KissMeData/197140/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201500	475777830	5370	5370	5370	5370	3828
3	20231018	201400	475777830	5370	5370	5370	5370	0
4	20231018	201300	475777830	5370	5370	5370	5370	0
5	20231018	201200	475777830	5370	5370	5370	5370	0
6	20231018	201100	475777830	5370	5370	5370	5370	0
7	20231018	201000	475777830	5370	5370	5370	5370	0
8	20231018	200900	475777830	5370	5370	5370	5370	0
9	20231018	200800	475777830	5370	5370	5370	5370	0
10	20231018	200700	475777830	5370	5370	5370	5370	0
11	20231018	200600	475777830	5370	5370	5370	5370	0
12	20231018	200500	475777830	5370	5370	5370	5370	0
13	20231018	200400	475777830	5370	5370	5370	5370	0
14	20231018	200300	475777830	5370	5370	5370	5370	0
15	20231018	200200	475777830	5370	5370	5370	5370	0
16	20231018	200100	475777830	5370	5370	5370	5370	0
17	20231018	200000	475777830	5370	5370	5370	5370	0
18	20231018	195900	475777830	5370	5370	5370	5370	0
19	20231018	195800	475777830	5370	5370	5370	5370	0
20	20231018	195700	475777830	5370	5370	5370	5370	0
21	20231018	195600	475777830	5370	5370	5370	5370	0
22	20231018	195500	475777830	5370	5370	5370	5370	0
23	20231018	195400	475777830	5370	5370	5370	5370	0
24	20231018	195300	475777830	5370	5370	5370	5370	0
25	20231018	195200	475777830	5370	5370	5370	5370	0
26	20231018	195100	475777830	5370	5370	5370	5370	0
27	20231018	195000	475777830	5370	5370	5370	5370	0
28	20231018	194900	475777830	5370	5370	5370	5370	0
29	20231018	194800	475777830	5370	5370	5370	5370	0
30	20231018	194700	475777830	5370	5370	5370	5370	0
31	20231018	194600	475777830	5370	5370	5370	5370	0
32	20231018	194500	475777830	5370	5370	5370	5370	3828
33	20231018	194400	475777830	5370	5370	5370	5370	0
34	20231018	194300	475777830	5370	5370	5370	5370	0
35	20231018	194200	475777830	5370	5370	5370	5370	0
36	20231018	194100	475777830	5370	5370	5370	5370	0
37	20231018	194000	475777830	5370	5370	5370	5370	0
38	20231018	193900	475777830	5370	5370	5370	5370	0
39	20231018	193800	475777830	5370	5370	5370	5370	0
40	20231018	193700	475777830	5370	5370	5370	5370	0
41	20231018	193600	475777830	5370	5370	5370	5370	0
42	20231018	193500	475777830	5370	5370	5370	5370	0
43	20231018	193400	475777830	5370	5370	5370	5370	0
44	20231018	193300	475777830	5370	5370	5370	5370	0
45	20231018	193200	475777830	5370	5370	5370	5370	0
46	20231018	193100	475777830	5370	5370	5370	5370	0
47	20231018	193000	475777830	5370	5370	5370	5370	0
48	20231018	192900	475777830	5370	5370	5370	5370	0
49	20231018	192800	475777830	5370	5370	5370	5370	0
50	20231018	192700	475777830	5370	5370	5370	5370	0
51	20231018	192600	475777830	5370	5370	5370	5370	0
52	20231018	192500	475777830	5370	5370	5370	5370	0
53	20231018	192400	475777830	5370	5370	5370	5370	0
54	20231018	192300	475777830	5370	5370	5370	5370	0
55	20231018	192200	475777830	5370	5370	5370	5370	0
56	20231018	192100	475777830	5370	5370	5370	5370	0
57	20231018	192000	475777830	5370	5370	5370	5370	0
58	20231018	191900	475777830	5370	5370	5370	5370	0
59	20231018	191800	475777830	5370	5370	5370	5370	0
60	20231018	191700	475777830	5370	5370	5370	5370	0
61	20231018	191600	475777830	5370	5370	5370	5370	0
62	20231018	191500	475777830	5370	5370	5370	5370	3828
63	20231018	191400	475777830	5370	5370	5370	5370	0
64	20231018	191300	475777830	5370	5370	5370	5370	0
65	20231018	191200	475777830	5370	5370	5370	5370	0
66	20231018	191100	475777830	5370	5370	5370	5370	0
67	20231018	191000	475777830	5370	5370	5370	5370	0
68	20231018	190900	475777830	5370	5370	5370	5370	0
69	20231018	190800	475777830	5370	5370	5370	5370	0
70	20231018	190700	475777830	5370	5370	5370	5370	0
71	20231018	190600	475777830	5370	5370	5370	5370	0
72	20231018	190500	475777830	5370	5370	5370	5370	0
73	20231018	190400	475777830	5370	5370	5370	5370	0
74	20231018	190300	475777830	5370	5370	5370	5370	0
75	20231018	190200	475777830	5370	5370	5370	5370	0
76	20231018	190100	475777830	5370	5370	5370	5370	0
77	20231018	190000	475777830	5370	5370	5370	5370	0
78	20231018	185900	475777830	5370	5370	5370	5370	0
79	20231018	185800	475777830	5370	5370	5370	5370	0
80	20231018	185700	475777830	5370	5370	5370	5370	0
81	20231018	185600	475777830	5370	5370	5370	5370	0
82	20231018	185500	475777830	5370	5370	5370	5370	0
83	20231018	185400	475777830	5370	5370	5370	5370	0
84	20231018	185300	475777830	5370	5370	5370	5370	0
85	20231018	185200	475777830	5370	5370	5370	5370	0
86	20231018	185100	475777830	5370	5370	5370	5370	0
87	20231018	185000	475777830	5370	5370	5370	5370	0
88	20231018	184900	475777830	5370	5370	5370	5370	0
89	20231018	184800	475777830	5370	5370	5370	5370	0
90	20231018	184700	475777830	5370	5370	5370	5370	0
91	20231018	184600	475777830	5370	5370	5370	5370	0
92	20231018	184500	475777830	5370	5370	5370	5370	3828
93	20231018	184400	475777830	5370	5370	5370	5370	0
94	20231018	184300	475777830	5370	5370	5370	5370	0
95	20231018	184200	475777830	5370	5370	5370	5370	0
96	20231018	184100	475777830	5370	5370	5370	5370	0
97	20231018	184000	475777830	5370	5370	5370	5370	0
98	20231018	183900	475777830	5370	5370	5370	5370	0
99	20231018	183800	475777830	5370	5370	5370	5370	0
100	20231018	183700	475777830	5370	5370	5370	5370	0
101	20231018	183600	475777830	5370	5370	5370	5370	0
102	20231018	183500	475777830	5370	5370	5370	5370	0
103	20231018	183400	475777830	5370	5370	5370	5370	0
104	20231018	183300	475777830	5370	5370	5370	5370	0
105	20231018	183200	475777830	5370	5370	5370	5370	0
106	20231018	183100	475777830	5370	5370	5370	5370	0
107	20231018	183000	475777830	5370	5370	5370	5370	0
108	20231018	182900	475777830	5370	5370	5370	5370	0
109	20231018	182800	475777830	5370	5370	5370	5370	0
110	20231018	182700	475777830	5370	5370	5370	5370	0
111	20231018	182600	475777830	5370	5370	5370	5370	0
112	20231018	182500	475777830	5370	5370	5370	5370	0
113	20231018	182400	475777830	5370	5370	5370	5370	0
114	20231018	182300	475777830	5370	5370	5370	5370	0
115	20231018	182200	475777830	5370	5370	5370	5370	0
116	20231018	182100	475777830	5370	5370	5370	5370	0
117	20231018	182000	475777830	5370	5370	5370	5370	0
118	20231018	181900	475777830	5370	5370	5370	5370	0
119	20231018	181800	475777830	5370	5370	5370	5370	0
120	20231018	181700	475777830	5370	5370	5370	5370	0
121	20231018	181600	475777830	5370	5370	5370	5370	0
122	20231018	181500	475777830	5370	5370	5370	5370	3828
123	20231018	181400	475777830	5370	5370	5370	5370	0
124	20231018	181300	475777830	5370	5370	5370	5370	0
125	20231018	181200	475777830	5370	5370	5370	5370	0
126	20231018	181100	475777830	5370	5370	5370	5370	0
127	20231018	181000	475777830	5370	5370	5370	5370	0
128	20231018	180900	475777830	5370	5370	5370	5370	0
129	20231018	180800	475777830	5370	5370	5370	5370	0
130	20231018	180700	475777830	5370	5370	5370	5370	0
131	20231018	180600	475777830	5370	5370	5370	5370	0
132	20231018	180500	475777830	5370	5370	5370	5370	0
133	20231018	180400	475777830	5370	5370	5370	5370	0
134	20231018	180300	475777830	5370	5370	5370	5370	0
135	20231018	180200	475777830	5370	5370	5370	5370	0
136	20231018	180100	475777830	5370	5370	5370	5370	0
137	20231018	180000	475777830	5370	5370	5370	5370	0
138	20231018	175900	475777830	5370	5370	5370	5370	0
139	20231018	175800	475777830	5370	5370	5370	5370	0
140	20231018	175700	475777830	5370	5370	5370	5370	0
141	20231018	175600	475777830	5370	5370	5370	5370	0
142	20231018	175500	475777830	5370	5370	5370	5370	0
143	20231018	175400	475777830	5370	5370	5370	5370	0
144	20231018	175300	475777830	5370	5370	5370	5370	0
145	20231018	175200	475777830	5370	5370	5370	5370	0
146	20231018	175100	475777830	5370	5370	5370	5370	0
147	20231018	175000	475777830	5370	5370	5370	5370	0
148	20231018	174900	475777830	5370	5370	5370	5370	0
149	20231018	174800	475777830	5370	5370	5370	5370	0
150	20231018	174700	475777830	5370	5370	5370	5370	0
151	20231018	174600	475777830	5370	5370	5370	5370	0
152	20231018	174500	475777830	5370	5370	5370	5370	3828
153	20231018	174400	475777830	5370	5370	5370	5370	0
154	20231018	174300	475777830	5370	5370	5370	5370	0
155	20231018	174200	475777830	5370	5370	5370	5370	0
156	20231018	174100	475777830	5370	5370	5370	5370	0
157	20231018	174000	475777830	5370	5370	5370	5370	0
158	20231018	173900	475777830	5370	5370	5370	5370	0
159	20231018	173800	475777830	5370	5370	5370	5370	0
160	20231018	173700	475777830	5370	5370	5370	5370	0
161	20231018	173600	475777830	5370	5370	5370	5370	0
162	20231018	173500	475777830	5370	5370	5370	5370	0
163	20231018	173400	475777830	5370	5370	5370	5370	0
164	20231018	173300	475777830	5370	5370	5370	5370	0
165	20231018	173200	475777830	5370	5370	5370	5370	0
166	20231018	173100	475777830	5370	5370	5370	5370	0
167	20231018	173000	475777830	5370	5370	5370	5370	0
168	20231018	172900	475777830	5370	5370	5370	5370	0
169	20231018	172800	475777830	5370	5370	5370	5370	0
170	20231018	172700	475777830	5370	5370	5370	5370	0
171	20231018	172600	475777830	5370	5370	5370	5370	0
172	20231018	172500	475777830	5370	5370	5370	5370	0
173	20231018	172400	475777830	5370	5370	5370	5370	0
174	20231018	172300	475777830	5370	5370	5370	5370	0
175	20231018	172200	475777830	5370	5370	5370	5370	0
176	20231018	172100	475777830	5370	5370	5370	5370	0
177	20231018	172000	475777830	5370	5370	5370	5370	0
178	20231018	171900	475777830	5370	5370	5370	5370	0
179	20231018	171800	475777830	5370	5370	5370	5370	0
180	20231018	171700	475777830	5370	5370	5370	5370	0
181	20231018	171600	475777830	5370	5370	5370	5370	0
182	20231018	171500	475777830	5370	5370	5370	5370	3828
183	20231018	171400	475777830	5370	5370	5370	5370	0
184	20231018	171300	475777830	5370	5370	5370	5370	0
185	20231018	171200	475777830	5370	5370	5370	5370	0
186	20231018	171100	475777830	5370	5370	5370	5370	0
187	20231018	171000	475777830	5370	5370	5370	5370	0
188	20231018	170900	475777830	5370	5370	5370	5370	0
189	20231018	170800	475777830	5370	5370	5370	5370	0
190	20231018	170700	475777830	5370	5370	5370	5370	0
191	20231018	170600	475777830	5370	5370	5370	5370	0
192	20231018	170500	475777830	5370	5370	5370	5370	0
193	20231018	170400	475777830	5370	5370	5370	5370	0
194	20231018	170300	475777830	5370	5370	5370	5370	0
195	20231018	170200	475777830	5370	5370	5370	5370	0
196	20231018	170100	475777830	5370	5370	5370	5370	0
197	20231018	170000	475777830	5370	5370	5370	5370	0
198	20231018	165900	475777830	5370	5370	5370	5370	0
199	20231018	165800	475777830	5370	5370	5370	5370	0
200	20231018	165700	475777830	5370	5370	5370	5370	0
201	20231018	165600	475777830	5370	5370	5370	5370	0
202	20231018	165500	475777830	5370	5370	5370	5370	0
203	20231018	165400	475777830	5370	5370	5370	5370	0
204	20231018	165300	475777830	5370	5370	5370	5370	0
205	20231018	165200	475777830	5370	5370	5370	5370	0
206	20231018	165100	475777830	5370	5370	5370	5370	0
207	20231018	165000	475777830	5370	5370	5370	5370	0
208	20231018	164900	475777830	5370	5370	5370	5370	0
209	20231018	164800	475777830	5370	5370	5370	5370	0
210	20231018	164700	475777830	5370	5370	5370	5370	0
211	20231018	164600	475777830	5370	5370	5370	5370	0
212	20231018	164500	475777830	5370	5370	5370	5370	3828
213	20231018	164400	475777830	5370	5370	5370	5370	0
214	20231018	164300	475777830	5370	5370	5370	5370	0
215	20231018	164200	475777830	5370	5370	5370	5370	0
216	20231018	164100	475777830	5370	5370	5370	5370	0
217	20231018	164000	475777830	5370	5370	5370	5370	0
218	20231018	163900	475777830	5370	5370	5370	5370	0
219	20231018	163800	475777830	5370	5370	5370	5370	0
220	20231018	163700	475777830	5370	5370	5370	5370	0
221	20231018	163600	475777830	5370	5370	5370	5370	0
222	20231018	163500	475777830	5370	5370	5370	5370	0
223	20231018	163400	475777830	5370	5370	5370	5370	0
224	20231018	163300	475777830	5370	5370	5370	5370	0
225	20231018	163200	475777830	5370	5370	5370	5370	0
226	20231018	163100	475777830	5370	5370	5370	5370	0
227	20231018	163000	475777830	5370	5370	5370	5370	0
228	20231018	162900	475777830	5370	5370	5370	5370	0
229	20231018	162800	475777830	5370	5370	5370	5370	0
230	20231018	162700	475777830	5370	5370	5370	5370	0
231	20231018	162600	475777830	5370	5370	5370	5370	0
232	20231018	162500	475777830	5370	5370	5370	5370	0
233	20231018	162400	475777830	5370	5370	5370	5370	0
234	20231018	162300	475777830	5370	5370	5370	5370	0
235	20231018	162200	475777830	5370	5370	5370	5370	0
236	20231018	162100	475777830	5370	5370	5370	5370	0
237	20231018	162000	475777830	5370	5370	5370	5370	0
238	20231018	161900	475777830	5370	5370	5370	5370	0
239	20231018	161800	475777830	5370	5370	5370	5370	0
240	20231018	161700	475777830	5370	5370	5370	5370	0
241	20231018	161600	475777830	5370	5370	5370	5370	0
242	20231018	161500	475777830	5370	5370	5370	5370	3828
243	20231018	161400	475777830	5370	5370	5370	5370	0
244	20231018	161300	475777830	5370	5370	5370	5370	0
245	20231018	161200	475777830	5370	5370	5370	5370	0
246	20231018	161100	475777830	5370	5370	5370	5370	0
247	20231018	161000	475777830	5370	5370	5370	5370	0
248	20231018	160900	475777830	5370	5370	5370	5370	0
249	20231018	160800	475777830	5370	5370	5370	5370	0
250	20231018	160700	475777830	5370	5370	5370	5370	0
251	20231018	160600	475777830	5370	5370	5370	5370	0
252	20231018	160500	475777830	5370	5370	5370	5370	0
253	20231018	160400	475777830	5370	5370	5370	5370	0
254	20231018	160300	475777830	5370	5370	5370	5370	0
255	20231018	160200	475777830	5370	5370	5370	5370	0
256	20231018	160100	475777830	5370	5370	5370	5370	0
257	20231018	160000	475777830	5370	5370	5370	5370	0
258	20231018	155900	475777830	5370	5370	5370	5370	0
259	20231018	155800	475777830	5370	5370	5370	5370	0
260	20231018	155700	475777830	5370	5370	5370	5370	0
261	20231018	155600	475777830	5370	5370	5370	5370	0
262	20231018	155500	475777830	5370	5370	5370	5370	0
263	20231018	155400	475777830	5370	5370	5370	5370	0
264	20231018	155300	475777830	5370	5370	5370	5370	0
265	20231018	155200	475777830	5370	5370	5370	5370	0
266	20231018	155100	475777830	5370	5370	5370	5370	0
267	20231018	155000	475777830	5370	5370	5370	5370	0
268	20231018	154900	475777830	5370	5370	5370	5370	0
269	20231018	154800	475777830	5370	5370	5370	5370	0
270	20231018	154700	475777830	5370	5370	5370	5370	0
271	20231018	154600	475777830	5370	5370	5370	5370	0
272	20231018	154500	475777830	5370	5370	5370	5370	3828
273	20231018	154400	475777830	5370	5370	5370	5370	0
274	20231018	154300	475777830	5370	5370	5370	5370	0
275	20231018	154200	475777830	5370	5370	5370	5370	0
276	20231018	154100	475777830	5370	5370	5370	5370	0
277	20231018	154000	475777830	5370	5370	5370	5370	0
278	20231018	153900	475777830	5370	5370	5370	5370	0
279	20231018	153800	475777830	5370	5370	5370	5370	0
280	20231018	153700	475777830	5370	5370	5370	5370	0
281	20231018	153600	475777830	5370	5370	5370	5370	0
282	20231018	153500	475777830	5370	5370	5370	5370	0
283	20231018	153400	475777830	5370	5370	5370	5370	0
284	20231018	153300	475777830	5370	5370	5370	5370	0
285	20231018	153200	475777830	5370	5370	5370	5370	0
286	20231018	153100	475777830	5370	5370	5370	5370	0
287	20231018	153000	475777830	5370	5370	5370	5370	3828
288	20231018	152900	455221470	5400	5400	5400	5400	0
289	20231018	152800	455221470	5400	5400	5400	5400	0
290	20231018	152700	455221470	5400	5400	5400	5400	0
291	20231018	152600	455221470	5400	5400	5400	5400	0
292	20231018	152500	455221470	5400	5400	5400	5400	0
293	20231018	152400	455221470	5400	5400	5400	5400	0
294	20231018	152300	455221470	5400	5400	5400	5400	0
295	20231018	152200	455221470	5400	5400	5400	5400	0
296	20231018	152100	455221470	5400	5400	5400	5400	0
297	20231018	152000	455221470	5400	5400	5400	5400	0
298	20231018	151900	455221470	5400	5400	5400	5400	1
299	20231018	151800	455216070	5450	5400	5450	5400	378
300	20231018	151700	453170880	5420	5420	5420	5420	0
301	20231018	151600	453170880	5420	5390	5420	5390	1065
302	20231018	151500	447421080	5390	5390	5390	5390	5
303	20231018	151400	447394130	5370	5370	5370	5370	18
304	20231018	151300	447297470	5410	5410	5410	5410	0
305	20231018	151200	447297470	5410	5410	5410	5410	1
306	20231018	151100	447292060	5410	5410	5410	5410	0
307	20231018	151000	447292060	5410	5400	5410	5400	3
308	20231018	150900	447275850	5370	5370	5370	5370	2
309	20231018	150800	447265110	5420	5420	5420	5420	0
310	20231018	150700	447265110	5420	5420	5420	5420	0
311	20231018	150600	447265110	5420	5420	5420	5420	0
312	20231018	150500	447265110	5420	5420	5420	5420	0
313	20231018	150400	447265110	5420	5420	5420	5420	0
314	20231018	150300	447265110	5420	5420	5420	5420	0
315	20231018	150200	447265110	5420	5420	5420	5420	0
316	20231018	150100	447265110	5420	5420	5420	5420	0
317	20231018	150000	447265110	5420	5420	5420	5420	0
318	20231018	145900	447265110	5420	5380	5420	5380	600
319	20231018	145800	444032600	5380	5360	5380	5360	523
320	20231018	145700	441229280	5380	5380	5380	5380	0
321	20231018	145600	441229280	5380	5380	5380	5380	0
322	20231018	145500	441229280	5380	5380	5380	5380	17
323	20231018	145400	441137820	5380	5380	5380	5380	0
324	20231018	145300	441137820	5380	5380	5380	5380	0
325	20231018	145200	441137820	5380	5380	5380	5380	0
326	20231018	145100	441137820	5380	5380	5380	5380	0
327	20231018	145000	441137820	5380	5380	5380	5380	2
328	20231018	144900	441127060	5360	5360	5360	5360	0
329	20231018	144800	441127060	5360	5360	5360	5360	1
330	20231018	144700	441121700	5380	5380	5380	5380	0
331	20231018	144600	441121700	5380	5380	5380	5380	0
332	20231018	144500	441121700	5380	5380	5380	5380	0
333	20231018	144400	441121700	5380	5380	5380	5380	1
334	20231018	144300	441116320	5360	5360	5360	5360	1
335	20231018	144200	441110960	5360	5360	5360	5360	0
336	20231018	144100	441110960	5360	5360	5360	5360	0
337	20231018	144000	441110960	5360	5360	5360	5360	0
338	20231018	143900	441110960	5360	5380	5380	5360	292
339	20231018	143800	439545780	5360	5360	5360	5360	6
340	20231018	143700	439513620	5380	5380	5380	5380	0
341	20231018	143600	439513620	5380	5380	5380	5380	5
342	20231018	143500	439486720	5370	5370	5370	5370	0
343	20231018	143400	439486720	5370	5370	5370	5370	0
344	20231018	143300	439486720	5370	5370	5370	5370	3
345	20231018	143200	439470610	5410	5410	5410	5410	0
346	20231018	143100	439470610	5410	5410	5410	5410	0
347	20231018	143000	439470610	5410	5410	5410	5410	0
348	20231018	142900	439470610	5410	5410	5410	5410	0
349	20231018	142800	439470610	5410	5410	5410	5410	0
350	20231018	142700	439470610	5410	5410	5410	5410	0
351	20231018	142600	439470610	5410	5410	5410	5410	0
352	20231018	142500	439470610	5410	5410	5410	5410	0
353	20231018	142400	439470610	5410	5410	5410	5410	0
354	20231018	142300	439470610	5410	5410	5410	5410	0
355	20231018	142200	439470610	5410	5410	5410	5410	0
356	20231018	142100	439470610	5410	5410	5410	5410	0
357	20231018	142000	439470610	5410	5410	5410	5410	0
358	20231018	141900	439470610	5410	5410	5410	5410	1
359	20231018	141800	439465200	5360	5360	5360	5360	188
360	20231018	141700	438457520	5410	5410	5410	5410	0
361	20231018	141600	438457520	5410	5410	5410	5410	0
362	20231018	141500	438457520	5410	5410	5410	5410	0
363	20231018	141400	438457520	5410	5410	5410	5410	0
364	20231018	141300	438457520	5410	5410	5410	5410	0
365	20231018	141200	438457520	5410	5370	5410	5360	161
366	20231018	141100	437594360	5410	5410	5410	5410	0
367	20231018	141000	437594360	5410	5410	5410	5410	0
368	20231018	140900	437594360	5410	5410	5410	5410	0
369	20231018	140800	437594360	5410	5410	5410	5410	0
370	20231018	140700	437594360	5410	5410	5410	5410	0
371	20231018	140600	437594360	5410	5410	5410	5410	0
372	20231018	140500	437594360	5410	5410	5410	5410	0
373	20231018	140400	437594360	5410	5410	5410	5410	0
374	20231018	140300	437594360	5410	5370	5410	5370	138
375	20231018	140200	436853260	5360	5360	5360	5360	100
376	20231018	140100	436317260	5370	5370	5370	5370	0
377	20231018	140000	436317260	5370	5380	5380	5370	618
378	20231018	135900	432998580	5380	5410	5410	5380	4
379	20231018	135800	432976970	5380	5380	5380	5380	200
380	20231018	135700	431900970	5410	5410	5410	5410	0
381	20231018	135600	431900970	5410	5410	5410	5410	0
382	20231018	135500	431900970	5410	5400	5410	5400	55
383	20231018	135400	431603950	5410	5410	5410	5410	0
384	20231018	135300	431603950	5410	5410	5410	5410	0
385	20231018	135200	431603950	5410	5410	5410	5410	0
386	20231018	135100	431603950	5410	5410	5410	5410	0
387	20231018	135000	431603950	5410	5410	5410	5410	0
388	20231018	134900	431603950	5410	5410	5410	5410	0
389	20231018	134800	431603950	5410	5410	5410	5410	0
390	20231018	134700	431603950	5410	5410	5410	5410	0
391	20231018	134600	431603950	5410	5410	5410	5410	3
392	20231018	134500	431587720	5400	5400	5400	5400	0
393	20231018	134400	431587720	5400	5400	5400	5400	1000
394	20231018	134300	426187720	5400	5400	5400	5400	0
395	20231018	134200	426187720	5400	5400	5400	5400	1
396	20231018	134100	426182320	5400	5400	5400	5400	0
397	20231018	134000	426182320	5400	5400	5400	5400	0
398	20231018	133900	426182320	5400	5400	5400	5400	0
399	20231018	133800	426182320	5400	5400	5400	5400	0
400	20231018	133700	426182320	5400	5400	5400	5400	0
401	20231018	133600	426182320	5400	5400	5400	5400	0
402	20231018	133500	426182320	5400	5400	5400	5400	0
403	20231018	133400	426182320	5400	5400	5400	5400	0
404	20231018	133300	426182320	5400	5400	5400	5400	0
405	20231018	133200	426182320	5400	5400	5400	5400	0
406	20231018	133100	426182320	5400	5400	5400	5400	0
407	20231018	133000	426182320	5400	5400	5400	5400	0
408	20231018	132900	426182320	5400	5400	5400	5400	0
409	20231018	132800	426182320	5400	5400	5400	5400	0
410	20231018	132700	426182320	5400	5400	5400	5400	0
411	20231018	132600	426182320	5400	5400	5400	5400	0
412	20231018	132500	426182320	5400	5400	5400	5400	0
413	20231018	132400	426182320	5400	5400	5400	5400	1
414	20231018	132300	426176920	5390	5390	5390	5390	72
415	20231018	132200	425788840	5390	5390	5390	5390	0
416	20231018	132100	425788840	5390	5390	5390	5390	0
417	20231018	132000	425788840	5390	5390	5390	5390	0
418	20231018	131900	425788840	5390	5390	5390	5390	0
419	20231018	131800	425788840	5390	5390	5390	5390	0
420	20231018	131700	425788840	5390	5390	5390	5390	0
421	20231018	131600	425788840	5390	5390	5390	5390	0
422	20231018	131500	425788840	5390	5390	5390	5390	0
423	20231018	131400	425788840	5390	5390	5390	5390	0
424	20231018	131300	425788840	5390	5390	5390	5390	0
425	20231018	131200	425788840	5390	5390	5390	5390	112
426	20231018	131100	425185160	5390	5390	5390	5390	500
427	20231018	131000	422490160	5390	5390	5390	5390	0
428	20231018	130900	422490160	5390	5370	5390	5370	70
429	20231018	130800	422113900	5370	5370	5370	5370	0
430	20231018	130700	422113900	5370	5370	5370	5370	0
431	20231018	130600	422113900	5370	5370	5370	5370	2
432	20231018	130500	422103160	5370	5360	5370	5360	424
433	20231018	130400	419830480	5370	5370	5370	5370	0
434	20231018	130300	419830480	5370	5370	5370	5370	0
435	20231018	130200	419830480	5370	5370	5370	5370	0
436	20231018	130100	419830480	5370	5370	5370	5370	0
437	20231018	130000	419830480	5370	5370	5370	5370	0
438	20231018	125900	419830480	5370	5370	5370	5370	0
439	20231018	125800	419830480	5370	5370	5370	5370	0
440	20231018	125700	419830480	5370	5370	5370	5370	2
441	20231018	125600	419819740	5370	5370	5370	5370	0
442	20231018	125500	419819740	5370	5370	5370	5370	0
443	20231018	125400	419819740	5370	5370	5370	5370	0
444	20231018	125300	419819740	5370	5370	5370	5370	0
445	20231018	125200	419819740	5370	5370	5370	5370	0
446	20231018	125100	419819740	5370	5370	5370	5370	0
447	20231018	125000	419819740	5370	5370	5370	5370	0
448	20231018	124900	419819740	5370	5370	5370	5370	0
449	20231018	124800	419819740	5370	5370	5370	5370	4
450	20231018	124700	419798260	5340	5350	5350	5340	328
451	20231018	124600	418046690	5370	5370	5370	5370	0
452	20231018	124500	418046690	5370	5370	5370	5370	0
453	20231018	124400	418046690	5370	5370	5370	5370	0
454	20231018	124300	418046690	5370	5370	5370	5370	0
455	20231018	124200	418046690	5370	5370	5370	5370	0
456	20231018	124100	418046690	5370	5370	5370	5370	0
457	20231018	124000	418046690	5370	5370	5370	5370	0
458	20231018	123900	418046690	5370	5370	5370	5370	30
459	20231018	123800	417885590	5370	5370	5370	5370	1
460	20231018	123700	417880220	5370	5370	5370	5370	0
461	20231018	123600	417880220	5370	5370	5370	5370	0
462	20231018	123500	417880220	5370	5370	5370	5370	0
463	20231018	123400	417880220	5370	5370	5370	5370	1
464	20231018	123300	417874850	5370	5370	5370	5370	0
465	20231018	123200	417874850	5370	5370	5370	5370	0
466	20231018	123100	417874850	5370	5370	5370	5370	0
467	20231018	123000	417874850	5370	5370	5370	5370	0
468	20231018	122900	417874850	5370	5370	5370	5370	0
469	20231018	122800	417874850	5370	5370	5370	5370	0
470	20231018	122700	417874850	5370	5370	5370	5370	0
471	20231018	122600	417874850	5370	5370	5370	5370	1
472	20231018	122500	417869480	5370	5370	5370	5370	0
473	20231018	122400	417869480	5370	5370	5370	5370	0
474	20231018	122300	417869480	5370	5370	5370	5370	0
475	20231018	122200	417869480	5370	5370	5370	5370	0
476	20231018	122100	417869480	5370	5370	5370	5370	0
477	20231018	122000	417869480	5370	5370	5370	5370	0
478	20231018	121900	417869480	5370	5370	5370	5370	0
479	20231018	121800	417869480	5370	5370	5370	5370	0
480	20231018	121700	417869480	5370	5350	5370	5330	151
481	20231018	121600	417064070	5370	5370	5370	5370	0
482	20231018	121500	417064070	5370	5370	5370	5370	0
483	20231018	121400	417064070	5370	5370	5370	5370	0
484	20231018	121300	417064070	5370	5370	5370	5370	0
485	20231018	121200	417064070	5370	5370	5370	5370	1
486	20231018	121100	417058700	5380	5380	5380	5380	0
487	20231018	121000	417058700	5380	5380	5380	5380	0
488	20231018	120900	417058700	5380	5380	5380	5380	0
489	20231018	120800	417058700	5380	5380	5380	5380	0
490	20231018	120700	417058700	5380	5380	5380	5380	0
491	20231018	120600	417058700	5380	5380	5380	5380	0
492	20231018	120500	417058700	5380	5380	5380	5380	0
493	20231018	120400	417058700	5380	5380	5380	5380	0
494	20231018	120300	417058700	5380	5380	5380	5380	0
495	20231018	120200	417058700	5380	5360	5380	5350	493
496	20231018	120100	414420610	5400	5400	5400	5400	0
497	20231018	120000	414420610	5400	5400	5400	5400	0
498	20231018	115900	414420610	5400	5390	5400	5390	480
499	20231018	115800	411832180	5390	5370	5390	5370	11
500	20231018	115700	411773090	5350	5340	5350	5340	1208
501	20231018	115600	405321900	5350	5350	5350	5340	62
502	20231018	115500	404990620	5370	5370	5370	5370	0
503	20231018	115400	404990620	5370	5370	5370	5370	0
504	20231018	115300	404990620	5370	5370	5370	5370	0
505	20231018	115200	404990620	5370	5370	5370	5370	0
506	20231018	115100	404990620	5370	5370	5370	5370	0
507	20231018	115000	404990620	5370	5370	5370	5370	0
508	20231018	114900	404990620	5370	5370	5370	5370	0
509	20231018	114800	404990620	5370	5370	5370	5370	0
510	20231018	114700	404990620	5370	5370	5370	5370	0
511	20231018	114600	404990620	5370	5370	5370	5370	0
512	20231018	114500	404990620	5370	5370	5370	5370	0
513	20231018	114400	404990620	5370	5370	5370	5370	506
514	20231018	114300	402273400	5350	5350	5350	5350	3
515	20231018	114200	402257350	5370	5370	5370	5370	0
516	20231018	114100	402257350	5370	5370	5370	5370	0
517	20231018	114000	402257350	5370	5370	5370	5370	3
518	20231018	113900	402241240	5340	5340	5340	5340	0
519	20231018	113800	402241240	5340	5340	5340	5340	1
520	20231018	113700	402235900	5370	5370	5370	5370	0
521	20231018	113600	402235900	5370	5400	5400	5370	16
522	20231018	113500	402149740	5370	5350	5370	5350	444
523	20231018	113400	399767640	5340	5340	5340	5340	245
524	20231018	113300	398459340	5340	5330	5340	5320	732
525	20231018	113200	394558760	5330	5330	5330	5330	0
526	20231018	113100	394558760	5330	5330	5330	5330	0
527	20231018	113000	394558760	5330	5370	5370	5330	144
528	20231018	112900	393791200	5330	5330	5330	5330	0
529	20231018	112800	393791200	5330	5330	5330	5330	0
530	20231018	112700	393791200	5330	5330	5330	5330	37
531	20231018	112600	393593990	5330	5330	5330	5330	183
532	20231018	112500	392618600	5370	5370	5370	5370	0
533	20231018	112400	392618600	5370	5330	5370	5330	76
534	20231018	112300	392213440	5370	5370	5370	5370	0
535	20231018	112200	392213440	5370	5370	5370	5370	0
536	20231018	112100	392213440	5370	5380	5380	5340	1663
537	20231018	112000	383319840	5400	5400	5400	5400	0
538	20231018	111900	383319840	5400	5400	5400	5400	0
539	20231018	111800	383319840	5400	5400	5400	5400	0
540	20231018	111700	383319840	5400	5400	5400	5400	0
541	20231018	111600	383319840	5400	5400	5400	5400	0
542	20231018	111500	383319840	5400	5400	5400	5400	0
543	20231018	111400	383319840	5400	5400	5400	5400	0
544	20231018	111300	383319840	5400	5400	5400	5400	15
545	20231018	111200	383238840	5400	5400	5400	5400	0
546	20231018	111100	383238840	5400	5400	5400	5400	0
547	20231018	111000	383238840	5400	5400	5400	5400	0
548	20231018	110900	383238840	5400	5400	5400	5400	0
549	20231018	110800	383238840	5400	5350	5400	5350	201
550	20231018	110700	382163440	5350	5360	5360	5350	201
551	20231018	110600	381087740	5390	5390	5390	5390	0
552	20231018	110500	381087740	5390	5390	5390	5390	0
553	20231018	110400	381087740	5390	5390	5390	5390	0
554	20231018	110300	381087740	5390	5390	5390	5390	50
555	20231018	110200	380818240	5360	5360	5360	5360	0
556	20231018	110100	380818240	5360	5360	5360	5360	0
557	20231018	110000	380818240	5360	5360	5360	5360	0
558	20231018	105900	380818240	5360	5360	5360	5360	102
559	20231018	105800	380271520	5360	5360	5360	5360	0
560	20231018	105700	380271520	5360	5360	5360	5360	35
561	20231018	105600	380083920	5360	5360	5360	5360	50
562	20231018	105500	379815920	5360	5370	5370	5360	1371
563	20231018	105400	372460050	5380	5400	5400	5380	472
564	20231018	105300	369920670	5400	5400	5400	5400	0
565	20231018	105200	369920670	5400	5400	5400	5400	0
566	20231018	105100	369920670	5400	5400	5400	5400	0
567	20231018	105000	369920670	5400	5400	5400	5400	0
568	20231018	104900	369920670	5400	5400	5400	5400	0
569	20231018	104800	369920670	5400	5400	5400	5400	3
570	20231018	104700	369904470	5380	5380	5380	5380	7
571	20231018	104600	369866810	5420	5420	5420	5420	0
572	20231018	104500	369866810	5420	5420	5420	5420	0
573	20231018	104400	369866810	5420	5420	5420	5420	0
574	20231018	104300	369866810	5420	5420	5420	5420	0
575	20231018	104200	369866810	5420	5420	5420	5420	0
576	20231018	104100	369866810	5420	5380	5420	5380	7
577	20231018	104000	369828990	5420	5420	5420	5420	0
578	20231018	103900	369828990	5420	5420	5420	5420	0
579	20231018	103800	369828990	5420	5420	5420	5420	0
580	20231018	103700	369828990	5420	5420	5420	5420	0
581	20231018	103600	369828990	5420	5420	5420	5420	0
582	20231018	103500	369828990	5420	5420	5420	5420	0
583	20231018	103400	369828990	5420	5420	5420	5420	0
584	20231018	103300	369828990	5420	5420	5420	5420	1
585	20231018	103200	369823570	5420	5420	5420	5420	0
586	20231018	103100	369823570	5420	5420	5420	5420	0
587	20231018	103000	369823570	5420	5420	5420	5420	0
588	20231018	102900	369823570	5420	5420	5420	5420	0
589	20231018	102800	369823570	5420	5420	5420	5420	0
590	20231018	102700	369823570	5420	5380	5420	5380	449
591	20231018	102600	367407790	5370	5370	5370	5370	20
592	20231018	102500	367300390	5380	5380	5380	5380	0
593	20231018	102400	367300390	5380	5380	5380	5380	0
594	20231018	102300	367300390	5380	5380	5380	5380	0
595	20231018	102200	367300390	5380	5380	5380	5380	0
596	20231018	102100	367300390	5380	5380	5380	5380	0
597	20231018	102000	367300390	5380	5380	5380	5380	0
598	20231018	101900	367300390	5380	5380	5380	5380	18
599	20231018	101800	367203550	5380	5380	5380	5380	0
600	20231018	101700	367203550	5380	5380	5380	5380	0
601	20231018	101600	367203550	5380	5370	5380	5360	537
602	20231018	101500	364322550	5370	5370	5370	5370	40
603	20231018	101400	364107750	5390	5390	5390	5390	150
604	20231018	101300	363299250	5390	5390	5390	5390	0
605	20231018	101200	363299250	5390	5390	5390	5390	0
606	20231018	101100	363299250	5390	5390	5390	5390	0
607	20231018	101000	363299250	5390	5390	5390	5390	0
608	20231018	100900	363299250	5390	5390	5390	5390	0
609	20231018	100800	363299250	5390	5390	5390	5390	2
610	20231018	100700	363288470	5350	5390	5390	5350	181
611	20231018	100600	362318880	5390	5380	5390	5350	3985
612	20231018	100500	340932460	5420	5420	5420	5420	0
613	20231018	100400	340932460	5420	5420	5420	5420	0
614	20231018	100300	340932460	5420	5420	5420	5420	0
615	20231018	100200	340932460	5420	5390	5420	5390	203
616	20231018	100100	339838200	5470	5470	5470	5470	0
617	20231018	100000	339838200	5470	5420	5470	5400	570
618	20231018	095900	336755680	5470	5470	5470	5470	0
619	20231018	095800	336755680	5470	5470	5470	5470	0
620	20231018	095700	336755680	5470	5470	5470	5470	0
621	20231018	095600	336755680	5470	5470	5470	5470	0
622	20231018	095500	336755680	5470	5470	5470	5470	0
623	20231018	095400	336755680	5470	5470	5470	5470	0
624	20231018	095300	336755680	5470	5470	5470	5470	0
625	20231018	095200	336755680	5470	5430	5470	5420	78
626	20231018	095100	336332860	5470	5470	5470	5470	0
627	20231018	095000	336332860	5470	5470	5470	5470	2
628	20231018	094900	336321920	5470	5470	5470	5470	0
629	20231018	094800	336321920	5470	5470	5470	5470	0
630	20231018	094700	336321920	5470	5470	5470	5470	0
631	20231018	094600	336321920	5470	5470	5470	5470	0
632	20231018	094500	336321920	5470	5470	5470	5470	0
633	20231018	094400	336321920	5470	5470	5470	5470	0
634	20231018	094300	336321920	5470	5470	5470	5470	0
635	20231018	094200	336321920	5470	5410	5470	5410	4
636	20231018	094100	336300160	5470	5430	5470	5410	1089
637	20231018	094000	330399780	5480	5480	5480	5480	10
638	20231018	093900	330344980	5520	5520	5520	5520	0
639	20231018	093800	330344980	5520	5470	5520	5470	1382
640	20231018	093700	322743120	5480	5480	5480	5480	100
641	20231018	093600	322195120	5480	5470	5480	5470	220
642	20231018	093500	320991710	5470	5470	5470	5470	101
643	20231018	093400	320439240	5420	5420	5420	5420	0
644	20231018	093300	320439240	5420	5420	5420	5420	1
645	20231018	093200	320433820	5470	5470	5470	5470	0
646	20231018	093100	320433820	5470	5460	5470	5460	303
647	20231018	093000	318779430	5460	5460	5460	5460	0
648	20231018	092900	318779430	5460	5460	5460	5460	3
649	20231018	092800	318763050	5410	5460	5460	5410	101
650	20231018	092700	318211640	5460	5440	5460	5440	2866
651	20231018	092600	302587240	5440	5430	5440	5430	1344
652	20231018	092500	295279210	5430	5400	5430	5400	397
653	20231018	092400	293133020	5400	5410	5410	5360	1116
654	20231018	092300	287146630	5410	5410	5410	5410	1800
655	20231018	092200	277408630	5410	5400	5410	5400	124
656	20231018	092100	276738990	5400	5360	5420	5360	85
657	20231018	092000	276281570	5410	5360	5410	5360	101
658	20231018	091900	275735210	5410	5410	5410	5410	100
659	20231018	091800	275194210	5410	5410	5410	5410	0
660	20231018	091700	275194210	5410	5420	5420	5360	7620
661	20231018	091600	234265860	5390	5450	5450	5390	869
662	20231018	091500	229574310	5460	5430	5460	5430	4
663	20231018	091400	229552500	5460	5440	5460	5440	623
664	20231018	091300	226163260	5460	5460	5460	5460	0
665	20231018	091200	226163260	5460	5420	5460	5420	326
666	20231018	091100	224396100	5420	5420	5420	5420	4
667	20231018	091000	224374420	5420	5420	5420	5420	101
668	20231018	090900	223827000	5420	5400	5430	5380	3134
669	20231018	090800	206946000	5400	5450	5490	5400	7002
670	20231018	090700	169024310	5450	5440	5530	5440	7500
671	20231018	090600	128066480	5410	5410	5410	5370	3769
672	20231018	090500	107710770	5400	5390	5400	5370	3203
673	20231018	090400	90475790	5370	5390	5430	5370	3553
674	20231018	090300	71360160	5380	5470	5470	5380	7834
675	20231018	090200	28788670	5470	5480	5480	5470	3000
676	20231018	090100	12368280	5480	5480	5480	5470	2032
677	20231018	090000	1242110	5570	5570	5570	5570	223