180600	317810900	5480	5480	5480	5480	0
158	20231018	180500	317810900	5480	5480	5480	5480	0
159	20231018	180400	317810900	5480	5480	5480	5480	0
160	20231018	180300	317810900	5480	5480	5480	5480	0
161	20231018	180200	317810900	5480	5480	5480	5480	0
162	20231018	180100	317810900	5480	5480	5480	5480	0
163	20231018	180000	317810900	5480	5480	5480	5480	0
164	20231018	175900	317810900	5480	5480	5480	5480	0
165	20231018	175800	317810900	5480	5480	5480	5480	0
166	20231018	175700	317810900	5480	5480	5480	5480	0
167	20231018	175600	317810900	5480	5480	5480	5480	0
168	20231018	175500	317810900	5480	5480	5480	5480	0
169	20231018	175400	317810900	5480	5480	5480	5480	0
170	20231018	175300	317810900	5480	5480	5480	5480	0
171	20231018	175200	317810900	5480	5480	5480	5480	0
172	20231018	175100	317810900	5480	5480	5480	5480	0
173	20231018	175000	317810900	5480	5480	5480	5480	0
174	20231018	174900	317810900	5480	5480	5480	5480	0
175	20231018	174800	317810900	5480	5480	5480	5480	0
176	20231018	174700	317810900	5480	5480	5480	5480	0
177	20231018	174600	317810900	5480	5480	5480	5480	0
178	20231018	174500	317810900	5480	5480	5480	5480	0
179	20231018	174400	317810900	5480	5480	5480	5480	0
180	20231018	174300	317810900	5480	5480	5480	5480	0
181	20231018	174200	317810900	5480	5480	5480	5480	0
182	20231018	174100	317810900	5480	5480	5480	5480	5122
183	20231018	174000	317810900	5480	5480	5480	5480	0
184	20231018	173900	317810900	5480	5480	5480	5480	0
185	20231018	173800	317810900	5480	5480	5480	5480	0
186	20231018	173700	317810900	5480	5480	5480	5480	0
187	20231018	173600	317810900	5480	5480	5480	5480	0
188	20231018	173500	317810900	5480	5480	5480	5480	0
189	20231018	173400	317810900	5480	5480	5480	5480	0
190	20231018	173300	317810900	5480	5480	5480	5480	0
191	20231018	173200	317810900	5480	5480	5480	5480	0
192	20231018	173100	317810900	5480	5480	5480	5480	0
193	20231018	173000	317810900	5480	5480	5480	5480	0
194	20231018	172900	317810900	5480	5480	5480	5480	0
195	20231018	172800	317810900	5480	5480	5480	5480	0
196	20231018	172700	317810900	5480	5480	5480	5480	0
197	20231018	172600	317810900	5480	5480	5480	5480	0
198	20231018	172500	317810900	5480	5480	5480	5480	0
199	20231018	172400	317810900	5480	5480	5480	5480	0
200	20231018	172300	317810900	5480	5480	5480	5480	0
201	20231018	172200	317810900	5480	5480	5480	5480	0
202	20231018	172100	317810900	5480	5480	5480	5480	0
203	20231018	172000	317810900	5480	5480	5480	5480	0
204	20231018	171900	317810900	5480	5480	5480	5480	0
205	20231018	171800	317810900	5480	5480	5480	5480	0
206	20231018	171700	317810900	5480	5480	5480	5480	0
207	20231018	171600	317810900	5480	5480	5480	5480	0
208	20231018	171500	317810900	5480	5480	5480	5480	0
209	20231018	171400	317810900	5480	5480	5480	5480	0
210	20231018	171300	317810900	5480	5480	5480	5480	0
211	20231018	171200	317810900	5480	5480	5480	5480	0
212	20231018	171100	317810900	5480	5480	5480	5480	5122
213	20231018	171000	317810900	5480	5480	5480	5480	0
214	20231018	170900	317810900	5480	5480	5480	5480	0
215	20231018	170800	317810900	5480	5480	5480	5480	0
216	20231018	170700	317810900	5480	5480	5480	5480	0
217	20231018	170600	317810900	5480	5480	5480	5480	0
218	20231018	170500	317810900	5480	5480	5480	5480	0
219	20231018	170400	317810900	5480	5480	5480	5480	0
220	20231018	170300	317810900	5480	5480	5480	5480	0
221	20231018	170200	317810900	5480	5480	5480	5480	0
222	20231018	170100	317810900	5480	5480	5480	5480	0
223	20231018	170000	317810900	5480	5480	5480	5480	0
224	20231018	165900	317810900	5480	5480	5480	5480	0
225	20231018	165800	317810900	5480	5480	5480	5480	0
226	20231018	165700	317810900	5480	5480	5480	5480	0
227	20231018	165600	317810900	5480	5480	5480	5480	0
228	20231018	165500	317810900	5480	5480	5480	5480	0
229	20231018	165400	317810900	5480	5480	5480	5480	0
230	20231018	165300	317810900	5480	5480	5480	5480	0
231	20231018	165200	317810900	5480	5480	5480	5480	0
232	20231018	165100	317810900	5480	5480	5480	5480	0
233	20231018	165000	317810900	5480	5480	5480	5480	0
234	20231018	164900	317810900	5480	5480	5480	5480	0
235	20231018	164800	317810900	5480	5480	5480	5480	0
236	20231018	164700	317810900	5480	5480	5480	5480	0
237	20231018	164600	317810900	5480	5480	5480	5480	0
238	20231018	164500	317810900	5480	5480	5480	5480	0
239	20231018	164400	317810900	5480	5480	5480	5480	0
240	20231018	164300	317810900	5480	5480	5480	5480	0
241	20231018	164200	317810900	5480	5480	5480	5480	0
242	20231018	164100	317810900	5480	5480	5480	5480	5122
243	20231018	164000	317810900	5480	5480	5480	5480	0
244	20231018	163900	317810900	5480	5480	5480	5480	0
245	20231018	163800	317810900	5480	5480	5480	5480	0
246	20231018	163700	317810900	5480	5480	5480	5480	0
247	20231018	163600	317810900	5480	5480	5480	5480	0
248	20231018	163500	317810900	5480	5480	5480	5480	0
249	20231018	163400	317810900	5480	5480	5480	5480	0
250	20231018	163300	317810900	5480	5480	5480	5480	0
251	20231018	163200	317810900	5480	5480	5480	5480	0
252	20231018	163100	317810900	5480	5480	5480	5480	0
253	20231018	163000	317810900	5480	5480	5480	5480	0
254	20231018	162900	317810900	5480	5480	5480	5480	0
255	20231018	162800	317810900	5480	5480	5480	5480	0
256	20231018	162700	317810900	5480	5480	5480	5480	0
257	20231018	162600	317810900	5480	5480	5480	5480	0
258	20231018	162500	317810900	5480	5480	5480	5480	0
259	20231018	162400	317810900	5480	5480	5480	5480	0
260	20231018	162300	317810900	5480	5480	5480	5480	0
261	20231018	162200	317810900	5480	5480	5480	5480	0
262	20231018	162100	317810900	5480	5480	5480	5480	0
263	20231018	162000	317810900	5480	5480	5480	5480	0
264	20231018	161900	317810900	5480	5480	5480	5480	0
265	20231018	161800	317810900	5480	5480	5480	5480	0
266	20231018	161700	317810900	5480	5480	5480	5480	0
267	20231018	161600	317810900	5480	5480	5480	5480	0
268	20231018	161500	317810900	5480	5480	5480	5480	0
269	20231018	161400	317810900	5480	5480	5480	5480	0
270	20231018	161300	317810900	5480	5480	5480	5480	0
271	20231018	161200	317810900	5480	5480	5480	5480	0
272	20231018	161100	317810900	5480	5480	5480	5480	5122
273	20231018	161000	317810900	5480	5480	5480	5480	0
274	20231018	160900	317810900	5480	5480	5480	5480	0
275	20231018	160800	317810900	5480	5480	5480	5480	0
276	20231018	160700	317810900	5480	5480	5480	5480	0
277	20231018	160600	317810900	5480	5480	5480	5480	0
278	20231018	160500	317810900	5480	5480	5480	5480	0
279	20231018	160400	317810900	5480	5480	5480	5480	0
280	20231018	160300	317810900	5480	5480	5480	5480	0
281	20231018	160200	317810900	5480	5480	5480	5480	0
282	20231018	160100	317810900	5480	5480	5480	5480	0
283	20231018	160000	317810900	5480	5480	5480	5480	0
284	20231018	155900	317810900	5480	5480	5480	5480	0
285	20231018	155800	317810900	5480	5480	5480	5480	0
286	20231018	155700	317810900	5480	5480	5480	5480	0
287	20231018	155600	317810900	5480	5480	5480	5480	0
288	20231018	155500	317810900	5480	5480	5480	5480	0
289	20231018	155400	317810900	5480	5480	5480	5480	0
290	20231018	155300	317810900	5480	5480	5480	5480	0
291	20231018	155200	317810900	5480	5480	5480	5480	0
292	20231018	155100	317810900	5480	5480	5480	5480	0
293	20231018	155000	317810900	5480	5480	5480	5480	0
294	20231018	154900	317810900	5480	5480	5480	5480	0
295	20231018	154800	317810900	5480	5480	5480	5480	0
296	20231018	154700	317810900	5480	5480	5480	5480	0
297	20231018	154600	317810900	5480	5480	5480	5480	0
298	20231018	154500	317810900	5480	5480	5480	5480	0
299	20231018	154400	317810900	5480	5480	5480	5480	0
300	20231018	154300	317810900	5480	5480	5480	5480	0
301	20231018	154200	317810900	5480	5480	5480	5480	0
302	20231018	154100	317810900	5480	5480	5480	5480	5122
303	20231018	154000	317810900	5480	5480	5480	5480	0
304	20231018	153900	317810900	5480	5480	5480	5480	0
305	20231018	153800	317810900	5480	5480	5480	5480	0
306	20231018	153700	317810900	5480	5480	5480	5480	0
307	20231018	153600	317810900	5480	5480	5480	5480	0
308	20231018	153500	317810900	5480	5480	5480	5480	0
309	20231018	153400	317810900	5480	5480	5480	5480	0
310	20231018	153300	317810900	5480	5480	5480	5480	0
311	20231018	153200	317810900	5480	5480	5480	5480	0
312	20231018	153100	317810900	5480	5480	5480	5480	0
313	20231018	153000	317810900	5480	5480	5480	5480	5122
314	20231018	152900	289742340	5480	5480	5480	5480	0
315	20231018	152800	289742340	5480	5480	5480	5480	0
316	20231018	152700	289742340	5480	5480	5480	5480	0
317	20231018	152600	289742340	5480	5480	5480	5480	0
318	20231018	152500	289742340	5480	5480	5480	5480	0
319	20231018	152400	289742340	5480	5480	5480	5480	0
320	20231018	152300	289742340	5480	5480	5480	5480	0
321	20231018	152200	289742340	5480	5480	5480	5480	0
322	20231018	152100	289742340	5480	5480	5480	5480	0
323	20231018	152000	289742340	5480	5480	5480	5480	0
324	20231018	151900	289742340	5480	5460	5480	5460	109
325	20231018	151800	289147020	5440	5440	5440	5440	0
326	20231018	151700	289147020	5440	5440	5440	5440	0
327	20231018	151600	289147020	5440	5440	5440	5440	2
328	20231018	151500	289136140	5470	5470	5470	5470	500
329	20231018	151400	286401140	5470	5470	5470	5470	0
330	20231018	151300	286401140	5470	5460	5470	5460	2000
331	20231018	151200	275461150	5460	5460	5460	5460	0
332	20231018	151100	275461150	5460	5460	5460	5460	0
333	20231018	151000	275461150	5460	5460	5460	5460	0
334	20231018	150900	275461150	5460	5460	5460	5460	0
335	20231018	150800	275461150	5460	5460	5460	5460	0
336	20231018	150700	275461150	5460	5460	5460	5460	0
337	20231018	150600	275461150	5460	5460	5460	5460	0
338	20231018	150500	275461150	5460	5460	5460	5460	0
339	20231018	150400	275461150	5460	5460	5460	5460	0
340	20231018	150300	275461150	5460	5460	5460	5460	0
341	20231018	150200	275461150	5460	5460	5460	5460	0
342	20231018	150100	275461150	5460	5460	5460	5460	0
343	20231018	150000	275461150	5460	5460	5460	5460	0
344	20231018	145900	275461150	5460	5460	5460	5460	0
345	20231018	145800	275461150	5460	5460	5460	5460	0
346	20231018	145700	275461150	5460	5460	5460	5460	0
347	20231018	145600	275461150	5460	5460	5460	5460	0
348	20231018	145500	275461150	5460	5460	5460	5460	0
349	20231018	145400	275461150	5460	5460	5460	5460	0
350	20231018	145300	275461150	5460	5460	5460	5460	0
351	20231018	145200	275461150	5460	5460	5460	5460	30
352	20231018	145100	275297350	5430	5430	5430	5430	0
353	20231018	145000	275297350	5430	5430	5430	5430	0
354	20231018	144900	275297350	5430	5430	5430	5430	0
355	20231018	144800	275297350	5430	5430	5430	5430	0
356	20231018	144700	275297350	5430	5430	5430	5430	0
357	20231018	144600	275297350	5430	5430	5430	5430	1
358	20231018	144500	275291920	5460	5460	5460	5460	20
359	20231018	144400	275182720	5460	5450	5460	5450	10
360	20231018	144300	275128130	5420	5420	5420	5420	0
361	20231018	144200	275128130	5420	5420	5420	5420	0
362	20231018	144100	275128130	5420	5420	5420	5420	0
363	20231018	144000	275128130	5420	5420	5420	5420	0
364	20231018	143900	275128130	5420	5420	5420	5420	1
365	20231018	143800	275122710	5480	5480	5480	5480	10
366	20231018	143700	275067910	5440	5440	5440	5440	0
367	20231018	143600	275067910	5440	5440	5440	5440	0
368	20231018	143500	275067910	5440	5440	5440	5440	0
369	20231018	143400	275067910	5440	5440	5440	5440	581
370	20231018	143300	271907270	5440	5440	5440	5440	0
371	20231018	143200	271907270	5440	5440	5440	5440	207
372	20231018	143100	270781190	5480	5480	5480	5480	0
373	20231018	143000	270781190	5480	5480	5480	5480	0
374	20231018	142900	270781190	5480	5480	5480	5480	0
375	20231018	142800	270781190	5480	5480	5480	5480	0
376	20231018	142700	270781190	5480	5470	5480	5470	10
377	20231018	142600	270726400	5450	5450	5450	5450	0
378	20231018	142500	270726400	5450	5450	5450	5450	0
379	20231018	142400	270726400	5450	5450	5450	5450	0
380	20231018	142300	270726400	5450	5450	5450	5450	0
381	20231018	142200	270726400	5450	5450	5450	5450	0
382	20231018	142100	270726400	5450	5450	5450	5450	500
383	20231018	142000	268001400	5450	5450	5450	5450	0
384	20231018	141900	268001400	5450	5450	5450	5450	0
385	20231018	141800	268001400	5450	5450	5450	5450	0
386	20231018	141700	268001400	5450	5450	5450	5450	1
387	20231018	141600	267995950	5480	5480	5480	5480	0
388	20231018	141500	267995950	5480	5480	5480	5480	1
389	20231018	141400	267990470	5440	5440	5440	5440	0
390	20231018	141300	267990470	5440	5440	5440	5440	0
391	20231018	141200	267990470	5440	5440	5440	5440	0
392	20231018	141100	267990470	5440	5440	5440	5440	0
393	20231018	141000	267990470	5440	5440	5440	5440	0
394	20231018	140900	267990470	5440	5440	5440	5440	0
395	20231018	140800	267990470	5440	5440	5440	5440	0
396	20231018	140700	267990470	5440	5440	5440	5440	0
397	20231018	140600	267990470	5440	5440	5440	5440	0
398	20231018	140500	267990470	5440	5440	5440	5440	0
399	20231018	140400	267990470	5440	5440	5440	5440	0
400	20231018	140300	267990470	5440	5440	5440	5440	0
401	20231018	140200	267990470	5440	5440	5440	5440	0
402	20231018	140100	267990470	5440	5440	5440	5440	1200
403	20231018	140000	261462470	5480	5480	5480	5480	0
404	20231018	135900	261462470	5480	5480	5480	5480	0
405	20231018	135800	261462470	5480	5480	5480	5480	0
406	20231018	135700	261462470	5480	5480	5480	5480	0
407	20231018	135600	261462470	5480	5480	5480	5480	0
408	20231018	135500	261462470	5480	5480	5480	5480	0
409	20231018	135400	261462470	5480	5480	5480	5480	427
410	20231018	135300	259122510	5440	5440	5440	5440	0
411	20231018	135200	259122510	5440	5440	5440	5440	0
412	20231018	135100	259122510	5440	5440	5440	5440	506
413	20231018	135000	256369870	5470	5470	5470	5470	0
414	20231018	134900	256369870	5470	5470	5470	5470	0
415	20231018	134800	256369870	5470	5470	5470	5470	0
416	20231018	134700	256369870	5470	5470	5470	5470	0
417	20231018	134600	256369870	5470	5470	5470	5470	0
418	20231018	134500	256369870	5470	5470	5470	5470	1565
419	20231018	134400	247809320	5480	5480	5480	5480	101
420	20231018	134300	247255840	5470	5470	5470	5470	0
421	20231018	134200	247255840	5470	5470	5470	5470	0
422	20231018	134100	247255840	5470	5470	5470	5470	0
423	20231018	134000	247255840	5470	5430	5470	5430	925
424	20231018	133900	242228290	5430	5430	5430	5430	0
425	20231018	133800	242228290	5430	5430	5430	5430	0
426	20231018	133700	242228290	5430	5430	5430	5430	0
427	20231018	133600	242228290	5430	5430	5430	5430	0
428	20231018	133500	242228290	5430	5430	5430	5430	0
429	20231018	133400	242228290	5430	5430	5430	5430	0
430	20231018	133300	242228290	5430	5430	5430	5430	0
431	20231018	133200	242228290	5430	5430	5430	5430	0
432	20231018	133100	242228290	5430	5410	5430	5410	110
433	20231018	133000	241632990	5430	5430	5430	5430	10
434	20231018	132900	241578690	5400	5400	5400	5400	0
435	20231018	132800	241578690	5400	5400	5400	5400	0
436	20231018	132700	241578690	5400	5400	5400	5400	0
437	20231018	132600	241578690	5400	5400	5400	5400	0
438	20231018	132500	241578690	5400	5400	5400	5400	0
439	20231018	132400	241578690	5400	5400	5400	5400	0
440	20231018	132300	241578690	5400	5410	5410	5400	2800
441	20231018	132200	226456380	5430	5430	5430	5430	0
442	20231018	132100	226456380	5430	5430	5430	5430	0
443	20231018	132000	226456380	5430	5430	5430	5430	0
444	20231018	131900	226456380	5430	5430	5430	5430	2
445	20231018	131800	226445520	5410	5410	5410	5410	0
446	20231018	131700	226445520	5410	5410	5410	5410	0
447	20231018	131600	226445520	5410	5410	5410	5410	0
448	20231018	131500	226445520	5410	5410	5410	5410	0
449	20231018	131400	226445520	5410	5410	5410	5410	0
450	20231018	131300	226445520	5410	5410	5410	5410	0
451	20231018	131200	226445520	5410	5410	5410	5410	0
452	20231018	131100	226445520	5410	5410	5410	5410	0
453	20231018	131000	226445520	5410	5410	5410	5410	0
454	20231018	130900	226445520	5410	5410	5410	5410	0
455	20231018	130800	226445520	5410	5410	5410	5410	0
456	20231018	130700	226445520	5410	5410	5410	5410	0
457	20231018	130600	226445520	5410	5410	5410	5410	0
458	20231018	130500	226445520	5410	5410	5410	5410	0
459	20231018	130400	226445520	5410	5410	5410	5410	0
460	20231018	130300	226445520	5410	5410	5410	5410	0
461	20231018	130200	226445520	5410	5410	5410	5410	0
462	20231018	130100	226445520	5410	5410	5410	5410	0
463	20231018	130000	226445520	5410	5410	5410	5410	0
464	20231018	125900	226445520	5410	5410	5410	5410	0
465	20231018	125800	226445520	5410	5410	5410	5410	0
466	20231018	125700	226445520	5410	5410	5410	5410	6100
467	20231018	125600	193444520	5420	5420	5420	5420	0
468	20231018	125500	193444520	5420	5420	5420	5420	0
469	20231018	125400	193444520	5420	5420	5420	5420	0
470	20231018	125300	193444520	5420	5430	5430	5420	611
471	20231018	125200	190131870	5430	5430	5430	5430	0
472	20231018	125100	190131870	5430	5430	5430	5430	0
473	20231018	125000	190131870	5430	5430	5430	5430	0
474	20231018	124900	190131870	5430	5430	5430	5430	0
475	20231018	124800	190131870	5430	5430	5430	5430	0
476	20231018	124700	190131870	5430	5430	5430	5430	1
477	20231018	124600	190126440	5430	5430	5430	5430	0
478	20231018	124500	190126440	5430	5430	5430	5430	0
479	20231018	124400	190126440	5430	5430	5430	5430	0
480	20231018	124300	190126440	5430	5430	5430	5430	0
481	20231018	124200	190126440	5430	5430	5430	5430	0
482	20231018	124100	190126440	5430	5430	5430	5430	0
483	20231018	124000	190126440	5430	5430	5430	5430	0
484	20231018	123900	190126440	5430	5430	5430	5430	0
485	20231018	123800	190126440	5430	5430	5430	5430	0
486	20231018	123700	190126440	5430	5430	5430	5430	0
487	20231018	123600	190126440	5430	5430	5430	5430	0
488	20231018	123500	190126440	5430	5430	5430	5430	0
489	20231018	123400	190126440	5430	5430	5430	5430	0
490	20231018	123300	190126440	5430	5430	5430	5430	0
491	20231018	123200	190126440	5430	5430	5430	5430	0
492	20231018	123100	190126440	5430	5430	5430	5430	0
493	20231018	123000	190126440	5430	5430	5430	5430	0
494	20231018	122900	190126440	5430	5430	5430	5430	0
495	20231018	122800	190126440	5430	5430	5430	5430	0
496	20231018	122700	190126440	5430	5430	5430	5430	0
497	20231018	122600	190126440	5430	5430	5430	5430	0
498	20231018	122500	190126440	5430	5430	5430	5430	0
499	20231018	122400	190126440	5430	5430	5430	5430	0
500	20231018	122300	190126440	5430	5430	5430	5430	0
501	20231018	122200	190126440	5430	5430	5430	5430	0
502	20231018	122100	190126440	5430	5430	5430	5430	477
503	20231018	122000	187536330	5430	5430	5430	5430	0
504	20231018	121900	187536330	5430	5430	5430	5430	23
505	20231018	121800	187411440	5430	5430	5430	5430	431
506	20231018	121700	185071110	5400	5400	5400	5400	0
507	20231018	121600	185071110	5400	5410	5410	5400	4021
508	20231018	121500	163351120	5410	5410	5410	5410	0
509	20231018	121400	163351120	5410	5420	5420	5410	2658
510	20231018	121300	148960310	5450	5450	5450	5450	0
511	20231018	121200	148960310	5450	5450	5450	5450	0
512	20231018	121100	148960310	5450	5450	5450	5450	0
513	20231018	121000	148960310	5450	5450	5450	5450	0
514	20231018	120900	148960310	5450	5450	5450	5450	459
515	20231018	120800	146458760	5420	5420	5420	5420	0
516	20231018	120700	146458760	5420	5420	5420	5420	0
517	20231018	120600	146458760	5420	5420	5420	5420	0
518	20231018	120500	146458760	5420	5420	5420	5420	0
519	20231018	120400	146458760	5420	5420	5420	5420	0
520	20231018	120300	146458760	5420	5420	5420	5420	0
521	20231018	120200	146458760	5420	5420	5420	5420	0
522	20231018	120100	146458760	5420	5420	5420	5420	0
523	20231018	120000	146458760	5420	5420	5420	5420	1200
524	20231018	115900	139954760	5420	5420	5420	5420	0
525	20231018	115800	139954760	5420	5420	5420	5420	0
526	20231018	115700	139954760	5420	5420	5420	5420	0
527	20231018	115600	139954760	5420	5420	5420	5420	0
528	20231018	115500	139954760	5420	5420	5420	5420	0
529	20231018	115400	139954760	5420	5420	5420	5420	0
530	20231018	115300	139954760	5420	5420	5420	5420	0
531	20231018	115200	139954760	5420	5420	5420	5420	0
532	20231018	115100	139954760	5420	5420	5420	5420	0
533	20231018	115000	139954760	5420	5420	5420	5420	0
534	20231018	114900	139954760	5420	5420	5420	5420	0
535	20231018	114800	139954760	5420	5420	5420	5420	0
536	20231018	114700	139954760	5420	5420	5420	5420	0
537	20231018	114600	139954760	5420	5420	5420	5420	1
538	20231018	114500	139949340	5420	5420	5420	5420	0
539	20231018	114400	139949340	5420	5420	5420	5420	0
540	20231018	114300	139949340	5420	5420	5420	5420	0
541	20231018	114200	139949340	5420	5420	5420	5420	0
542	20231018	114100	139949340	5420	5420	5420	5420	0
543	20231018	114000	139949340	5420	5420	5420	5420	0
544	20231018	113900	139949340	5420	5420	5420	5420	0
545	20231018	113800	139949340	5420	5420	5420	5420	2
546	20231018	113700	139938500	5420	5420	5420	5420	0
547	20231018	113600	139938500	5420	5420	5420	5420	0
548	20231018	113500	139938500	5420	5420	5420	5420	0
549	20231018	113400	139938500	5420	5420	5420	5420	35
550	20231018	113300	139748800	5420	5430	5430	5420	1200
551	20231018	113200	133243160	5440	5440	5440	5440	7
552	20231018	113100	133205080	5440	5440	5440	5440	0
553	20231018	113000	133205080	5440	5440	5440	5440	0
554	20231018	112900	133205080	5440	5440	5440	5440	3
555	20231018	112800	133188760	5440	5440	5440	5440	0
556	20231018	112700	133188760	5440	5440	5440	5440	0
557	20231018	112600	133188760	5440	5440	5440	5440	0
558	20231018	112500	133188760	5440	5440	5440	5440	0
559	20231018	112400	133188760	5440	5440	5440	5440	0
560	20231018	112300	133188760	5440	5440	5440	5440	0
561	20231018	112200	133188760	5440	5440	5440	5440	0
562	20231018	112100	133188760	5440	5440	5440	5440	156
563	20231018	112000	132340120	5440	5440	5440	5440	0
564	20231018	111900	132340120	5440	5440	5440	5440	0
565	20231018	111800	132340120	5440	5440	5440	5440	41
566	20231018	111700	132117080	5440	5440	5440	5440	0
567	20231018	111600	132117080	5440	5440	5440	5440	0
568	20231018	111500	132117080	5440	5440	5440	5440	0
569	20231018	111400	132117080	5440	5440	5440	5440	51
570	20231018	111300	131839640	5440	5440	5440	5440	0
571	20231018	111200	131839640	5440	5440	5440	5440	0
572	20231018	111100	131839640	5440	5440	5440	5440	0
573	20231018	111000	131839640	5440	5440	5440	5440	0
574	20231018	110900	131839640	5440	5440	5440	5440	0
575	20231018	110800	131839640	5440	5440	5440	5440	0
576	20231018	110700	131839640	5440	5440	5440	5440	0
577	20231018	110600	131839640	5440	5440	5440	5440	0
578	20231018	110500	131839640	5440	5440	5440	5440	3
579	20231018	110400	131823320	5430	5430	5430	5430	0
580	20231018	110300	131823320	5430	5430	5430	5430	0
581	20231018	110200	131823320	5430	5430	5430	5430	0
582	20231018	110100	131823320	5430	5430	5430	5430	1700
583	20231018	110000	122592320	5440	5440	5440	5440	0
584	20231018	105900	122592320	5440	5440	5440	5440	40
585	20231018	105800	122374720	5440	5440	5440	5440	3
586	20231018	105700	122358400	5440	5440	5440	5440	100
587	20231018	105600	121814400	5440	5440	5440	5440	0
588	20231018	105500	121814400	5440	5440	5440	5440	0
589	20231018	105400	121814400	5440	5440	5440	5440	0
590	20231018	105300	121814400	5440	5440	5440	5440	0
591	20231018	105200	121814400	5440	5440	5440	5440	0
592	20231018	105100	121814400	5440	5440	5440	5440	0
593	20231018	105000	121814400	5440	5440	5440	5440	0
594	20231018	104900	121814400	5440	5440	5440	5440	0
595	20231018	104800	121814400	5440	5440	5440	5440	0
596	20231018	104700	121814400	5440	5440	5440	5440	0
597	20231018	104600	121814400	5440	5440	5440	5440	0
598	20231018	104500	121814400	5440	5440	5440	5440	0
599	20231018	104400	121814400	5440	5440	5440	5440	0
600	20231018	104300	121814400	5440	5440	5440	5440	0
601	20231018	104200	121814400	5440	5450	5450	5440	1700
602	20231018	104100	112560270	5450	5450	5450	5450	0
603	20231018	104000	112560270	5450	5450	5450	5450	0
604	20231018	103900	112560270	5450	5450	5450	5450	0
605	20231018	103800	112560270	5450	5450	5450	5450	1000
606	20231018	103700	107110270	5470	5470	5470	5470	33
607	20231018	103600	106929760	5450	5450	5450	5450	0
608	20231018	103500	106929760	5450	5450	5450	5450	0
609	20231018	103400	106929760	5450	5470	5470	5450	510
610	20231018	103300	104140170	5460	5460	5460	5460	0
611	20231018	103200	104140170	5460	5460	5460	5460	0
612	20231018	103100	104140170	5460	5460	5460	5460	0
613	20231018	103000	104140170	5460	5460	5460	5460	200
614	20231018	102900	103048170	5490	5490	5490	5490	0
615	20231018	102800	103048170	5490	5490	5490	5490	0
616	20231018	102700	103048170	5490	5490	5490	5490	0
617	20231018	102600	103048170	5490	5490	5490	5490	0
618	20231018	102500	103048170	5490	5490	5490	5490	0
619	20231018	102400	103048170	5490	5490	5490	5490	0
620	20231018	102300	103048170	5490	5490	5490	5490	10
621	20231018	102200	102993270	5490	5490	5490	5490	0
622	20231018	102100	102993270	5490	5490	5490	5490	0
623	20231018	102000	102993270	5490	5490	5490	5490	0
624	20231018	101900	102993270	5490	5490	5490	5490	1
625	20231018	101800	102987780	5450	5450	5450	5450	0
626	20231018	101700	102987780	5450	5450	5450	5450	0
627	20231018	101600	102987780	5450	5450	5450	5450	0
628	20231018	101500	102987780	5450	5450	5450	5450	500
629	20231018	101400	100262780	5450	5450	5450	5450	0
630	20231018	101300	100262780	5450	5450	5450	5450	0
631	20231018	101200	100262780	5450	5450	5450	5450	0
632	20231018	101100	100262780	5450	5470	5470	5450	1520
633	20231018	101000	91969700	5490	5490	5490	5490	0
634	20231018	100900	91969700	5490	5490	5490	5490	0
635	20231018	100800	91969700	5490	5490	5490	5490	0
636	20231018	100700	91969700	5490	5490	5490	5490	0
637	20231018	100600	91969700	5490	5490	5490	5490	1408
638	20231018	100500	84239780	5490	5490	5490	5490	0
639	20231018	100400	84239780	5490	5490	5490	5490	5
640	20231018	100300	84212330	5510	5510	5510	5510	0
641	20231018	100200	84212330	5510	5500	5510	5500	19
642	20231018	100100	84107680	5460	5460	5460	5460	0
643	20231018	100000	84107680	5460	5460	5460	5460	2
644	20231018	095900	84096760	5460	5460	5460	5460	0
645	20231018	095800	84096760	5460	5460	5460	5460	2
646	20231018	095700	84085840	5460	5460	5460	5460	0
647	20231018	095600	84085840	5460	5460	5460	5460	0
648	20231018	095500	84085840	5460	5460	5460	5460	0
649	20231018	095400	84085840	5460	5480	5480	5450	2725
650	20231018	095300	69205630	5480	5480	5480	5480	0
651	20231018	095200	69205630	5480	5480	5480	5480	0
652	20231018	095100	69205630	5480	5480	5480	5480	0
653	20231018	095000	69205630	5480	5490	5490	5480	236
654	20231018	094900	67912160	5510	5510	5510	5510	3
655	20231018	094800	67895630	5500	5500	5500	5500	3
656	20231018	094700	67879130	5500	5500	5500	5500	0
657	20231018	094600	67879130	5500	5500	5500	5500	0
658	20231018	094500	67879130	5500	5540	5540	5500	234
659	20231018	094400	66589650	5500	5500	5500	5500	2000
660	20231018	094300	55589650	5490	5490	5490	5490	50
661	20231018	094200	55315150	5470	5470	5470	5470	0
662	20231018	094100	55315150	5470	5470	5470	5470	0
663	20231018	094000	55315150	5470	5470	5470	5470	7
664	20231018	093900	55276860	5470	5470	5470	5470	0
665	20231018	093800	55276860	5470	5470	5470	5470	107
666	20231018	093700	54691570	5500	5500	5500	5500	0
667	20231018	093600	54691570	5500	5500	5500	5500	0
668	20231018	093500	54691570	5500	5500	5500	5500	0
669	20231018	093400	54691570	5500	5500	5500	5500	231
670	20231018	093300	53421070	5490	5490	5490	5490	889
671	20231018	093200	48540460	5500	5500	5500	5500	0
672	20231018	093100	48540460	5500	5490	5500	5490	794
673	20231018	093000	44181160	5490	5490	5490	5490	350
674	20231018	092900	42259660	5490	5490	5490	5490	0
675	20231018	092800	42259660	5490	5480	5490	5480	343
676	20231018	092700	40376600	5490	5490	5490	5490	0
677	20231018	092600	40376600	5490	5490	5490	5490	0
678	20231018	092500	40376600	5490	5490	5490	5490	0
679	20231018	092400	40376600	5490	5490	5490	5490	8
680	20231018	092300	40332680	5500	5500	5500	5500	0
681	20231018	092200	40332680	5500	5500	5500	5500	0
682	20231018	092100	40332680	5500	5500	5500	5500	0
683	20231018	092000	40332680	5500	5490	5500	5490	555
684	20231018	091900	37281370	5450	5450	5450	5450	63
685	20231018	091800	36938020	5450	5450	5450	5450	591
686	20231018	091700	33717070	5480	5480	5480	5480	0
687	20231018	091600	33717070	5480	5480	5480	5480	0
688	20231018	091500	33717070	5480	5480	5480	5480	0
689	20231018	091400	33717070	5480	5480	5480	5480	1003
690	20231018	091300	28220630	5460	5460	5460	5460	0
691	20231018	091200	28220630	5460	5470	5470	5460	64
692	20231018	091100	27871170	5470	5470	5470	5470	0
693	20231018	091000	27871170	5470	5470	5470	5470	20
694	20231018	090900	27761770	5560	5550	5560	5550	20
695	20231018	090800	27650670	5560	5470	5560	5470	724
696	20231018	090700	23688230	5560	5570	5570	5560	1003
697	20231018	090600	18101530	5570	5560	5590	5440	565
698	20231018	090500	14972400	5450	5430	5600	5430	954
699	20231018	090400	9659520	5430	5370	5580	5350	1534
700	20231018	090300	1279070	5370	5370	5370	5370	0
701	20231018	090200	1279070	5370	5370	5370	5370	1
702	20231018	090100	1273700	5420	5420	5420	5420	50
703	20231018	090000	1002700	5420	5420	5420	5420	185