KissMeData/353590/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	204200	450384940	9680	9680	9680	9680	1417
3	20231017	204100	450384940	9680	9680	9680	9680	0
4	20231017	204000	450384940	9680	9680	9680	9680	0
5	20231017	203900	450384940	9680	9680	9680	9680	0
6	20231017	203800	450384940	9680	9680	9680	9680	0
7	20231017	203700	450384940	9680	9680	9680	9680	0
8	20231017	203600	450384940	9680	9680	9680	9680	0
9	20231017	203500	450384940	9680	9680	9680	9680	0
10	20231017	203400	450384940	9680	9680	9680	9680	0
11	20231017	203300	450384940	9680	9680	9680	9680	0
12	20231017	203200	450384940	9680	9680	9680	9680	0
13	20231017	203100	450384940	9680	9680	9680	9680	0
14	20231017	203000	450384940	9680	9680	9680	9680	0
15	20231017	202900	450384940	9680	9680	9680	9680	0
16	20231017	202800	450384940	9680	9680	9680	9680	0
17	20231017	202700	450384940	9680	9680	9680	9680	0
18	20231017	202600	450384940	9680	9680	9680	9680	0
19	20231017	202500	450384940	9680	9680	9680	9680	0
20	20231017	202400	450384940	9680	9680	9680	9680	0
21	20231017	202300	450384940	9680	9680	9680	9680	0
22	20231017	202200	450384940	9680	9680	9680	9680	0
23	20231017	202100	450384940	9680	9680	9680	9680	0
24	20231017	202000	450384940	9680	9680	9680	9680	0
25	20231017	201900	450384940	9680	9680	9680	9680	0
26	20231017	201800	450384940	9680	9680	9680	9680	0
27	20231017	201700	450384940	9680	9680	9680	9680	0
28	20231017	201600	450384940	9680	9680	9680	9680	0
29	20231017	201500	450384940	9680	9680	9680	9680	0
30	20231017	201400	450384940	9680	9680	9680	9680	0
31	20231017	201300	450384940	9680	9680	9680	9680	0
32	20231017	201200	450384940	9680	9680	9680	9680	1417
33	20231017	201100	450384940	9680	9680	9680	9680	0
34	20231017	201000	450384940	9680	9680	9680	9680	0
35	20231017	200900	450384940	9680	9680	9680	9680	0
36	20231017	200800	450384940	9680	9680	9680	9680	0
37	20231017	200700	450384940	9680	9680	9680	9680	0
38	20231017	200600	450384940	9680	9680	9680	9680	0
39	20231017	200500	450384940	9680	9680	9680	9680	0
40	20231017	200400	450384940	9680	9680	9680	9680	0
41	20231017	200300	450384940	9680	9680	9680	9680	0
42	20231017	200200	450384940	9680	9680	9680	9680	0
43	20231017	200100	450384940	9680	9680	9680	9680	0
44	20231017	200000	450384940	9680	9680	9680	9680	0
45	20231017	195900	450384940	9680	9680	9680	9680	0
46	20231017	195800	450384940	9680	9680	9680	9680	0
47	20231017	195700	450384940	9680	9680	9680	9680	0
48	20231017	195600	450384940	9680	9680	9680	9680	0
49	20231017	195500	450384940	9680	9680	9680	9680	0
50	20231017	195400	450384940	9680	9680	9680	9680	0
51	20231017	195300	450384940	9680	9680	9680	9680	0
52	20231017	195200	450384940	9680	9680	9680	9680	0
53	20231017	195100	450384940	9680	9680	9680	9680	0
54	20231017	195000	450384940	9680	9680	9680	9680	0
55	20231017	194900	450384940	9680	9680	9680	9680	0
56	20231017	194800	450384940	9680	9680	9680	9680	0
57	20231017	194700	450384940	9680	9680	9680	9680	0
58	20231017	194600	450384940	9680	9680	9680	9680	0
59	20231017	194500	450384940	9680	9680	9680	9680	0
60	20231017	194400	450384940	9680	9680	9680	9680	0
61	20231017	194300	450384940	9680	9680	9680	9680	0
62	20231017	194200	450384940	9680	9680	9680	9680	1417
63	20231017	194100	450384940	9680	9680	9680	9680	0
64	20231017	194000	450384940	9680	9680	9680	9680	0
65	20231017	193900	450384940	9680	9680	9680	9680	0
66	20231017	193800	450384940	9680	9680	9680	9680	0
67	20231017	193700	450384940	9680	9680	9680	9680	0
68	20231017	193600	450384940	9680	9680	9680	9680	0
69	20231017	193500	450384940	9680	9680	9680	9680	0
70	20231017	193400	450384940	9680	9680	9680	9680	0
71	20231017	193300	450384940	9680	9680	9680	9680	0
72	20231017	193200	450384940	9680	9680	9680	9680	0
73	20231017	193100	450384940	9680	9680	9680	9680	0
74	20231017	193000	450384940	9680	9680	9680	9680	0
75	20231017	192900	450384940	9680	9680	9680	9680	0
76	20231017	192800	450384940	9680	9680	9680	9680	0
77	20231017	192700	450384940	9680	9680	9680	9680	0
78	20231017	192600	450384940	9680	9680	9680	9680	0
79	20231017	192500	450384940	9680	9680	9680	9680	0
80	20231017	192400	450384940	9680	9680	9680	9680	0
81	20231017	192300	450384940	9680	9680	9680	9680	0
82	20231017	192200	450384940	9680	9680	9680	9680	0
83	20231017	192100	450384940	9680	9680	9680	9680	0
84	20231017	192000	450384940	9680	9680	9680	9680	0
85	20231017	191900	450384940	9680	9680	9680	9680	0
86	20231017	191800	450384940	9680	9680	9680	9680	0
87	20231017	191700	450384940	9680	9680	9680	9680	0
88	20231017	191600	450384940	9680	9680	9680	9680	0
89	20231017	191500	450384940	9680	9680	9680	9680	0
90	20231017	191400	450384940	9680	9680	9680	9680	0
91	20231017	191300	450384940	9680	9680	9680	9680	0
92	20231017	191200	450384940	9680	9680	9680	9680	1417
93	20231017	191100	450384940	9680	9680	9680	9680	0
94	20231017	191000	450384940	9680	9680	9680	9680	0
95	20231017	190900	450384940	9680	9680	9680	9680	0
96	20231017	190800	450384940	9680	9680	9680	9680	0
97	20231017	190700	450384940	9680	9680	9680	9680	0
98	20231017	190600	450384940	9680	9680	9680	9680	0
99	20231017	190500	450384940	9680	9680	9680	9680	0
100	20231017	190400	450384940	9680	9680	9680	9680	0
101	20231017	190300	450384940	9680	9680	9680	9680	0
102	20231017	190200	450384940	9680	9680	9680	9680	0
103	20231017	190100	450384940	9680	9680	9680	9680	0
104	20231017	190000	450384940	9680	9680	9680	9680	0
105	20231017	185900	450384940	9680	9680	9680	9680	0
106	20231017	185800	450384940	9680	9680	9680	9680	0
107	20231017	185700	450384940	9680	9680	9680	9680	0
108	20231017	185600	450384940	9680	9680	9680	9680	0
109	20231017	185500	450384940	9680	9680	9680	9680	0
110	20231017	185400	450384940	9680	9680	9680	9680	0
111	20231017	185300	450384940	9680	9680	9680	9680	0
112	20231017	185200	450384940	9680	9680	9680	9680	0
113	20231017	185100	450384940	9680	9680	9680	9680	0
114	20231017	185000	450384940	9680	9680	9680	9680	0
115	20231017	184900	450384940	9680	9680	9680	9680	0
116	20231017	184800	450384940	9680	9680	9680	9680	0
117	20231017	184700	450384940	9680	9680	9680	9680	0
118	20231017	184600	450384940	9680	9680	9680	9680	0
119	20231017	184500	450384940	9680	9680	9680	9680	0
120	20231017	184400	450384940	9680	9680	9680	9680	0
121	20231017	184300	450384940	9680	9680	9680	9680	0
122	20231017	184200	450384940	9680	9680	9680	9680	1417
123	20231017	184100	450384940	9680	9680	9680	9680	0
124	20231017	184000	450384940	9680	9680	9680	9680	0
125	20231017	183900	450384940	9680	9680	9680	9680	0
126	20231017	183800	450384940	9680	9680	9680	9680	0
127	20231017	183700	450384940	9680	9680	9680	9680	0
128	20231017	183600	450384940	9680	9680	9680	9680	0
129	20231017	183500	450384940	9680	9680	9680	9680	0
130	20231017	183400	450384940	9680	9680	9680	9680	0
131	20231017	183300	450384940	9680	9680	9680	9680	0
132	20231017	183200	450384940	9680	9680	9680	9680	0
133	20231017	183100	450384940	9680	9680	9680	9680	0
134	20231017	183000	450384940	9680	9680	9680	9680	0
135	20231017	182900	450384940	9680	9680	9680	9680	0
136	20231017	182800	450384940	9680	9680	9680	9680	0
137	20231017	182700	450384940	9680	9680	9680	9680	0
138	20231017	182600	450384940	9680	9680	9680	9680	0
139	20231017	182500	450384940	9680	9680	9680	9680	0
140	20231017	182400	450384940	9680	9680	9680	9680	0
141	20231017	182300	450384940	9680	9680	9680	9680	0
142	20231017	182200	450384940	9680	9680	9680	9680	0
143	20231017	182100	450384940	9680	9680	9680	9680	0
144	20231017	182000	450384940	9680	9680	9680	9680	0
145	20231017	181900	450384940	9680	9680	9680	9680	0
146	20231017	181800	450384940	9680	9680	9680	9680	0
147	20231017	181700	450384940	9680	9680	9680	9680	0
148	20231017	181600	450384940	9680	9680	9680	9680	0
149	20231017	181500	450384940	9680	9680	9680	9680	0
150	20231017	181400	450384940	9680	9680	9680	9680	0
151	20231017	181300	450384940	9680	9680	9680	9680	0
152	20231017	181200	450384940	9680	9680	9680	9680	1417
153	20231017	181100	450384940	9680	9680	9680	9680	0
154	20231017	181000	450384940	9680	9680	9680	9680	0
155	20231017	180900	450384940	9680	9680	9680	9680	0
156	20231017	180800	450384940	9680	9680	9680	9680	0
157	20231017	180700	450384940	9680	9680	9680	9680	0
158	20231017	180600	450384940	9680	9680	9680	9680	0
159	20231017	180500	450384940	9680	9680	9680	9680	0
160	20231017	180400	450384940	9680	9680	9680	9680	0
161	20231017	180300	450384940	9680	9680	9680	9680	0
162	20231017	180200	450384940	9680	9680	9680	9680	0
163	20231017	180100	450384940	9680	9680	9680	9680	0
164	20231017	180000	450384940	9680	9680	9680	9680	0
165	20231017	175900	450384940	9680	9680	9680	9680	0
166	20231017	175800	450384940	9680	9680	9680	9680	0
167	20231017	175700	450384940	9680	9680	9680	9680	0
168	20231017	175600	450384940	9680	9680	9680	9680	0
169	20231017	175500	450384940	9680	9680	9680	9680	0
170	20231017	175400	450384940	9680	9680	9680	9680	0
171	20231017	175300	450384940	9680	9680	9680	9680	0
172	20231017	175200	450384940	9680	9680	9680	9680	0
173	20231017	175100	450384940	9680	9680	9680	9680	0
174	20231017	175000	450384940	9680	9680	9680	9680	0
175	20231017	174900	450384940	9680	9680	9680	9680	0
176	20231017	174800	450384940	9680	9680	9680	9680	0
177	20231017	174700	450384940	9680	9680	9680	9680	0
178	20231017	174600	450384940	9680	9680	9680	9680	0
179	20231017	174500	450384940	9680	9680	9680	9680	0
180	20231017	174400	450384940	9680	9680	9680	9680	0
181	20231017	174300	450384940	9680	9680	9680	9680	0
182	20231017	174200	450384940	9680	9680	9680	9680	1417
183	20231017	174100	450384940	9680	9680	9680	9680	0
184	20231017	174000	450384940	9680	9680	9680	9680	0
185	20231017	173900	450384940	9680	9680	9680	9680	0
186	20231017	173800	450384940	9680	9680	9680	9680	0
187	20231017	173700	450384940	9680	9680	9680	9680	0
188	20231017	173600	450384940	9680	9680	9680	9680	0
189	20231017	173500	450384940	9680	9680	9680	9680	0
190	20231017	173400	450384940	9680	9680	9680	9680	0
191	20231017	173300	450384940	9680	9680	9680	9680	0
192	20231017	173200	450384940	9680	9680	9680	9680	0
193	20231017	173100	450384940	9680	9680	9680	9680	0
194	20231017	173000	450384940	9680	9680	9680	9680	0
195	20231017	172900	450384940	9680	9680	9680	9680	0
196	20231017	172800	450384940	9680	9680	9680	9680	0
197	20231017	172700	450384940	9680	9680	9680	9680	0
198	20231017	172600	450384940	9680	9680	9680	9680	0
199	20231017	172500	450384940	9680	9680	9680	9680	0
200	20231017	172400	450384940	9680	9680	9680	9680	0
201	20231017	172300	450384940	9680	9680	9680	9680	0
202	20231017	172200	450384940	9680	9680	9680	9680	0
203	20231017	172100	450384940	9680	9680	9680	9680	0
204	20231017	172000	450384940	9680	9680	9680	9680	0
205	20231017	171900	450384940	9680	9680	9680	9680	0
206	20231017	171800	450384940	9680	9680	9680	9680	0
207	20231017	171700	450384940	9680	9680	9680	9680	0
208	20231017	171600	450384940	9680	9680	9680	9680	0
209	20231017	171500	450384940	9680	9680	9680	9680	0
210	20231017	171400	450384940	9680	9680	9680	9680	0
211	20231017	171300	450384940	9680	9680	9680	9680	0
212	20231017	171200	450384940	9680	9680	9680	9680	1417
213	20231017	171100	450384940	9680	9680	9680	9680	0
214	20231017	171000	450384940	9680	9680	9680	9680	0
215	20231017	170900	450384940	9680	9680	9680	9680	0
216	20231017	170800	450384940	9680	9680	9680	9680	0
217	20231017	170700	450384940	9680	9680	9680	9680	0
218	20231017	170600	450384940	9680	9680	9680	9680	0
219	20231017	170500	450384940	9680	9680	9680	9680	0
220	20231017	170400	450384940	9680	9680	9680	9680	0
221	20231017	170300	450384940	9680	9680	9680	9680	0
222	20231017	170200	450384940	9680	9680	9680	9680	0
223	20231017	170100	450384940	9680	9680	9680	9680	0
224	20231017	170000	450384940	9680	9680	9680	9680	0
225	20231017	165900	450384940	9680	9680	9680	9680	0
226	20231017	165800	450384940	9680	9680	9680	9680	0
227	20231017	165700	450384940	9680	9680	9680	9680	0
228	20231017	165600	450384940	9680	9680	9680	9680	0
229	20231017	165500	450384940	9680	9680	9680	9680	0
230	20231017	165400	450384940	9680	9680	9680	9680	0
231	20231017	165300	450384940	9680	9680	9680	9680	0
232	20231017	165200	450384940	9680	9680	9680	9680	0
233	20231017	165100	450384940	9680	9680	9680	9680	0
234	20231017	165000	450384940	9680	9680	9680	9680	0
235	20231017	164900	450384940	9680	9680	9680	9680	0
236	20231017	164800	450384940	9680	9680	9680	9680	0
237	20231017	164700	450384940	9680	9680	9680	9680	0
238	20231017	164600	450384940	9680	9680	9680	9680	0
239	20231017	164500	450384940	9680	9680	9680	9680	0
240	20231017	164400	450384940	9680	9680	9680	9680	0
241	20231017	164300	450384940	9680	9680	9680	9680	0
242	20231017	164200	450384940	9680	9680	9680	9680	1417
243	20231017	164100	450384940	9680	9680	9680	9680	0
244	20231017	164000	450384940	9680	9680	9680	9680	0
245	20231017	163900	450384940	9680	9680	9680	9680	0
246	20231017	163800	450384940	9680	9680	9680	9680	0
247	20231017	163700	450384940	9680	9680	9680	9680	0
248	20231017	163600	450384940	9680	9680	9680	9680	0
249	20231017	163500	450384940	9680	9680	9680	9680	0
250	20231017	163400	450384940	9680	9680	9680	9680	0
251	20231017	163300	450384940	9680	9680	9680	9680	0
252	20231017	163200	450384940	9680	9680	9680	9680	0
253	20231017	163100	450384940	9680	9680	9680	9680	0
254	20231017	163000	450384940	9680	9680	9680	9680	0
255	20231017	162900	450384940	9680	9680	9680	9680	0
256	20231017	162800	450384940	9680	9680	9680	9680	0
257	20231017	162700	450384940	9680	9680	9680	9680	0
258	20231017	162600	450384940	9680	9680	9680	9680	0
259	20231017	162500	450384940	9680	9680	9680	9680	0
260	20231017	162400	450384940	9680	9680	9680	9680	0
261	20231017	162300	450384940	9680	9680	9680	9680	0
262	20231017	162200	450384940	9680	9680	9680	9680	0
263	20231017	162100	450384940	9680	9680	9680	9680	0
264	20231017	162000	450384940	9680	9680	9680	9680	0
265	20231017	161900	450384940	9680	9680	9680	9680	0
266	20231017	161800	450384940	9680	9680	9680	9680	0
267	20231017	161700	450384940	9680	9680	9680	9680	0
268	20231017	161600	450384940	9680	9680	9680	9680	0
269	20231017	161500	450384940	9680	9680	9680	9680	0
270	20231017	161400	450384940	9680	9680	9680	9680	0
271	20231017	161300	450384940	9680	9680	9680	9680	0
272	20231017	161200	450384940	9680	9680	9680	9680	1417
273	20231017	161100	450384940	9680	9680	9680	9680	0
274	20231017	161000	450384940	9680	9680	9680	9680	0
275	20231017	160900	450384940	9680	9680	9680	9680	0
276	20231017	160800	450384940	9680	9680	9680	9680	0
277	20231017	160700	450384940	9680	9680	9680	9680	0
278	20231017	160600	450384940	9680	9680	9680	9680	0
279	20231017	160500	450384940	9680	9680	9680	9680	0
280	20231017	160400	450384940	9680	9680	9680	9680	0
281	20231017	160300	450384940	9680	9680	9680	9680	0
282	20231017	160200	450384940	9680	9680	9680	9680	0
283	20231017	160100	450384940	9680	9680	9680	9680	0
284	20231017	160000	450384940	9680	9680	9680	9680	0
285	20231017	155900	450384940	9680	9680	9680	9680	0
286	20231017	155800	450384940	9680	9680	9680	9680	0
287	20231017	155700	450384940	9680	9680	9680	9680	0
288	20231017	155600	450384940	9680	9680	9680	9680	0
289	20231017	155500	450384940	9680	9680	9680	9680	0
290	20231017	155400	450384940	9680	9680	9680	9680	0
291	20231017	155300	450384940	9680	9680	9680	9680	0
292	20231017	155200	450384940	9680	9680	9680	9680	0
293	20231017	155100	450384940	9680	9680	9680	9680	0
294	20231017	155000	450384940	9680	9680	9680	9680	0
295	20231017	154900	450384940	9680	9680	9680	9680	0
296	20231017	154800	450384940	9680	9680	9680	9680	0
297	20231017	154700	450384940	9680	9680	9680	9680	0
298	20231017	154600	450384940	9680	9680	9680	9680	0
299	20231017	154500	450384940	9680	9680	9680	9680	0
300	20231017	154400	450384940	9680	9680	9680	9680	0
301	20231017	154300	450384940	9680	9680	9680	9680	0
302	20231017	154200	450384940	9680	9680	9680	9680	1417
303	20231017	154100	450384940	9680	9680	9680	9680	0
304	20231017	154000	450384940	9680	9680	9680	9680	0
305	20231017	153900	450384940	9680	9680	9680	9680	0
306	20231017	153800	450384940	9680	9680	9680	9680	0
307	20231017	153700	450384940	9680	9680	9680	9680	0
308	20231017	153600	450384940	9680	9680	9680	9680	0
309	20231017	153500	450384940	9680	9680	9680	9680	0
310	20231017	153400	450384940	9680	9680	9680	9680	0
311	20231017	153300	450384940	9680	9680	9680	9680	0
312	20231017	153200	450384940	9680	9680	9680	9680	0
313	20231017	153100	450384940	9680	9680	9680	9680	0
314	20231017	153000	450384940	9680	9680	9680	9680	1417
315	20231017	152900	436668380	9610	9610	9610	9610	0
316	20231017	152800	436668380	9610	9610	9610	9610	0
317	20231017	152700	436668380	9610	9610	9610	9610	0
318	20231017	152600	436668380	9610	9610	9610	9610	0
319	20231017	152500	436668380	9610	9610	9610	9610	0
320	20231017	152400	436668380	9610	9610	9610	9610	0
321	20231017	152300	436668380	9610	9610	9610	9610	0
322	20231017	152200	436668380	9610	9610	9610	9610	0
323	20231017	152100	436668380	9610	9610	9610	9610	0
324	20231017	152000	436668380	9610	9610	9610	9610	0
325	20231017	151900	436668380	9610	9620	9620	9610	1000
326	20231017	151800	427054890	9610	9650	9660	9610	1462
327	20231017	151700	412975160	9660	9670	9670	9660	136
328	20231017	151600	411661250	9670	9670	9670	9670	1
329	20231017	151500	411651580	9670	9670	9670	9670	5
330	20231017	151400	411603230	9690	9690	9690	9690	0
331	20231017	151300	411603230	9690	9690	9690	9690	0
332	20231017	151200	411603230	9690	9690	9690	9690	100
333	20231017	151100	410634230	9690	9690	9690	9690	0
334	20231017	151000	410634230	9690	9690	9690	9690	1
335	20231017	150900	410624540	9690	9690	9690	9690	0
336	20231017	150800	410624540	9690	9690	9690	9690	0
337	20231017	150700	410624540	9690	9690	9690	9690	0
338	20231017	150600	410624540	9690	9690	9690	9690	0
339	20231017	150500	410624540	9690	9680	9690	9680	300
340	20231017	150400	407718540	9660	9650	9660	9650	294
341	20231017	150300	404881270	9660	9660	9660	9660	2
342	20231017	150200	404861950	9660	9660	9660	9660	0
343	20231017	150100	404861950	9660	9660	9660	9660	31
344	20231017	150000	404562490	9660	9660	9660	9660	0
345	20231017	145900	404562490	9660	9660	9660	9660	0
346	20231017	145800	404562490	9660	9660	9660	9660	1
347	20231017	145700	404552830	9640	9640	9640	9640	0
348	20231017	145600	404552830	9640	9640	9640	9640	0
349	20231017	145500	404552830	9640	9640	9640	9640	0
350	20231017	145400	404552830	9640	9640	9640	9640	0
351	20231017	145300	404552830	9640	9640	9640	9640	0
352	20231017	145200	404552830	9640	9640	9640	9640	0
353	20231017	145100	404552830	9640	9640	9640	9640	0
354	20231017	145000	404552830	9640	9650	9650	9640	167
355	20231017	144900	402942940	9660	9660	9660	9660	50
356	20231017	144800	402459940	9660	9640	9660	9640	10
357	20231017	144700	402363360	9650	9650	9650	9650	0
358	20231017	144600	402363360	9650	9650	9650	9650	0
359	20231017	144500	402363360	9650	9650	9650	9650	0
360	20231017	144400	402363360	9650	9650	9650	9650	0
361	20231017	144300	402363360	9650	9650	9650	9650	0
362	20231017	144200	402363360	9650	9650	9650	9650	129
363	20231017	144100	401118510	9650	9650	9650	9650	0
364	20231017	144000	401118510	9650	9650	9650	9650	0
365	20231017	143900	401118510	9650	9650	9650	9650	12
366	20231017	143800	401002710	9650	9650	9650	9650	36
367	20231017	143700	400655310	9650	9650	9650	9650	0
368	20231017	143600	400655310	9650	9650	9650	9650	0
369	20231017	143500	400655310	9650	9650	9650	9650	163
370	20231017	143400	399082360	9660	9660	9660	9660	0
371	20231017	143300	399082360	9660	9660	9660	9660	0
372	20231017	143200	399082360	9660	9660	9660	9660	0
373	20231017	143100	399082360	9660	9660	9660	9660	0
374	20231017	143000	399082360	9660	9660	9660	9660	0
375	20231017	142900	399082360	9660	9650	9660	9650	67
376	20231017	142800	398435790	9650	9650	9650	9650	0
377	20231017	142700	398435790	9650	9650	9650	9650	0
378	20231017	142600	398435790	9650	9650	9650	9650	2
379	20231017	142500	398416490	9650	9650	9650	9650	2
380	20231017	142400	398397190	9660	9660	9660	9660	0
381	20231017	142300	398397190	9660	9660	9660	9660	0
382	20231017	142200	398397190	9660	9660	9660	9660	1
383	20231017	142100	398387530	9660	9660	9660	9660	0
384	20231017	142000	398387530	9660	9660	9660	9660	1
385	20231017	141900	398377870	9660	9660	9660	9660	1
386	20231017	141800	398368210	9670	9670	9670	9670	0
387	20231017	141700	398368210	9670	9670	9670	9670	1
388	20231017	141600	398358540	9670	9670	9670	9670	0
389	20231017	141500	398358540	9670	9650	9670	9610	9
390	20231017	141400	398271850	9600	9600	9600	9600	0
391	20231017	141300	398271850	9600	9600	9600	9600	0
392	20231017	141200	398271850	9600	9620	9620	9600	503
393	20231017	141100	393442790	9600	9600	9600	9600	0
394	20231017	141000	393442790	9600	9600	9600	9600	0
395	20231017	140900	393442790	9600	9600	9600	9600	0
396	20231017	140800	393442790	9600	9600	9600	9600	0
397	20231017	140700	393442790	9600	9630	9630	9600	1212
398	20231017	140600	381796360	9630	9630	9630	9630	20
399	20231017	140500	381603760	9630	9630	9630	9630	107
400	20231017	140400	380573350	9620	9620	9620	9620	100
401	20231017	140300	379611350	9670	9660	9670	9650	347
402	20231017	140200	376256380	9660	9660	9660	9660	0
403	20231017	140100	376256380	9660	9630	9660	9630	12
404	20231017	140000	376140760	9660	9650	9660	9650	42
405	20231017	135900	375735200	9650	9620	9650	9620	7
406	20231017	135800	375667800	9630	9640	9650	9630	426
407	20231017	135700	371564130	9670	9670	9670	9670	0
408	20231017	135600	371564130	9670	9670	9670	9670	0
409	20231017	135500	371564130	9670	9670	9670	9670	1
410	20231017	135400	371554460	9650	9650	9650	9650	0
411	20231017	135300	371554460	9650	9650	9650	9650	1
412	20231017	135200	371544810	9650	9650	9650	9650	100
413	20231017	135100	370579810	9650	9650	9650	9650	134
414	20231017	135000	369286710	9650	9650	9650	9650	0
415	20231017	134900	369286710	9650	9660	9660	9650	190
416	20231017	134800	367451710	9670	9690	9690	9670	51
417	20231017	134700	366957540	9660	9660	9660	9660	39
418	20231017	134600	366580800	9660	9660	9660	9660	0
419	20231017	134500	366580800	9660	9660	9660	9660	31
420	20231017	134400	366281340	9670	9670	9670	9670	0
421	20231017	134300	366281340	9670	9670	9670	9670	0
422	20231017	134200	366281340	9670	9700	9700	9670	11
423	20231017	134100	366174940	9670	9680	9680	9670	10
424	20231017	134000	366078220	9670	9690	9690	9670	500
425	20231017	133900	361242050	9690	9690	9690	9690	0
426	20231017	133800	361242050	9690	9690	9690	9690	0
427	20231017	133700	361242050	9690	9690	9690	9690	0
428	20231017	133600	361242050	9690	9690	9690	9690	85
429	20231017	133500	360418400	9690	9690	9690	9690	0
430	20231017	133400	360418400	9690	9690	9690	9690	9
431	20231017	133300	360331190	9700	9700	9700	9700	0
432	20231017	133200	360331190	9700	9700	9700	9700	1
433	20231017	133100	360321490	9690	9690	9690	9690	97
434	20231017	133000	359381560	9700	9700	9700	9700	219
435	20231017	132900	357257260	9710	9710	9710	9710	0
436	20231017	132800	357257260	9710	9710	9710	9710	0
437	20231017	132700	357257260	9710	9740	9740	9710	434
438	20231017	132600	353043030	9740	9740	9740	9740	0
439	20231017	132500	353043030	9740	9740	9740	9740	0
440	20231017	132400	353043030	9740	9740	9740	9740	0
441	20231017	132300	353043030	9740	9740	9740	9740	0
442	20231017	132200	353043030	9740	9740	9740	9740	0
443	20231017	132100	353043030	9740	9740	9740	9740	0
444	20231017	132000	353043030	9740	9740	9740	9740	10
445	20231017	131900	352945630	9740	9740	9740	9740	0
446	20231017	131800	352945630	9740	9740	9740	9740	0
447	20231017	131700	352945630	9740	9740	9740	9740	0
448	20231017	131600	352945630	9740	9740	9740	9740	2
449	20231017	131500	352926150	9740	9730	9740	9730	20
450	20231017	131400	352731370	9740	9740	9740	9740	0
451	20231017	131300	352731370	9740	9740	9740	9740	1
452	20231017	131200	352721630	9690	9690	9690	9690	0
453	20231017	131100	352721630	9690	9690	9690	9690	0
454	20231017	131000	352721630	9690	9700	9700	9690	301
455	20231017	130900	349803230	9700	9700	9700	9700	27
456	20231017	130800	349541330	9700	9700	9700	9700	2
457	20231017	130700	349521930	9750	9740	9750	9740	500
458	20231017	130600	344646950	9750	9750	9750	9750	0
459	20231017	130500	344646950	9750	9750	9750	9750	2
460	20231017	130400	344627450	9690	9690	9690	9690	65
461	20231017	130300	343997600	9690	9690	9690	9690	209
462	20231017	130200	341972390	9690	9700	9700	9690	44
463	20231017	130100	341546010	9680	9680	9680	9680	0
464	20231017	130000	341546010	9680	9680	9680	9680	13
465	20231017	125900	341420170	9680	9720	9720	9680	407
466	20231017	125800	337473000	9740	9740	9740	9740	1
467	20231017	125700	337463260	9760	9760	9760	9760	0
468	20231017	125600	337463260	9760	9760	9760	9760	0
469	20231017	125500	337463260	9760	9760	9760	9760	0
470	20231017	125400	337463260	9760	9760	9760	9760	0
471	20231017	125300	337463260	9760	9760	9760	9760	0
472	20231017	125200	337463260	9760	9760	9760	9760	1
473	20231017	125100	337453500	9710	9710	9710	9710	0
474	20231017	125000	337453500	9710	9710	9710	9710	0
475	20231017	124900	337453500	9710	9710	9710	9710	0
476	20231017	124800	337453500	9710	9710	9710	9710	0
477	20231017	124700	337453500	9710	9710	9710	9710	0
478	20231017	124600	337453500	9710	9710	9710	9710	0
479	20231017	124500	337453500	9710	9710	9710	9710	0
480	20231017	124400	337453500	9710	9710	9710	9710	8
481	20231017	124300	337375820	9710	9710	9710	9710	142
482	20231017	124200	335997000	9720	9720	9720	9720	0
483	20231017	124100	335997000	9720	9720	9720	9720	108
484	20231017	124000	334947240	9760	9760	9760	9760	0
485	20231017	123900	334947240	9760	9750	9760	9750	2
486	20231017	123800	334927730	9700	9710	9710	9700	145
487	20231017	123700	333521130	9700	9710	9710	9700	90
488	20231017	123600	332647240	9720	9710	9720	9710	25
489	20231017	123500	332404460	9720	9720	9720	9720	15
490	20231017	123400	332258660	9750	9750	9750	9750	5
491	20231017	123300	332209910	9720	9720	9720	9720	141
492	20231017	123200	330839390	9720	9720	9720	9720	0
493	20231017	123100	330839390	9720	9720	9720	9720	16
494	20231017	123000	330683870	9720	9720	9720	9720	0
495	20231017	122900	330683870	9720	9720	9720	9720	0
496	20231017	122800	330683870	9720	9720	9720	9720	10
497	20231017	122700	330586670	9720	9720	9720	9720	0
498	20231017	122600	330586670	9720	9720	9720	9720	0
499	20231017	122500	330586670	9720	9750	9750	9720	60
500	20231017	122400	330001970	9750	9750	9750	9750	0
501	20231017	122300	330001970	9750	9750	9750	9750	2
502	20231017	122200	329982470	9750	9750	9750	9750	0
503	20231017	122100	329982470	9750	9750	9750	9750	0
504	20231017	122000	329982470	9750	9750	9750	9750	515
505	20231017	121900	324961220	9750	9750	9750	9750	0
506	20231017	121800	324961220	9750	9750	9750	9750	1
507	20231017	121700	324951470	9750	9750	9750	9750	0
508	20231017	121600	324951470	9750	9750	9750	9750	0
509	20231017	121500	324951470	9750	9750	9750	9750	0
510	20231017	121400	324951470	9750	9750	9750	9750	100
511	20231017	121300	323976470	9750	9750	9750	9750	5
512	20231017	121200	323927720	9710	9710	9710	9710	10
513	20231017	121100	323830620	9710	9710	9710	9710	91
514	20231017	121000	322947010	9710	9720	9720	9710	613
515	20231017	120900	316993260	9750	9750	9750	9750	310
516	20231017	120800	313970760	9740	9740	9740	9740	20
517	20231017	120700	313775960	9720	9720	9720	9720	1
518	20231017	120600	313766240	9720	9720	9720	9720	0
519	20231017	120500	313766240	9720	9750	9750	9720	31
520	20231017	120400	313464290	9750	9750	9750	9750	0
521	20231017	120300	313464290	9750	9750	9750	9750	1
522	20231017	120200	313454540	9720	9720	9720	9720	0
523	20231017	120100	313454540	9720	9720	9720	9720	0
524	20231017	120000	313454540	9720	9720	9720	9720	19
525	20231017	115900	313269860	9730	9730	9730	9730	0
526	20231017	115800	313269860	9730	9730	9730	9730	1
527	20231017	115700	313260130	9730	9730	9730	9730	0
528	20231017	115600	313260130	9730	9730	9730	9730	13
529	20231017	115500	313133640	9730	9730	9730	9730	0
530	20231017	115400	313133640	9730	9730	9730	9730	212
531	20231017	115300	311070880	9750	9750	9750	9750	0
532	20231017	115200	311070880	9750	9740	9750	9740	30
533	20231017	115100	310778670	9720	9720	9720	9720	0
534	20231017	115000	310778670	9720	9720	9720	9720	0
535	20231017	114900	310778670	9720	9720	9720	9720	0
536	20231017	114800	310778670	9720	9720	9720	9720	0
537	20231017	114700	310778670	9720	9720	9720	9720	0
538	20231017	114600	310778670	9720	9720	9720	9720	0
539	20231017	114500	310778670	9720	9720	9720	9720	0
540	20231017	114400	310778670	9720	9740	9740	9720	333
541	20231017	114300	307538270	9770	9770	9770	9770	0
542	20231017	114200	307538270	9770	9770	9770	9770	0
543	20231017	114100	307538270	9770	9770	9770	9770	0
544	20231017	114000	307538270	9770	9770	9770	9770	0
545	20231017	113900	307538270	9770	9770	9770	9770	0
546	20231017	113800	307538270	9770	9770	9770	9770	0
547	20231017	113700	307538270	9770	9770	9770	9770	1
548	20231017	113600	307528500	9740	9740	9740	9740	0
549	20231017	113500	307528500	9740	9760	9760	9740	61
550	20231017	113400	306934280	9770	9770	9770	9770	0
551	20231017	113300	306934280	9770	9770	9770	9770	0
552	20231017	113200	306934280	9770	9770	9770	9770	0
553	20231017	113100	306934280	9770	9770	9770	9770	0
554	20231017	113000	306934280	9770	9770	9770	9770	81
555	20231017	112900	306142910	9780	9780	9780	9780	0
556	20231017	112800	306142910	9780	9780	9780	9780	0
557	20231017	112700	306142910	9780	9780	9780	9780	9
558	20231017	112600	306054890	9780	9780	9780	9780	0
559	20231017	112500	306054890	9780	9780	9780	9780	5
560	20231017	112400	306005990	9790	9790	9790	9790	0
561	20231017	112300	306005990	9790	9790	9790	9790	16
562	20231017	112200	305849350	9790	9790	9790	9790	0
563	20231017	112100	305849350	9790	9790	9790	9790	0
564	20231017	112000	305849350	9790	9790	9790	9790	346
565	20231017	111900	302462010	9780	9780	9780	9780	108
566	20231017	111800	301405770	9770	9780	9780	9770	478
567	20231017	111700	296735120	9780	9780	9780	9780	226
568	20231017	111600	294524840	9780	9780	9780	9780	100
569	20231017	111500	293546840	9770	9770	9770	9770	133
570	20231017	111400	292247430	9770	9770	9770	9770	0
571	20231017	111300	292247430	9770	9770	9770	9770	0
572	20231017	111200	292247430	9770	9770	9770	9770	0
573	20231017	111100	292247430	9770	9770	9770	9770	0
574	20231017	111000	292247430	9770	9770	9770	9770	0
575	20231017	110900	292247430	9770	9770	9770	9770	2
576	20231017	110800	292227890	9770	9770	9770	9770	5
577	20231017	110700	292179040	9770	9770	9770	9770	0
578	20231017	110600	292179040	9770	9770	9770	9770	0
579	20231017	110500	292179040	9770	9770	9770	9770	0
580	20231017	110400	292179040	9770	9770	9770	9770	1
581	20231017	110300	292169270	9740	9740	9740	9740	0
582	20231017	110200	292169270	9740	9740	9740	9740	0
583	20231017	110100	292169270	9740	9740	9740	9740	0
584	20231017	110000	292169270	9740	9740	9740	9740	0
585	20231017	105900	292169270	9740	9740	9740	9740	0
586	20231017	105800	292169270	9740	9740	9740	9740	0
587	20231017	105700	292169270	9740	9740	9740	9740	0
588	20231017	105600	292169270	9740	9740	9740	9740	0
589	20231017	105500	292169270	9740	9740	9740	9740	1
590	20231017	105400	292159530	9780	9780	9780	9780	0
591	20231017	105300	292159530	9780	9780	9780	9780	0
592	20231017	105200	292159530	9780	9780	9780	9780	22
593	20231017	105100	291944370	9780	9780	9780	9780	0
594	20231017	105000	291944370	9780	9780	9780	9780	0
595	20231017	104900	291944370	9780	9780	9780	9780	0
596	20231017	104800	291944370	9780	9780	9780	9780	0
597	20231017	104700	291944370	9780	9780	9780	9780	2
598	20231017	104600	291924810	9790	9790	9790	9790	0
599	20231017	104500	291924810	9790	9790	9790	9790	0
600	20231017	104400	291924810	9790	9790	9790	9790	0
601	20231017	104300	291924810	9790	9790	9790	9790	0
602	20231017	104200	291924810	9790	9790	9790	9790	0
603	20231017	104100	291924810	9790	9790	9790	9790	0
604	20231017	104000	291924810	9790	9790	9790	9790	0
605	20231017	103900	291924810	9790	9760	9790	9760	120
606	20231017	103800	290750910	9730	9730	9730	9730	1
607	20231017	103700	290741180	9740	9740	9740	9740	0
608	20231017	103600	290741180	9740	9740	9740	9740	0
609	20231017	103500	290741180	9740	9740	9740	9740	10
610	20231017	103400	290643780	9760	9760	9760	9760	100
611	20231017	103300	289667780	9760	9760	9760	9760	0
612	20231017	103200	289667780	9760	9760	9760	9760	0
613	20231017	103100	289667780	9760	9720	9760	9720	302
614	20231017	103000	286732260	9720	9760	9760	9720	505
615	20231017	102900	281822600	9790	9790	9790	9790	0
616	20231017	102800	281822600	9790	9790	9790	9790	0
617	20231017	102700	281822600	9790	9790	9790	9790	0
618	20231017	102600	281822600	9790	9790	9790	9790	0
619	20231017	102500	281822600	9790	9790	9790	9790	0
620	20231017	102400	281822600	9790	9790	9790	9790	0
621	20231017	102300	281822600	9790	9790	9790	9790	100
622	20231017	102200	280843600	9790	9790	9790	9790	0
623	20231017	102100	280843600	9790	9790	9790	9790	0
624	20231017	102000	280843600	9790	9790	9790	9790	143
625	20231017	101900	279443630	9760	9760	9760	9760	60
626	20231017	101800	278858030	9790	9790	9790	9790	0
627	20231017	101700	278858030	9790	9790	9790	9790	1
628	20231017	101600	278848240	9790	9780	9790	9780	100
629	20231017	101500	277869260	9790	9790	9790	9790	0
630	20231017	101400	277869260	9790	9790	9790	9790	0
631	20231017	101300	277869260	9790	9790	9790	9790	0
632	20231017	101200	277869260	9790	9790	9790	9790	0
633	20231017	101100	277869260	9790	9760	9790	9760	157
634	20231017	101000	276334570	9790	9790	9790	9790	2
635	20231017	100900	276314990	9790	9790	9790	9790	12
636	20231017	100800	276197510	9790	9790	9790	9790	73
637	20231017	100700	275482840	9800	9800	9800	9800	20
638	20231017	100600	275286840	9800	9800	9800	9800	40
639	20231017	100500	274894840	9800	9800	9800	9800	9
640	20231017	100400	274806640	9800	9800	9800	9800	0
641	20231017	100300	274806640	9800	9800	9800	9800	0
642	20231017	100200	274806640	9800	9800	9800	9800	0
643	20231017	100100	274806640	9800	9800	9800	9800	5
644	20231017	100000	274757640	9800	9800	9800	9800	0
645	20231017	095900	274757640	9800	9760	9800	9760	2
646	20231017	095800	274738080	9800	9800	9800	9800	0
647	20231017	095700	274738080	9800	9800	9800	9800	12
648	20231017	095600	274620480	9800	9700	9800	9700	2306
649	20231017	095500	252189980	9720	9720	9720	9720	0
650	20231017	095400	252189980	9720	9730	9730	9720	133
651	20231017	095300	250896120	9770	9770	9770	9770	2
652	20231017	095200	250876580	9750	9750	9750	9750	5
653	20231017	095100	250827830	9770	9770	9770	9770	0
654	20231017	095000	250827830	9770	9770	9770	9770	10
655	20231017	094900	250730130	9780	9780	9780	9780	0
656	20231017	094800	250730130	9780	9780	9780	9780	0
657	20231017	094700	250730130	9780	9780	9780	9780	0
658	20231017	094600	250730130	9780	9780	9780	9780	1
659	20231017	094500	250720350	9720	9720	9720	9720	0
660	20231017	094400	250720350	9720	9740	9740	9720	111
661	20231017	094300	249640850	9790	9790	9790	9790	0
662	20231017	094200	249640850	9790	9750	9790	9750	1168
663	20231017	094100	238247670	9730	9740	9740	9730	1000
664	20231017	094000	228517410	9750	9750	9750	9750	103
665	20231017	093900	227513160	9750	9750	9750	9750	0
666	20231017	093800	227513160	9750	9750	9750	9750	0
667	20231017	093700	227513160	9750	9760	9760	9750	354
668	20231017	093600	224059150	9760	9750	9760	9750	137
669	20231017	093500	222722760	9760	9770	9770	9760	47
670	20231017	093400	222263800	9780	9780	9780	9780	3
671	20231017	093300	222234460	9790	9790	9790	9790	0
672	20231017	093200	222234460	9790	9790	9790	9790	6
673	20231017	093100	222175720	9790	9780	9790	9770	50
674	20231017	093000	221686800	9800	9800	9800	9800	0
675	20231017	092900	221686800	9800	9800	9800	9800	0
676	20231017	092800	221686800	9800	9800	9800	9800	1
677	20231017	092700	221677000	9760	9770	9770	9760	300
678	20231017	092600	218747000	9800	9800	9800	9790	37
679	20231017	092500	218384690	9800	9800	9800	9790	331
680	20231017	092400	215141600	9800	9790	9800	9790	173
681	20231017	092300	213447260	9770	9720	9800	9710	1839
682	20231017	092200	195550980	9720	9750	9750	9720	1766
683	20231017	092100	178366600	9750	9800	9800	9750	165
684	20231017	092000	176752850	9800	9800	9810	9790	487
685	20231017	091900	171978810	9800	9780	9800	9780	626
686	20231017	091800	165854010	9810	9770	9880	9770	4880
687	20231017	091700	118056090	9770	9750	9770	9750	2288
688	20231017	091600	95743300	9740	9710	9740	9710	978
689	20231017	091500	86229250	9710	9710	9710	9710	86
690	20231017	091400	85394190	9710	9710	9710	9710	191
691	20231017	091300	83539580	9680	9680	9680	9680	300
692	20231017	091200	80635580	9710	9710	9710	9710	253
693	20231017	091100	78178950	9710	9700	9710	9700	401
694	20231017	091000	74286240	9710	9720	9740	9710	52
695	20231017	090900	73781190	9740	9740	9740	9740	2
696	20231017	090800	73761710	9740	9740	9740	9740	21
697	20231017	090700	73557170	9710	9730	9750	9710	739
698	20231017	090600	66359980	9730	9700	9730	9700	1889
699	20231017	090500	48022600	9700	9710	9710	9680	90
700	20231017	090400	47150400	9730	9730	9730	9730	1
701	20231017	090300	47140670	9710	9740	9740	9700	890
702	20231017	090200	38483630	9750	9670	9750	9670	1743
703	20231017	090100	21557220	9630	9650	9680	9630	182
704	20231017	090000	19800890	9650	9600	9650	9600	2062