KissMeData/078350/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193500	885098090	13720	13720	13720	13720	511
3	20231017	193400	885098090	13720	13720	13720	13720	0
4	20231017	193300	885098090	13720	13720	13720	13720	0
5	20231017	193200	885098090	13720	13720	13720	13720	0
6	20231017	193100	885098090	13720	13720	13720	13720	0
7	20231017	193000	885098090	13720	13720	13720	13720	0
8	20231017	192900	885098090	13720	13720	13720	13720	0
9	20231017	192800	885098090	13720	13720	13720	13720	0
10	20231017	192700	885098090	13720	13720	13720	13720	0
11	20231017	192600	885098090	13720	13720	13720	13720	0
12	20231017	192500	885098090	13720	13720	13720	13720	0
13	20231017	192400	885098090	13720	13720	13720	13720	0
14	20231017	192300	885098090	13720	13720	13720	13720	0
15	20231017	192200	885098090	13720	13720	13720	13720	0
16	20231017	192100	885098090	13720	13720	13720	13720	0
17	20231017	192000	885098090	13720	13720	13720	13720	0
18	20231017	191900	885098090	13720	13720	13720	13720	0
19	20231017	191800	885098090	13720	13720	13720	13720	0
20	20231017	191700	885098090	13720	13720	13720	13720	0
21	20231017	191600	885098090	13720	13720	13720	13720	0
22	20231017	191500	885098090	13720	13720	13720	13720	0
23	20231017	191400	885098090	13720	13720	13720	13720	0
24	20231017	191300	885098090	13720	13720	13720	13720	0
25	20231017	191200	885098090	13720	13720	13720	13720	0
26	20231017	191100	885098090	13720	13720	13720	13720	0
27	20231017	191000	885098090	13720	13720	13720	13720	0
28	20231017	190900	885098090	13720	13720	13720	13720	0
29	20231017	190800	885098090	13720	13720	13720	13720	0
30	20231017	190700	885098090	13720	13720	13720	13720	0
31	20231017	190600	885098090	13720	13720	13720	13720	0
32	20231017	190500	885098090	13720	13720	13720	13720	511
33	20231017	190400	885098090	13720	13720	13720	13720	0
34	20231017	190300	885098090	13720	13720	13720	13720	0
35	20231017	190200	885098090	13720	13720	13720	13720	0
36	20231017	190100	885098090	13720	13720	13720	13720	0
37	20231017	190000	885098090	13720	13720	13720	13720	0
38	20231017	185900	885098090	13720	13720	13720	13720	0
39	20231017	185800	885098090	13720	13720	13720	13720	0
40	20231017	185700	885098090	13720	13720	13720	13720	0
41	20231017	185600	885098090	13720	13720	13720	13720	0
42	20231017	185500	885098090	13720	13720	13720	13720	0
43	20231017	185400	885098090	13720	13720	13720	13720	0
44	20231017	185300	885098090	13720	13720	13720	13720	0
45	20231017	185200	885098090	13720	13720	13720	13720	0
46	20231017	185100	885098090	13720	13720	13720	13720	0
47	20231017	185000	885098090	13720	13720	13720	13720	0
48	20231017	184900	885098090	13720	13720	13720	13720	0
49	20231017	184800	885098090	13720	13720	13720	13720	0
50	20231017	184700	885098090	13720	13720	13720	13720	0
51	20231017	184600	885098090	13720	13720	13720	13720	0
52	20231017	184500	885098090	13720	13720	13720	13720	0
53	20231017	184400	885098090	13720	13720	13720	13720	0
54	20231017	184300	885098090	13720	13720	13720	13720	0
55	20231017	184200	885098090	13720	13720	13720	13720	0
56	20231017	184100	885098090	13720	13720	13720	13720	0
57	20231017	184000	885098090	13720	13720	13720	13720	0
58	20231017	183900	885098090	13720	13720	13720	13720	0
59	20231017	183800	885098090	13720	13720	13720	13720	0
60	20231017	183700	885098090	13720	13720	13720	13720	0
61	20231017	183600	885098090	13720	13720	13720	13720	0
62	20231017	183500	885098090	13720	13720	13720	13720	511
63	20231017	183400	885098090	13720	13720	13720	13720	0
64	20231017	183300	885098090	13720	13720	13720	13720	0
65	20231017	183200	885098090	13720	13720	13720	13720	0
66	20231017	183100	885098090	13720	13720	13720	13720	0
67	20231017	183000	885098090	13720	13720	13720	13720	0
68	20231017	182900	885098090	13720	13720	13720	13720	0
69	20231017	182800	885098090	13720	13720	13720	13720	0
70	20231017	182700	885098090	13720	13720	13720	13720	0
71	20231017	182600	885098090	13720	13720	13720	13720	0
72	20231017	182500	885098090	13720	13720	13720	13720	0
73	20231017	182400	885098090	13720	13720	13720	13720	0
74	20231017	182300	885098090	13720	13720	13720	13720	0
75	20231017	182200	885098090	13720	13720	13720	13720	0
76	20231017	182100	885098090	13720	13720	13720	13720	0
77	20231017	182000	885098090	13720	13720	13720	13720	0
78	20231017	181900	885098090	13720	13720	13720	13720	0
79	20231017	181800	885098090	13720	13720	13720	13720	0
80	20231017	181700	885098090	13720	13720	13720	13720	0
81	20231017	181600	885098090	13720	13720	13720	13720	0
82	20231017	181500	885098090	13720	13720	13720	13720	0
83	20231017	181400	885098090	13720	13720	13720	13720	0
84	20231017	181300	885098090	13720	13720	13720	13720	0
85	20231017	181200	885098090	13720	13720	13720	13720	0
86	20231017	181100	885098090	13720	13720	13720	13720	0
87	20231017	181000	885098090	13720	13720	13720	13720	0
88	20231017	180900	885098090	13720	13720	13720	13720	0
89	20231017	180800	885098090	13720	13720	13720	13720	0
90	20231017	180700	885098090	13720	13720	13720	13720	0
91	20231017	180600	885098090	13720	13720	13720	13720	0
92	20231017	180500	885098090	13720	13720	13720	13720	511
93	20231017	180400	885098090	13720	13720	13720	13720	0
94	20231017	180300	885098090	13720	13720	13720	13720	0
95	20231017	180200	885098090	13720	13720	13720	13720	0
96	20231017	180100	885098090	13720	13720	13720	13720	0
97	20231017	180000	885098090	13720	13720	13720	13720	0
98	20231017	175900	885098090	13720	13720	13720	13720	0
99	20231017	175800	885098090	13720	13720	13720	13720	0
100	20231017	175700	885098090	13720	13720	13720	13720	0
101	20231017	175600	885098090	13720	13720	13720	13720	0
102	20231017	175500	885098090	13720	13720	13720	13720	0
103	20231017	175400	885098090	13720	13720	13720	13720	0
104	20231017	175300	885098090	13720	13720	13720	13720	0
105	20231017	175200	885098090	13720	13720	13720	13720	0
106	20231017	175100	885098090	13720	13720	13720	13720	0
107	20231017	175000	885098090	13720	13720	13720	13720	0
108	20231017	174900	885098090	13720	13720	13720	13720	0
109	20231017	174800	885098090	13720	13720	13720	13720	0
110	20231017	174700	885098090	13720	13720	13720	13720	0
111	20231017	174600	885098090	13720	13720	13720	13720	0
112	20231017	174500	885098090	13720	13720	13720	13720	0
113	20231017	174400	885098090	13720	13720	13720	13720	0
114	20231017	174300	885098090	13720	13720	13720	13720	0
115	20231017	174200	885098090	13720	13720	13720	13720	0
116	20231017	174100	885098090	13720	13720	13720	13720	0
117	20231017	174000	885098090	13720	13720	13720	13720	0
118	20231017	173900	885098090	13720	13720	13720	13720	0
119	20231017	173800	885098090	13720	13720	13720	13720	0
120	20231017	173700	885098090	13720	13720	13720	13720	0
121	20231017	173600	885098090	13720	13720	13720	13720	0
122	20231017	173500	885098090	13720	13720	13720	13720	511
123	20231017	173400	885098090	13720	13720	13720	13720	0
124	20231017	173300	885098090	13720	13720	13720	13720	0
125	20231017	173200	885098090	13720	13720	13720	13720	0
126	20231017	173100	885098090	13720	13720	13720	13720	0
127	20231017	173000	885098090	13720	13720	13720	13720	0
128	20231017	172900	885098090	13720	13720	13720	13720	0
129	20231017	172800	885098090	13720	13720	13720	13720	0
130	20231017	172700	885098090	13720	13720	13720	13720	0
131	20231017	172600	885098090	13720	13720	13720	13720	0
132	20231017	172500	885098090	13720	13720	13720	13720	0
133	20231017	172400	885098090	13720	13720	13720	13720	0
134	20231017	172300	885098090	13720	13720	13720	13720	0
135	20231017	172200	885098090	13720	13720	13720	13720	0
136	20231017	172100	885098090	13720	13720	13720	13720	0
137	20231017	172000	885098090	13720	13720	13720	13720	0
138	20231017	171900	885098090	13720	13720	13720	13720	0
139	20231017	171800	885098090	13720	13720	13720	13720	0
140	20231017	171700	885098090	13720	13720	13720	13720	0
141	20231017	171600	885098090	13720	13720	13720	13720	0
142	20231017	171500	885098090	13720	13720	13720	13720	0
143	20231017	171400	885098090	13720	13720	13720	13720	0
144	20231017	171300	885098090	13720	13720	13720	13720	0
145	20231017	171200	885098090	13720	13720	13720	13720	0
146	20231017	171100	885098090	13720	13720	13720	13720	0
147	20231017	171000	885098090	13720	13720	13720	13720	0
148	20231017	170900	885098090	13720	13720	13720	13720	0
149	20231017	170800	885098090	13720	13720	13720	13720	0
150	20231017	170700	885098090	13720	13720	13720	13720	0
151	20231017	170600	885098090	13720	13720	13720	13720	0
152	20231017	170500	885098090	13720	13720	13720	13720	511
153	20231017	170400	885098090	13720	13720	13720	13720	0
154	20231017	170300	885098090	13720	13720	13720	13720	0
155	20231017	170200	885098090	13720	13720	13720	13720	0
156	20231017	170100	885098090	13720	13720	13720	13720	0
157	20231017	170000	885098090	13720	13720	13720	13720	0
158	20231017	165900	885098090	13720	13720	13720	13720	0
159	20231017	165800	885098090	13720	13720	13720	13720	0
160	20231017	165700	885098090	13720	13720	13720	13720	0
161	20231017	165600	885098090	13720	13720	13720	13720	0
162	20231017	165500	885098090	13720	13720	13720	13720	0
163	20231017	165400	885098090	13720	13720	13720	13720	0
164	20231017	165300	885098090	13720	13720	13720	13720	0
165	20231017	165200	885098090	13720	13720	13720	13720	0
166	20231017	165100	885098090	13720	13720	13720	13720	0
167	20231017	165000	885098090	13720	13720	13720	13720	0
168	20231017	164900	885098090	13720	13720	13720	13720	0
169	20231017	164800	885098090	13720	13720	13720	13720	0
170	20231017	164700	885098090	13720	13720	13720	13720	0
171	20231017	164600	885098090	13720	13720	13720	13720	0
172	20231017	164500	885098090	13720	13720	13720	13720	0
173	20231017	164400	885098090	13720	13720	13720	13720	0
174	20231017	164300	885098090	13720	13720	13720	13720	0
175	20231017	164200	885098090	13720	13720	13720	13720	0
176	20231017	164100	885098090	13720	13720	13720	13720	0
177	20231017	164000	885098090	13720	13720	13720	13720	0
178	20231017	163900	885098090	13720	13720	13720	13720	0
179	20231017	163800	885098090	13720	13720	13720	13720	0
180	20231017	163700	885098090	13720	13720	13720	13720	0
181	20231017	163600	885098090	13720	13720	13720	13720	0
182	20231017	163500	885098090	13720	13720	13720	13720	511
183	20231017	163400	885098090	13720	13720	13720	13720	0
184	20231017	163300	885098090	13720	13720	13720	13720	0
185	20231017	163200	885098090	13720	13720	13720	13720	0
186	20231017	163100	885098090	13720	13720	13720	13720	0
187	20231017	163000	885098090	13720	13720	13720	13720	0
188	20231017	162900	885098090	13720	13720	13720	13720	0
189	20231017	162800	885098090	13720	13720	13720	13720	0
190	20231017	162700	885098090	13720	13720	13720	13720	0
191	20231017	162600	885098090	13720	13720	13720	13720	0
192	20231017	162500	885098090	13720	13720	13720	13720	0
193	20231017	162400	885098090	13720	13720	13720	13720	0
194	20231017	162300	885098090	13720	13720	13720	13720	0
195	20231017	162200	885098090	13720	13720	13720	13720	0
196	20231017	162100	885098090	13720	13720	13720	13720	0
197	20231017	162000	885098090	13720	13720	13720	13720	0
198	20231017	161900	885098090	13720	13720	13720	13720	0
199	20231017	161800	885098090	13720	13720	13720	13720	0
200	20231017	161700	885098090	13720	13720	13720	13720	0
201	20231017	161600	885098090	13720	13720	13720	13720	0
202	20231017	161500	885098090	13720	13720	13720	13720	0
203	20231017	161400	885098090	13720	13720	13720	13720	0
204	20231017	161300	885098090	13720	13720	13720	13720	0
205	20231017	161200	885098090	13720	13720	13720	13720	0
206	20231017	161100	885098090	13720	13720	13720	13720	0
207	20231017	161000	885098090	13720	13720	13720	13720	0
208	20231017	160900	885098090	13720	13720	13720	13720	0
209	20231017	160800	885098090	13720	13720	13720	13720	0
210	20231017	160700	885098090	13720	13720	13720	13720	0
211	20231017	160600	885098090	13720	13720	13720	13720	0
212	20231017	160500	885098090	13720	13720	13720	13720	511
213	20231017	160400	885098090	13720	13720	13720	13720	0
214	20231017	160300	885098090	13720	13720	13720	13720	0
215	20231017	160200	885098090	13720	13720	13720	13720	0
216	20231017	160100	885098090	13720	13720	13720	13720	0
217	20231017	160000	885098090	13720	13720	13720	13720	0
218	20231017	155900	885098090	13720	13720	13720	13720	0
219	20231017	155800	885098090	13720	13720	13720	13720	0
220	20231017	155700	885098090	13720	13720	13720	13720	0
221	20231017	155600	885098090	13720	13720	13720	13720	0
222	20231017	155500	885098090	13720	13720	13720	13720	0
223	20231017	155400	885098090	13720	13720	13720	13720	0
224	20231017	155300	885098090	13720	13720	13720	13720	0
225	20231017	155200	885098090	13720	13720	13720	13720	0
226	20231017	155100	885098090	13720	13720	13720	13720	0
227	20231017	155000	885098090	13720	13720	13720	13720	0
228	20231017	154900	885098090	13720	13720	13720	13720	0
229	20231017	154800	885098090	13720	13720	13720	13720	0
230	20231017	154700	885098090	13720	13720	13720	13720	0
231	20231017	154600	885098090	13720	13720	13720	13720	0
232	20231017	154500	885098090	13720	13720	13720	13720	0
233	20231017	154400	885098090	13720	13720	13720	13720	0
234	20231017	154300	885098090	13720	13720	13720	13720	0
235	20231017	154200	885098090	13720	13720	13720	13720	0
236	20231017	154100	885098090	13720	13720	13720	13720	0
237	20231017	154000	885098090	13720	13720	13720	13720	0
238	20231017	153900	885098090	13720	13720	13720	13720	0
239	20231017	153800	885098090	13720	13720	13720	13720	0
240	20231017	153700	885098090	13720	13720	13720	13720	0
241	20231017	153600	885098090	13720	13720	13720	13720	0
242	20231017	153500	885098090	13720	13720	13720	13720	511
243	20231017	153400	885098090	13720	13720	13720	13720	0
244	20231017	153300	885098090	13720	13720	13720	13720	0
245	20231017	153200	885098090	13720	13720	13720	13720	0
246	20231017	153100	885098090	13720	13720	13720	13720	0
247	20231017	153000	885098090	13720	13720	13720	13720	511
248	20231017	152900	878087170	13720	13720	13720	13720	0
249	20231017	152800	878087170	13720	13720	13720	13720	0
250	20231017	152700	878087170	13720	13720	13720	13720	0
251	20231017	152600	878087170	13720	13720	13720	13720	0
252	20231017	152500	878087170	13720	13720	13720	13720	0
253	20231017	152400	878087170	13720	13720	13720	13720	0
254	20231017	152300	878087170	13720	13720	13720	13720	0
255	20231017	152200	878087170	13720	13720	13720	13720	0
256	20231017	152100	878087170	13720	13720	13720	13720	0
257	20231017	152000	878087170	13720	13720	13720	13720	0
258	20231017	151900	878087170	13720	13720	13720	13720	9
259	20231017	151800	877963690	13710	13780	13790	13710	286
260	20231017	151700	874026450	13780	13780	13780	13780	36
261	20231017	151600	873530370	13780	13770	13790	13770	714
262	20231017	151500	863694100	13760	13750	13760	13750	253
263	20231017	151400	860212880	13760	13760	13760	13760	221
264	20231017	151300	857171920	13740	13740	13740	13740	0
265	20231017	151200	857171920	13740	13740	13740	13740	0
266	20231017	151100	857171920	13740	13740	13740	13740	0
267	20231017	151000	857171920	13740	13730	13740	13730	117
268	20231017	150900	855565350	13730	13730	13730	13730	14
269	20231017	150800	855373130	13730	13710	13730	13710	510
270	20231017	150700	848377060	13670	13670	13670	13670	0
271	20231017	150600	848377060	13670	13670	13670	13670	50
272	20231017	150500	847693560	13660	13660	13660	13660	0
273	20231017	150400	847693560	13660	13660	13660	13660	0
274	20231017	150300	847693560	13660	13660	13660	13660	0
275	20231017	150200	847693560	13660	13660	13660	13660	0
276	20231017	150100	847693560	13660	13700	13700	13660	1002
277	20231017	150000	834003570	13680	13660	13680	13660	172
278	20231017	145900	831650980	13670	13670	13670	13670	582
279	20231017	145800	823695040	13670	13690	13690	13670	338
280	20231017	145700	819071460	13700	13700	13700	13700	55
281	20231017	145600	818317960	13710	13710	13710	13710	50
282	20231017	145500	817632460	13720	13730	13730	13720	130
283	20231017	145400	815847860	13730	13740	13740	13730	341
284	20231017	145300	811165550	13730	13750	13750	13730	207
285	20231017	145200	808321260	13770	13770	13770	13770	0
286	20231017	145100	808321260	13770	13770	13770	13770	41
287	20231017	145000	807756690	13800	13800	13800	13800	0
288	20231017	144900	807756690	13800	13790	13800	13790	370
289	20231017	144800	802650870	13800	13800	13800	13800	0
290	20231017	144700	802650870	13800	13800	13800	13800	2
291	20231017	144600	802623270	13800	13800	13800	13800	0
292	20231017	144500	802623270	13800	13760	13800	13760	232
293	20231017	144400	799426550	13780	13760	13780	13760	357
294	20231017	144300	794507130	13780	13790	13790	13780	64
295	20231017	144200	793625070	13800	13820	13820	13800	249
296	20231017	144100	790185510	13820	13800	13820	13800	3415
297	20231017	144000	743030900	13800	13800	13800	13800	126
298	20231017	143900	741292100	13800	13800	13810	13800	2106
299	20231017	143800	712229290	13800	13800	13800	13800	170
300	20231017	143700	709883290	13800	13800	13800	13800	5
301	20231017	143600	709814290	13800	13810	13810	13800	261
302	20231017	143500	706211080	13810	13760	13810	13740	187
303	20231017	143400	703634680	13820	13820	13850	13820	234
304	20231017	143300	700399330	13810	13750	13810	13750	1276
305	20231017	143200	682803910	13710	13710	13710	13710	0
306	20231017	143100	682803910	13710	13710	13710	13710	10
307	20231017	143000	682666810	13650	13650	13650	13650	1
308	20231017	142900	682653160	13620	13620	13620	13620	0
309	20231017	142800	682653160	13620	13620	13620	13620	0
310	20231017	142700	682653160	13620	13620	13620	13620	0
311	20231017	142600	682653160	13620	13620	13620	13620	0
312	20231017	142500	682653160	13620	13620	13620	13620	0
313	20231017	142400	682653160	13620	13620	13620	13620	0
314	20231017	142300	682653160	13620	13620	13620	13620	0
315	20231017	142200	682653160	13620	13710	13710	13620	255
316	20231017	142100	679165330	13720	13730	13800	13720	520
317	20231017	142000	672009340	13720	13670	13720	13670	4297
318	20231017	141900	613242510	13650	13600	13650	13590	865
319	20231017	141800	601466380	13630	13630	13630	13630	73
320	20231017	141700	600471390	13630	13630	13630	13630	37
321	20231017	141600	599967080	13590	13590	13590	13590	0
322	20231017	141500	599967080	13590	13590	13590	13590	0
323	20231017	141400	599967080	13590	13590	13590	13590	0
324	20231017	141300	599967080	13590	13590	13590	13590	0
325	20231017	141200	599967080	13590	13590	13590	13590	0
326	20231017	141100	599967080	13590	13590	13590	13590	0
327	20231017	141000	599967080	13590	13590	13590	13590	70
328	20231017	140900	599015780	13590	13590	13590	13590	1
329	20231017	140800	599002190	13630	13630	13630	13630	0
330	20231017	140700	599002190	13630	13630	13630	13630	0
331	20231017	140600	599002190	13630	13630	13630	13630	0
332	20231017	140500	599002190	13630	13630	13630	13630	250
333	20231017	140400	595594690	13630	13590	13630	13580	307
334	20231017	140300	591424490	13590	13590	13590	13590	100
335	20231017	140200	590065490	13590	13590	13590	13590	240
336	20231017	140100	586803890	13590	13590	13590	13590	0
337	20231017	140000	586803890	13590	13590	13590	13590	0
338	20231017	135900	586803890	13590	13590	13590	13590	0
339	20231017	135800	586803890	13590	13630	13630	13580	614
340	20231017	135700	578438660	13630	13630	13630	13630	1
341	20231017	135600	578425030	13620	13620	13620	13620	1
342	20231017	135500	578411410	13620	13620	13620	13620	31
343	20231017	135400	577989190	13620	13620	13620	13620	0
344	20231017	135300	577989190	13620	13620	13620	13620	600
345	20231017	135200	569817190	13620	13620	13620	13620	0
346	20231017	135100	569817190	13620	13600	13620	13600	37
347	20231017	135000	569313270	13600	13600	13600	13600	200
348	20231017	134900	566593270	13600	13600	13600	13600	0
349	20231017	134800	566593270	13600	13600	13600	13600	1
350	20231017	134700	566579670	13600	13600	13600	13600	0
351	20231017	134600	566579670	13600	13590	13600	13590	493
352	20231017	134500	559879300	13620	13620	13620	13620	0
353	20231017	134400	559879300	13620	13620	13620	13620	0
354	20231017	134300	559879300	13620	13620	13620	13620	0
355	20231017	134200	559879300	13620	13620	13620	13620	24
356	20231017	134100	559552420	13610	13580	13610	13580	754
357	20231017	134000	549303070	13540	13540	13540	13540	0
358	20231017	133900	549303070	13540	13570	13590	13540	48
359	20231017	133800	548651820	13570	13570	13570	13570	0
360	20231017	133700	548651820	13570	13570	13570	13570	0
361	20231017	133600	548651820	13570	13570	13570	13570	0
362	20231017	133500	548651820	13570	13570	13570	13570	5
363	20231017	133400	548583970	13600	13600	13600	13600	5
364	20231017	133300	548515970	13600	13600	13600	13600	0
365	20231017	133200	548515970	13600	13600	13600	13600	0
366	20231017	133100	548515970	13600	13580	13600	13560	601
367	20231017	133000	540364200	13600	13590	13600	13590	326
368	20231017	132900	535932600	13590	13590	13590	13590	0
369	20231017	132800	535932600	13590	13590	13590	13590	0
370	20231017	132700	535932600	13590	13590	13590	13590	0
371	20231017	132600	535932600	13590	13590	13590	13590	0
372	20231017	132500	535932600	13590	13590	13590	13590	0
373	20231017	132400	535932600	13590	13590	13590	13590	104
374	20231017	132300	534519240	13590	13590	13590	13590	0
375	20231017	132200	534519240	13590	13590	13590	13590	234
376	20231017	132100	531339180	13590	13590	13590	13590	0
377	20231017	132000	531339180	13590	13590	13590	13590	0
378	20231017	131900	531339180	13590	13590	13590	13590	0
379	20231017	131800	531339180	13590	13590	13590	13590	0
380	20231017	131700	531339180	13590	13590	13590	13590	0
381	20231017	131600	531339180	13590	13590	13590	13590	0
382	20231017	131500	531339180	13590	13590	13590	13590	5
383	20231017	131400	531271230	13590	13590	13590	13590	0
384	20231017	131300	531271230	13590	13590	13590	13590	0
385	20231017	131200	531271230	13590	13560	13590	13560	24
386	20231017	131100	530945170	13550	13550	13550	13550	0
387	20231017	131000	530945170	13550	13540	13550	13540	46
388	20231017	130900	530322320	13540	13540	13540	13540	0
389	20231017	130800	530322320	13540	13540	13540	13540	0
390	20231017	130700	530322320	13540	13540	13540	13540	0
391	20231017	130600	530322320	13540	13540	13540	13540	0
392	20231017	130500	530322320	13540	13540	13540	13540	0
393	20231017	130400	530322320	13540	13540	13540	13540	0
394	20231017	130300	530322320	13540	13540	13540	13540	1
395	20231017	130200	530308780	13530	13530	13530	13530	0
396	20231017	130100	530308780	13530	13530	13530	13530	0
397	20231017	130000	530308780	13530	13530	13530	13530	0
398	20231017	125900	530308780	13530	13530	13530	13530	0
399	20231017	125800	530308780	13530	13530	13530	13530	0
400	20231017	125700	530308780	13530	13530	13530	13530	0
401	20231017	125600	530308780	13530	13530	13530	13530	0
402	20231017	125500	530308780	13530	13530	13530	13530	1
403	20231017	125400	530295250	13580	13580	13580	13580	0
404	20231017	125300	530295250	13580	13580	13580	13580	0
405	20231017	125200	530295250	13580	13580	13580	13580	644
406	20231017	125100	521549730	13600	13600	13600	13600	0
407	20231017	125000	521549730	13600	13600	13600	13600	0
408	20231017	124900	521549730	13600	13600	13600	13600	1
409	20231017	124800	521536130	13570	13570	13570	13570	0
410	20231017	124700	521536130	13570	13580	13580	13570	9
411	20231017	124600	521413990	13640	13640	13640	13640	0
412	20231017	124500	521413990	13640	13640	13640	13640	0
413	20231017	124400	521413990	13640	13640	13640	13640	0
414	20231017	124300	521413990	13640	13640	13640	13640	0
415	20231017	124200	521413990	13640	13640	13640	13640	0
416	20231017	124100	521413990	13640	13640	13640	13640	0
417	20231017	124000	521413990	13640	13640	13640	13640	0
418	20231017	123900	521413990	13640	13640	13640	13640	0
419	20231017	123800	521413990	13640	13640	13640	13640	0
420	20231017	123700	521413990	13640	13640	13640	13640	0
421	20231017	123600	521413990	13640	13640	13640	13640	0
422	20231017	123500	521413990	13640	13640	13640	13640	2
423	20231017	123400	521386710	13650	13650	13650	13650	0
424	20231017	123300	521386710	13650	13650	13650	13650	0
425	20231017	123200	521386710	13650	13650	13650	13650	1
426	20231017	123100	521373060	13600	13600	13600	13600	0
427	20231017	123000	521373060	13600	13600	13600	13600	0
428	20231017	122900	521373060	13600	13600	13600	13600	0
429	20231017	122800	521373060	13600	13600	13600	13600	198
430	20231017	122700	518680260	13680	13680	13680	13670	117
431	20231017	122600	517080500	13600	13600	13600	13600	1
432	20231017	122500	517066900	13600	13680	13680	13600	51
433	20231017	122400	516369300	13680	13660	13680	13660	1500
434	20231017	122300	495860350	13630	13630	13630	13630	0
435	20231017	122200	495860350	13630	13640	13660	13630	577
436	20231017	122100	487989130	13630	13610	13630	13610	98
437	20231017	122000	486654960	13600	13600	13600	13600	76
438	20231017	121900	485621360	13600	13600	13600	13600	284
439	20231017	121800	481758960	13600	13570	13600	13560	125
440	20231017	121700	480063630	13600	13530	13600	13530	346
441	20231017	121600	475375720	13520	13520	13520	13520	120
442	20231017	121500	473753320	13520	13520	13520	13520	0
443	20231017	121400	473753320	13520	13520	13520	13520	18
444	20231017	121300	473509960	13520	13470	13520	13470	3154
445	20231017	121200	430984700	13470	13470	13470	13470	0
446	20231017	121100	430984700	13470	13440	13470	13410	1417
447	20231017	121000	411933690	13410	13410	13410	13410	111
448	20231017	120900	410445180	13410	13410	13410	13410	0
449	20231017	120800	410445180	13410	13410	13410	13410	0
450	20231017	120700	410445180	13410	13410	13410	13410	0
451	20231017	120600	410445180	13410	13410	13410	13410	0
452	20231017	120500	410445180	13410	13410	13410	13410	1
453	20231017	120400	410431770	13410	13360	13410	13360	101
454	20231017	120300	409082360	13330	13330	13330	13330	0
455	20231017	120200	409082360	13330	13330	13330	13330	0
456	20231017	120100	409082360	13330	13330	13330	13330	0
457	20231017	120000	409082360	13330	13330	13330	13330	0
458	20231017	115900	409082360	13330	13400	13400	13330	700
459	20231017	115800	399746480	13400	13400	13400	13400	2
460	20231017	115700	399719680	13460	13460	13460	13460	0
461	20231017	115600	399719680	13460	13460	13460	13460	0
462	20231017	115500	399719680	13460	13460	13460	13440	133
463	20231017	115400	397930780	13450	13450	13450	13450	0
464	20231017	115300	397930780	13450	13450	13450	13450	0
465	20231017	115200	397930780	13450	13450	13450	13450	69
466	20231017	115100	397002730	13450	13450	13450	13450	5
467	20231017	115000	396935480	13440	13440	13440	13440	0
468	20231017	114900	396935480	13440	13440	13440	13440	0
469	20231017	114800	396935480	13440	13440	13440	13440	7
470	20231017	114700	396841400	13440	13440	13440	13440	0
471	20231017	114600	396841400	13440	13440	13440	13440	9
472	20231017	114500	396720440	13410	13410	13410	13410	3
473	20231017	114400	396680210	13400	13400	13400	13400	0
474	20231017	114300	396680210	13400	13400	13400	13400	0
475	20231017	114200	396680210	13400	13380	13400	13380	514
476	20231017	114100	389792830	13380	13380	13380	13380	0
477	20231017	114000	389792830	13380	13380	13380	13380	15
478	20231017	113900	389592130	13400	13400	13400	13400	0
479	20231017	113800	389592130	13400	13400	13400	13400	0
480	20231017	113700	389592130	13400	13400	13400	13400	0
481	20231017	113600	389592130	13400	13400	13400	13400	0
482	20231017	113500	389592130	13400	13400	13400	13400	0
483	20231017	113400	389592130	13400	13400	13400	13400	0
484	20231017	113300	389592130	13400	13400	13400	13400	0
485	20231017	113200	389592130	13400	13400	13400	13400	50
486	20231017	113100	388922130	13400	13400	13400	13400	0
487	20231017	113000	388922130	13400	13400	13400	13400	0
488	20231017	112900	388922130	13400	13400	13400	13400	0
489	20231017	112800	388922130	13400	13400	13400	13400	0
490	20231017	112700	388922130	13400	13400	13400	13400	0
491	20231017	112600	388922130	13400	13400	13400	13400	0
492	20231017	112500	388922130	13400	13400	13400	13400	0
493	20231017	112400	388922130	13400	13400	13400	13400	0
494	20231017	112300	388922130	13400	13400	13400	13400	0
495	20231017	112200	388922130	13400	13400	13400	13400	5
496	20231017	112100	388855130	13370	13370	13370	13370	1
497	20231017	112000	388841760	13330	13330	13330	13330	323
498	20231017	111900	384536170	13360	13360	13360	13360	8
499	20231017	111800	384429290	13330	13330	13330	13330	8
500	20231017	111700	384322650	13360	13360	13360	13360	0
501	20231017	111600	384322650	13360	13360	13360	13360	1
502	20231017	111500	384309290	13360	13360	13360	13360	0
503	20231017	111400	384309290	13360	13360	13360	13360	0
504	20231017	111300	384309290	13360	13360	13360	13360	0
505	20231017	111200	384309290	13360	13360	13370	13360	27
506	20231017	111100	383948410	13360	13360	13360	13360	0
507	20231017	111000	383948410	13360	13360	13360	13360	9
508	20231017	110900	383828170	13370	13370	13370	13360	309
509	20231017	110800	379697090	13410	13410	13410	13410	0
510	20231017	110700	379697090	13410	13410	13410	13410	0
511	20231017	110600	379697090	13410	13410	13410	13410	0
512	20231017	110500	379697090	13410	13410	13410	13410	233
513	20231017	110400	376572560	13410	13410	13410	13410	31
514	20231017	110300	376156850	13420	13420	13420	13420	0
515	20231017	110200	376156850	13420	13420	13420	13420	0
516	20231017	110100	376156850	13420	13420	13420	13420	0
517	20231017	110000	376156850	13420	13420	13420	13420	0
518	20231017	105900	376156850	13420	13420	13420	13420	0
519	20231017	105800	376156850	13420	13420	13420	13420	15
520	20231017	105700	375955550	13410	13410	13410	13410	38
521	20231017	105600	375445970	13430	13430	13430	13430	54
522	20231017	105500	374720750	13470	13470	13470	13470	535
523	20231017	105400	367514300	13470	13400	13470	13400	922
524	20231017	105300	355139440	13400	13400	13400	13400	171
525	20231017	105200	352848040	13400	13380	13400	13380	671
526	20231017	105100	343865740	13380	13370	13380	13370	573
527	20231017	105000	336202000	13380	13350	13400	13340	1466
528	20231017	104900	316596120	13360	13320	13370	13320	3723
529	20231017	104800	266923250	13320	13320	13320	13320	0
530	20231017	104700	266923250	13320	13320	13320	13320	18
531	20231017	104600	266683490	13310	13300	13310	13300	114
532	20231017	104500	265167270	13290	13290	13290	13290	0
533	20231017	104400	265167270	13290	13220	13290	13220	3579
534	20231017	104300	217759270	13210	13210	13210	13210	93
535	20231017	104200	216530740	13210	13200	13210	13200	72
536	20231017	104100	215579700	13140	13140	13140	13140	32
537	20231017	104000	215159220	13220	13220	13220	13220	0
538	20231017	103900	215159220	13220	13210	13220	13210	271
539	20231017	103800	211577600	13200	13200	13200	13200	0
540	20231017	103700	211577600	13200	13200	13200	13200	200
541	20231017	103600	208937600	13190	13190	13190	13190	1000
542	20231017	103500	195747600	13110	13110	13110	13110	0
543	20231017	103400	195747600	13110	13130	13130	13110	100
544	20231017	103300	194435690	13210	13200	13210	13200	844
545	20231017	103200	183294150	13200	13200	13200	13200	0
546	20231017	103100	183294150	13200	13200	13200	13200	0
547	20231017	103000	183294150	13200	13200	13200	13200	0
548	20231017	102900	183294150	13200	13200	13200	13200	750
549	20231017	102800	173394150	13120	13120	13120	13120	0
550	20231017	102700	173394150	13120	13130	13130	13120	794
551	20231017	102600	162975870	13130	13130	13130	13130	0
552	20231017	102500	162975870	13130	13130	13130	13130	0
553	20231017	102400	162975870	13130	13130	13130	13130	0
554	20231017	102300	162975870	13130	13130	13130	13130	0
555	20231017	102200	162975870	13130	13130	13130	13130	0
556	20231017	102100	162975870	13130	13130	13130	13130	0
557	20231017	102000	162975870	13130	13130	13130	13130	0
558	20231017	101900	162975870	13130	13130	13130	13130	124
559	20231017	101800	161347750	13200	13200	13200	13200	0
560	20231017	101700	161347750	13200	13200	13200	13200	103
561	20231017	101600	159988150	13120	13120	13120	13120	0
562	20231017	101500	159988150	13120	13120	13120	13120	0
563	20231017	101400	159988150	13120	13120	13120	13120	0
564	20231017	101300	159988150	13120	13120	13120	13120	0
565	20231017	101200	159988150	13120	13120	13120	13120	0
566	20231017	101100	159988150	13120	13120	13120	13120	0
567	20231017	101000	159988150	13120	13120	13120	13120	0
568	20231017	100900	159988150	13120	13120	13120	13120	0
569	20231017	100800	159988150	13120	13120	13120	13120	0
570	20231017	100700	159988150	13120	13120	13120	13120	4
571	20231017	100600	159935670	13120	13120	13120	13120	0
572	20231017	100500	159935670	13120	13120	13120	13120	0
573	20231017	100400	159935670	13120	13110	13120	13110	79
574	20231017	100300	158899720	13100	13100	13100	13100	0
575	20231017	100200	158899720	13100	13100	13100	13100	2
576	20231017	100100	158873520	13100	13100	13100	13100	150
577	20231017	100000	156908520	13100	13090	13100	13090	68
578	20231017	095900	156017840	13090	13090	13090	13090	0
579	20231017	095800	156017840	13090	13090	13090	13090	3
580	20231017	095700	155978570	13090	13090	13090	13090	0
581	20231017	095600	155978570	13090	13090	13090	13090	0
582	20231017	095500	155978570	13090	13100	13100	13090	252
583	20231017	095400	152679390	13100	13100	13100	13100	0
584	20231017	095300	152679390	13100	13100	13100	13100	0
585	20231017	095200	152679390	13100	13120	13120	13100	257
586	20231017	095100	149312310	13200	13200	13200	13200	0
587	20231017	095000	149312310	13200	13200	13200	13200	5
588	20231017	094900	149246310	13200	13200	13200	13200	7
589	20231017	094800	149153910	13210	13210	13210	13210	0
590	20231017	094700	149153910	13210	13210	13210	13210	0
591	20231017	094600	149153910	13210	13210	13210	13210	0
592	20231017	094500	149153910	13210	13210	13210	13210	0
593	20231017	094400	149153910	13210	13210	13210	13210	0
594	20231017	094300	149153910	13210	13210	13210	13210	1
595	20231017	094200	149140700	13220	13220	13220	13220	0
596	20231017	094100	149140700	13220	13220	13220	13220	100
597	20231017	094000	147818700	13220	13220	13220	13220	0
598	20231017	093900	147818700	13220	13220	13220	13220	2
599	20231017	093800	147792260	13120	13150	13150	13120	1552
600	20231017	093700	127421220	13230	13230	13230	13230	1
601	20231017	093600	127407990	13160	13180	13180	13160	30
602	20231017	093500	127012990	13240	13240	13240	13240	3
603	20231017	093400	126973270	13240	13240	13240	13240	45
604	20231017	093300	126377470	13240	13240	13240	13240	50
605	20231017	093200	125715470	13240	13150	13240	13150	132
606	20231017	093100	123979210	13150	13150	13150	13150	925
607	20231017	093000	111815460	13180	13180	13180	13180	13
608	20231017	092900	111644120	13130	13200	13200	13130	231
609	20231017	092800	108599870	13250	13250	13250	13250	0
610	20231017	092700	108599870	13250	13250	13250	13250	0
611	20231017	092600	108599870	13250	13250	13250	13250	250
612	20231017	092500	105287370	13200	13210	13210	13200	186
613	20231017	092400	102831170	13200	13200	13200	13200	0
614	20231017	092300	102831170	13200	13200	13200	13200	0
615	20231017	092200	102831170	13200	13200	13200	13200	671
616	20231017	092100	93973970	13220	13220	13220	13220	0
617	20231017	092000	93973970	13220	13220	13220	13220	0
618	20231017	091900	93973970	13220	13220	13220	13220	0
619	20231017	091800	93973970	13220	13220	13220	13220	0
620	20231017	091700	93973970	13220	13220	13220	13220	10
621	20231017	091600	93841770	13210	13210	13210	13210	0
622	20231017	091500	93841770	13210	13210	13210	13210	0
623	20231017	091400	93841770	13210	13210	13210	13210	0
624	20231017	091300	93841770	13210	13210	13210	13210	0
625	20231017	091200	93841770	13210	13220	13220	13210	288
626	20231017	091100	90034430	13310	13310	13310	13310	0
627	20231017	091000	90034430	13310	13220	13310	13220	1063
628	20231017	090900	75936570	13210	13210	13210	13210	300
629	20231017	090800	71973570	13180	13180	13180	13180	139
630	20231017	090700	70141550	13220	13220	13220	13220	427
631	20231017	090600	64496610	13180	13220	13220	13170	970
632	20231017	090500	51688250	13340	13340	13340	13340	10
633	20231017	090400	51554850	13360	13130	13360	13130	1294
634	20231017	090300	34326270	13130	13110	13130	13100	324
635	20231017	090200	30072920	13130	13190	13190	13110	810
636	20231017	090100	19422680	13210	13310	13310	13200	106
637	20231017	090000	18021230	13320	13360	13360	13320	1349