KissMeData/159580/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200800	258052830	5430	5430	5430	5430	2733
3	20231006	200700	258052830	5430	5430	5430	5430	0
4	20231006	200600	258052830	5430	5430	5430	5430	0
5	20231006	200500	258052830	5430	5430	5430	5430	0
6	20231006	200400	258052830	5430	5430	5430	5430	0
7	20231006	200300	258052830	5430	5430	5430	5430	0
8	20231006	200200	258052830	5430	5430	5430	5430	0
9	20231006	200100	258052830	5430	5430	5430	5430	0
10	20231006	200000	258052830	5430	5430	5430	5430	0
11	20231006	195900	258052830	5430	5430	5430	5430	0
12	20231006	195800	258052830	5430	5430	5430	5430	0
13	20231006	195700	258052830	5430	5430	5430	5430	0
14	20231006	195600	258052830	5430	5430	5430	5430	0
15	20231006	195500	258052830	5430	5430	5430	5430	0
16	20231006	195400	258052830	5430	5430	5430	5430	0
17	20231006	195300	258052830	5430	5430	5430	5430	0
18	20231006	195200	258052830	5430	5430	5430	5430	0
19	20231006	195100	258052830	5430	5430	5430	5430	0
20	20231006	195000	258052830	5430	5430	5430	5430	0
21	20231006	194900	258052830	5430	5430	5430	5430	0
22	20231006	194800	258052830	5430	5430	5430	5430	0
23	20231006	194700	258052830	5430	5430	5430	5430	0
24	20231006	194600	258052830	5430	5430	5430	5430	0
25	20231006	194500	258052830	5430	5430	5430	5430	0
26	20231006	194400	258052830	5430	5430	5430	5430	0
27	20231006	194300	258052830	5430	5430	5430	5430	0
28	20231006	194200	258052830	5430	5430	5430	5430	0
29	20231006	194100	258052830	5430	5430	5430	5430	0
30	20231006	194000	258052830	5430	5430	5430	5430	0
31	20231006	193900	258052830	5430	5430	5430	5430	0
32	20231006	193800	258052830	5430	5430	5430	5430	2733
33	20231006	193700	258052830	5430	5430	5430	5430	0
34	20231006	193600	258052830	5430	5430	5430	5430	0
35	20231006	193500	258052830	5430	5430	5430	5430	0
36	20231006	193400	258052830	5430	5430	5430	5430	0
37	20231006	193300	258052830	5430	5430	5430	5430	0
38	20231006	193200	258052830	5430	5430	5430	5430	0
39	20231006	193100	258052830	5430	5430	5430	5430	0
40	20231006	193000	258052830	5430	5430	5430	5430	0
41	20231006	192900	258052830	5430	5430	5430	5430	0
42	20231006	192800	258052830	5430	5430	5430	5430	0
43	20231006	192700	258052830	5430	5430	5430	5430	0
44	20231006	192600	258052830	5430	5430	5430	5430	0
45	20231006	192500	258052830	5430	5430	5430	5430	0
46	20231006	192400	258052830	5430	5430	5430	5430	0
47	20231006	192300	258052830	5430	5430	5430	5430	0
48	20231006	192200	258052830	5430	5430	5430	5430	0
49	20231006	192100	258052830	5430	5430	5430	5430	0
50	20231006	192000	258052830	5430	5430	5430	5430	0
51	20231006	191900	258052830	5430	5430	5430	5430	0
52	20231006	191800	258052830	5430	5430	5430	5430	0
53	20231006	191700	258052830	5430	5430	5430	5430	0
54	20231006	191600	258052830	5430	5430	5430	5430	0
55	20231006	191500	258052830	5430	5430	5430	5430	0
56	20231006	191400	258052830	5430	5430	5430	5430	0
57	20231006	191300	258052830	5430	5430	5430	5430	0
58	20231006	191200	258052830	5430	5430	5430	5430	0
59	20231006	191100	258052830	5430	5430	5430	5430	0
60	20231006	191000	258052830	5430	5430	5430	5430	0
61	20231006	190900	258052830	5430	5430	5430	5430	0
62	20231006	190800	258052830	5430	5430	5430	5430	2733
63	20231006	190700	258052830	5430	5430	5430	5430	0
64	20231006	190600	258052830	5430	5430	5430	5430	0
65	20231006	190500	258052830	5430	5430	5430	5430	0
66	20231006	190400	258052830	5430	5430	5430	5430	0
67	20231006	190300	258052830	5430	5430	5430	5430	0
68	20231006	190200	258052830	5430	5430	5430	5430	0
69	20231006	190100	258052830	5430	5430	5430	5430	0
70	20231006	190000	258052830	5430	5430	5430	5430	0
71	20231006	185900	258052830	5430	5430	5430	5430	0
72	20231006	185800	258052830	5430	5430	5430	5430	0
73	20231006	185700	258052830	5430	5430	5430	5430	0
74	20231006	185600	258052830	5430	5430	5430	5430	0
75	20231006	185500	258052830	5430	5430	5430	5430	0
76	20231006	185400	258052830	5430	5430	5430	5430	0
77	20231006	185300	258052830	5430	5430	5430	5430	0
78	20231006	185200	258052830	5430	5430	5430	5430	0
79	20231006	185100	258052830	5430	5430	5430	5430	0
80	20231006	185000	258052830	5430	5430	5430	5430	0
81	20231006	184900	258052830	5430	5430	5430	5430	0
82	20231006	184800	258052830	5430	5430	5430	5430	0
83	20231006	184700	258052830	5430	5430	5430	5430	0
84	20231006	184600	258052830	5430	5430	5430	5430	0
85	20231006	184500	258052830	5430	5430	5430	5430	0
86	20231006	184400	258052830	5430	5430	5430	5430	0
87	20231006	184300	258052830	5430	5430	5430	5430	0
88	20231006	184200	258052830	5430	5430	5430	5430	0
89	20231006	184100	258052830	5430	5430	5430	5430	0
90	20231006	184000	258052830	5430	5430	5430	5430	0
91	20231006	183900	258052830	5430	5430	5430	5430	0
92	20231006	183800	258052830	5430	5430	5430	5430	2733
93	20231006	183700	258052830	5430	5430	5430	5430	0
94	20231006	183600	258052830	5430	5430	5430	5430	0
95	20231006	183500	258052830	5430	5430	5430	5430	0
96	20231006	183400	258052830	5430	5430	5430	5430	0
97	20231006	183300	258052830	5430	5430	5430	5430	0
98	20231006	183200	258052830	5430	5430	5430	5430	0
99	20231006	183100	258052830	5430	5430	5430	5430	0
100	20231006	183000	258052830	5430	5430	5430	5430	0
101	20231006	182900	258052830	5430	5430	5430	5430	0
102	20231006	182800	258052830	5430	5430	5430	5430	0
103	20231006	182700	258052830	5430	5430	5430	5430	0
104	20231006	182600	258052830	5430	5430	5430	5430	0
105	20231006	182500	258052830	5430	5430	5430	5430	0
106	20231006	182400	258052830	5430	5430	5430	5430	0
107	20231006	182300	258052830	5430	5430	5430	5430	0
108	20231006	182200	258052830	5430	5430	5430	5430	0
109	20231006	182100	258052830	5430	5430	5430	5430	0
110	20231006	182000	258052830	5430	5430	5430	5430	0
111	20231006	181900	258052830	5430	5430	5430	5430	0
112	20231006	181800	258052830	5430	5430	5430	5430	0
113	20231006	181700	258052830	5430	5430	5430	5430	0
114	20231006	181600	258052830	5430	5430	5430	5430	0
115	20231006	181500	258052830	5430	5430	5430	5430	0
116	20231006	181400	258052830	5430	5430	5430	5430	0
117	20231006	181300	258052830	5430	5430	5430	5430	0
118	20231006	181200	258052830	5430	5430	5430	5430	0
119	20231006	181100	258052830	5430	5430	5430	5430	0
120	20231006	181000	258052830	5430	5430	5430	5430	0
121	20231006	180900	258052830	5430	5430	5430	5430	0
122	20231006	180800	258052830	5430	5430	5430	5430	2733
123	20231006	180700	258052830	5430	5430	5430	5430	0
124	20231006	180600	258052830	5430	5430	5430	5430	0
125	20231006	180500	258052830	5430	5430	5430	5430	0
126	20231006	180400	258052830	5430	5430	5430	5430	0
127	20231006	180300	258052830	5430	5430	5430	5430	0
128	20231006	180200	258052830	5430	5430	5430	5430	0
129	20231006	180100	258052830	5430	5430	5430	5430	0
130	20231006	180000	258052830	5430	5430	5430	5430	0
131	20231006	175900	258052830	5430	5430	5430	5430	0
132	20231006	175800	258052830	5430	5430	5430	5430	0
133	20231006	175700	258052830	5430	5430	5430	5430	0
134	20231006	175600	258052830	5430	5430	5430	5430	0
135	20231006	175500	258052830	5430	5430	5430	5430	0
136	20231006	175400	258052830	5430	5430	5430	5430	0
137	20231006	175300	258052830	5430	5430	5430	5430	0
138	20231006	175200	258052830	5430	5430	5430	5430	0
139	20231006	175100	258052830	5430	5430	5430	5430	0
140	20231006	175000	258052830	5430	5430	5430	5430	0
141	20231006	174900	258052830	5430	5430	5430	5430	0
142	20231006	174800	258052830	5430	5430	5430	5430	0
143	20231006	174700	258052830	5430	5430	5430	5430	0
144	20231006	174600	258052830	5430	5430	5430	5430	0
145	20231006	174500	258052830	5430	5430	5430	5430	0
146	20231006	174400	258052830	5430	5430	5430	5430	0
147	20231006	174300	258052830	5430	5430	5430	5430	0
148	20231006	174200	258052830	5430	5430	5430	5430	0
149	20231006	174100	258052830	5430	5430	5430	5430	0
150	20231006	174000	258052830	5430	5430	5430	5430	0
151	20231006	173900	258052830	5430	5430	5430	5430	0
152	20231006	173800	258052830	5430	5430	5430	5430	2733
153	20231006	173700	258052830	5430	5430	5430	5430	0
154	20231006	173600	258052830	5430	5430	5430	5430	0
155	20231006	173500	258052830	5430	5430	5430	5430	0
156	20231006	173400	258052830	5430	5430	5430	5430	0
157	20231006	173300	258052830	5430	5430	5430	5430	0
158	20231006	173200	258052830	5430	5430	5430	5430	0
159	20231006	173100	258052830	5430	5430	5430	5430	0
160	20231006	173000	258052830	5430	5430	5430	5430	0
161	20231006	172900	258052830	5430	5430	5430	5430	0
162	20231006	172800	258052830	5430	5430	5430	5430	0
163	20231006	172700	258052830	5430	5430	5430	5430	0
164	20231006	172600	258052830	5430	5430	5430	5430	0
165	20231006	172500	258052830	5430	5430	5430	5430	0
166	20231006	172400	258052830	5430	5430	5430	5430	0
167	20231006	172300	258052830	5430	5430	5430	5430	0
168	20231006	172200	258052830	5430	5430	5430	5430	0
169	20231006	172100	258052830	5430	5430	5430	5430	0
170	20231006	172000	258052830	5430	5430	5430	5430	0
171	20231006	171900	258052830	5430	5430	5430	5430	0
172	20231006	171800	258052830	5430	5430	5430	5430	0
173	20231006	171700	258052830	5430	5430	5430	5430	0
174	20231006	171600	258052830	5430	5430	5430	5430	0
175	20231006	171500	258052830	5430	5430	5430	5430	0
176	20231006	171400	258052830	5430	5430	5430	5430	0
177	20231006	171300	258052830	5430	5430	5430	5430	0
178	20231006	171200	258052830	5430	5430	5430	5430	0
179	20231006	171100	258052830	5430	5430	5430	5430	0
180	20231006	171000	258052830	5430	5430	5430	5430	0
181	20231006	170900	258052830	5430	5430	5430	5430	0
182	20231006	170800	258052830	5430	5430	5430	5430	2733
183	20231006	170700	258052830	5430	5430	5430	5430	0
184	20231006	170600	258052830	5430	5430	5430	5430	0
185	20231006	170500	258052830	5430	5430	5430	5430	0
186	20231006	170400	258052830	5430	5430	5430	5430	0
187	20231006	170300	258052830	5430	5430	5430	5430	0
188	20231006	170200	258052830	5430	5430	5430	5430	0
189	20231006	170100	258052830	5430	5430	5430	5430	0
190	20231006	170000	258052830	5430	5430	5430	5430	0
191	20231006	165900	258052830	5430	5430	5430	5430	0
192	20231006	165800	258052830	5430	5430	5430	5430	0
193	20231006	165700	258052830	5430	5430	5430	5430	0
194	20231006	165600	258052830	5430	5430	5430	5430	0
195	20231006	165500	258052830	5430	5430	5430	5430	0
196	20231006	165400	258052830	5430	5430	5430	5430	0
197	20231006	165300	258052830	5430	5430	5430	5430	0
198	20231006	165200	258052830	5430	5430	5430	5430	0
199	20231006	165100	258052830	5430	5430	5430	5430	0
200	20231006	165000	258052830	5430	5430	5430	5430	0
201	20231006	164900	258052830	5430	5430	5430	5430	0
202	20231006	164800	258052830	5430	5430	5430	5430	0
203	20231006	164700	258052830	5430	5430	5430	5430	0
204	20231006	164600	258052830	5430	5430	5430	5430	0
205	20231006	164500	258052830	5430	5430	5430	5430	0
206	20231006	164400	258052830	5430	5430	5430	5430	0
207	20231006	164300	258052830	5430	5430	5430	5430	0
208	20231006	164200	258052830	5430	5430	5430	5430	0
209	20231006	164100	258052830	5430	5430	5430	5430	0
210	20231006	164000	258052830	5430	5430	5430	5430	0
211	20231006	163900	258052830	5430	5430	5430	5430	0
212	20231006	163800	258052830	5430	5430	5430	5430	2733
213	20231006	163700	258052830	5430	5430	5430	5430	0
214	20231006	163600	258052830	5430	5430	5430	5430	0
215	20231006	163500	258052830	5430	5430	5430	5430	0
216	20231006	163400	258052830	5430	5430	5430	5430	0
217	20231006	163300	258052830	5430	5430	5430	5430	0
218	20231006	163200	258052830	5430	5430	5430	5430	0
219	20231006	163100	258052830	5430	5430	5430	5430	0
220	20231006	163000	258052830	5430	5430	5430	5430	0
221	20231006	162900	258052830	5430	5430	5430	5430	0
222	20231006	162800	258052830	5430	5430	5430	5430	0
223	20231006	162700	258052830	5430	5430	5430	5430	0
224	20231006	162600	258052830	5430	5430	5430	5430	0
225	20231006	162500	258052830	5430	5430	5430	5430	0
226	20231006	162400	258052830	5430	5430	5430	5430	0
227	20231006	162300	258052830	5430	5430	5430	5430	0
228	20231006	162200	258052830	5430	5430	5430	5430	0
229	20231006	162100	258052830	5430	5430	5430	5430	0
230	20231006	162000	258052830	5430	5430	5430	5430	0
231	20231006	161900	258052830	5430	5430	5430	5430	0
232	20231006	161800	258052830	5430	5430	5430	5430	0
233	20231006	161700	258052830	5430	5430	5430	5430	0
234	20231006	161600	258052830	5430	5430	5430	5430	0
235	20231006	161500	258052830	5430	5430	5430	5430	0
236	20231006	161400	258052830	5430	5430	5430	5430	0
237	20231006	161300	258052830	5430	5430	5430	5430	0
238	20231006	161200	258052830	5430	5430	5430	5430	0
239	20231006	161100	258052830	5430	5430	5430	5430	0
240	20231006	161000	258052830	5430	5430	5430	5430	0
241	20231006	160900	258052830	5430	5430	5430	5430	0
242	20231006	160800	258052830	5430	5430	5430	5430	2733
243	20231006	160700	258052830	5430	5430	5430	5430	0
244	20231006	160600	258052830	5430	5430	5430	5430	0
245	20231006	160500	258052830	5430	5430	5430	5430	0
246	20231006	160400	258052830	5430	5430	5430	5430	0
247	20231006	160300	258052830	5430	5430	5430	5430	0
248	20231006	160200	258052830	5430	5430	5430	5430	0
249	20231006	160100	258052830	5430	5430	5430	5430	0
250	20231006	160000	258052830	5430	5430	5430	5430	0
251	20231006	155900	258052830	5430	5430	5430	5430	0
252	20231006	155800	258052830	5430	5430	5430	5430	0
253	20231006	155700	258052830	5430	5430	5430	5430	0
254	20231006	155600	258052830	5430	5430	5430	5430	0
255	20231006	155500	258052830	5430	5430	5430	5430	0
256	20231006	155400	258052830	5430	5430	5430	5430	0
257	20231006	155300	258052830	5430	5430	5430	5430	0
258	20231006	155200	258052830	5430	5430	5430	5430	0
259	20231006	155100	258052830	5430	5430	5430	5430	0
260	20231006	155000	258052830	5430	5430	5430	5430	0
261	20231006	154900	258052830	5430	5430	5430	5430	0
262	20231006	154800	258052830	5430	5430	5430	5430	0
263	20231006	154700	258052830	5430	5430	5430	5430	0
264	20231006	154600	258052830	5430	5430	5430	5430	0
265	20231006	154500	258052830	5430	5430	5430	5430	0
266	20231006	154400	258052830	5430	5430	5430	5430	0
267	20231006	154300	258052830	5430	5430	5430	5430	0
268	20231006	154200	258052830	5430	5430	5430	5430	0
269	20231006	154100	258052830	5430	5430	5430	5430	0
270	20231006	154000	258052830	5430	5430	5430	5430	0
271	20231006	153900	258052830	5430	5430	5430	5430	0
272	20231006	153800	258052830	5430	5430	5430	5430	2733
273	20231006	153700	258052830	5430	5430	5430	5430	0
274	20231006	153600	258052830	5430	5430	5430	5430	0
275	20231006	153500	258052830	5430	5430	5430	5430	0
276	20231006	153400	258052830	5430	5430	5430	5430	0
277	20231006	153300	258052830	5430	5430	5430	5430	0
278	20231006	153200	258052830	5430	5430	5430	5430	0
279	20231006	153100	258052830	5430	5430	5430	5430	0
280	20231006	153000	258052830	5430	5430	5430	5430	2733
281	20231006	152900	243212640	5420	5420	5420	5420	0
282	20231006	152800	243212640	5420	5420	5420	5420	0
283	20231006	152700	243212640	5420	5420	5420	5420	0
284	20231006	152600	243212640	5420	5420	5420	5420	0
285	20231006	152500	243212640	5420	5420	5420	5420	0
286	20231006	152400	243212640	5420	5420	5420	5420	0
287	20231006	152300	243212640	5420	5420	5420	5420	0
288	20231006	152200	243212640	5420	5420	5420	5420	0
289	20231006	152100	243212640	5420	5420	5420	5420	0
290	20231006	152000	243212640	5420	5420	5420	5420	0
291	20231006	151900	243212640	5420	5420	5420	5420	399
292	20231006	151800	241050060	5410	5410	5410	5410	422
293	20231006	151700	238767040	5410	5410	5410	5410	1
294	20231006	151600	238761630	5400	5400	5400	5400	0
295	20231006	151500	238761630	5400	5400	5400	5400	345
296	20231006	151400	236898630	5380	5390	5390	5380	55
297	20231006	151300	236602430	5410	5400	5410	5400	109
298	20231006	151200	236013820	5400	5400	5400	5400	542
299	20231006	151100	233087020	5380	5380	5380	5380	169
300	20231006	151000	232177800	5410	5410	5410	5410	2
301	20231006	150900	232166980	5410	5400	5410	5400	130
302	20231006	150800	231464880	5410	5390	5410	5390	8
303	20231006	150700	231421740	5410	5410	5410	5410	0
304	20231006	150600	231421740	5410	5410	5410	5410	2
305	20231006	150500	231410920	5410	5410	5410	5410	7
306	20231006	150400	231373050	5410	5400	5410	5380	2130
307	20231006	150300	219894660	5410	5410	5410	5410	178
308	20231006	150200	218931680	5430	5430	5430	5430	0
309	20231006	150100	218931680	5430	5430	5430	5430	0
310	20231006	150000	218931680	5430	5430	5430	5430	0
311	20231006	145900	218931680	5430	5430	5430	5430	0
312	20231006	145800	218931680	5430	5430	5430	5430	0
313	20231006	145700	218931680	5430	5430	5430	5430	18
314	20231006	145600	218833940	5420	5420	5420	5420	173
315	20231006	145500	217896280	5420	5420	5420	5420	0
316	20231006	145400	217896280	5420	5420	5420	5420	0
317	20231006	145300	217896280	5420	5430	5430	5420	204
318	20231006	145200	216790560	5430	5430	5430	5430	0
319	20231006	145100	216790560	5430	5410	5430	5410	47
320	20231006	145000	216536270	5410	5420	5420	5410	1105
321	20231006	144900	210557720	5420	5410	5420	5410	367
322	20231006	144800	208571750	5420	5420	5420	5420	0
323	20231006	144700	208571750	5420	5420	5420	5420	0
324	20231006	144600	208571750	5420	5420	5420	5420	0
325	20231006	144500	208571750	5420	5420	5420	5420	27
326	20231006	144400	208425410	5410	5410	5410	5410	0
327	20231006	144300	208425410	5410	5410	5410	5410	0
328	20231006	144200	208425410	5410	5410	5410	5410	0
329	20231006	144100	208425410	5410	5410	5410	5410	0
330	20231006	144000	208425410	5410	5410	5410	5410	4
331	20231006	143900	208403770	5420	5420	5420	5420	0
332	20231006	143800	208403770	5420	5420	5420	5420	0
333	20231006	143700	208403770	5420	5420	5420	5420	0
334	20231006	143600	208403770	5420	5420	5420	5420	0
335	20231006	143500	208403770	5420	5420	5420	5420	0
336	20231006	143400	208403770	5420	5420	5420	5420	100
337	20231006	143300	207861770	5430	5440	5440	5430	14
338	20231006	143200	207785650	5430	5430	5430	5430	1
339	20231006	143100	207780220	5430	5430	5430	5430	2
340	20231006	143000	207769360	5430	5430	5430	5430	0
341	20231006	142900	207769360	5430	5430	5430	5430	3
342	20231006	142800	207753070	5430	5430	5430	5430	0
343	20231006	142700	207753070	5430	5430	5430	5430	52
344	20231006	142600	207470710	5430	5410	5430	5410	767
345	20231006	142500	203313800	5410	5410	5410	5410	97
346	20231006	142400	202789030	5410	5410	5410	5410	0
347	20231006	142300	202789030	5410	5410	5410	5410	200
348	20231006	142200	201707030	5410	5410	5410	5410	210
349	20231006	142100	200570930	5400	5400	5400	5400	12
350	20231006	142000	200506130	5420	5420	5420	5420	0
351	20231006	141900	200506130	5420	5400	5420	5400	749
352	20231006	141800	196453840	5400	5400	5400	5400	0
353	20231006	141700	196453840	5400	5400	5400	5400	0
354	20231006	141600	196453840	5400	5400	5400	5400	220
355	20231006	141500	195265840	5400	5400	5400	5400	0
356	20231006	141400	195265840	5400	5400	5400	5400	0
357	20231006	141300	195265840	5400	5400	5400	5400	0
358	20231006	141200	195265840	5400	5390	5400	5390	704
359	20231006	141100	191466700	5390	5380	5390	5380	920
360	20231006	141000	186514210	5370	5370	5370	5350	517
361	20231006	140900	183737940	5370	5360	5370	5360	403
362	20231006	140800	181576830	5320	5320	5320	5320	2151
363	20231006	140700	170133510	5320	5320	5320	5320	786
364	20231006	140600	165951990	5320	5320	5320	5320	963
365	20231006	140500	160828830	5320	5320	5330	5320	2245
366	20231006	140400	148880930	5310	5330	5330	5310	863
367	20231006	140300	144289710	5320	5320	5320	5320	0
368	20231006	140200	144289710	5320	5320	5320	5320	2
369	20231006	140100	144279070	5350	5350	5350	5350	0
370	20231006	140000	144279070	5350	5340	5350	5330	404
371	20231006	135900	142123720	5350	5350	5350	5350	0
372	20231006	135800	142123720	5350	5350	5350	5350	0
373	20231006	135700	142123720	5350	5350	5350	5350	0
374	20231006	135600	142123720	5350	5350	5350	5350	0
375	20231006	135500	142123720	5350	5350	5350	5350	0
376	20231006	135400	142123720	5350	5350	5350	5350	0
377	20231006	135300	142123720	5350	5350	5350	5350	0
378	20231006	135200	142123720	5350	5350	5350	5350	0
379	20231006	135100	142123720	5350	5350	5350	5350	0
380	20231006	135000	142123720	5350	5350	5350	5350	949
381	20231006	134900	137046570	5370	5370	5370	5370	1
382	20231006	134800	137041200	5370	5370	5370	5370	0
383	20231006	134700	137041200	5370	5370	5370	5370	1
384	20231006	134600	137035830	5370	5370	5370	5370	1
385	20231006	134500	137030460	5350	5350	5350	5350	85
386	20231006	134400	136575710	5370	5370	5370	5370	0
387	20231006	134300	136575710	5370	5370	5370	5370	0
388	20231006	134200	136575710	5370	5370	5370	5370	0
389	20231006	134100	136575710	5370	5370	5370	5370	0
390	20231006	134000	136575710	5370	5370	5370	5370	0
391	20231006	133900	136575710	5370	5370	5370	5370	0
392	20231006	133800	136575710	5370	5370	5370	5370	0
393	20231006	133700	136575710	5370	5370	5370	5370	0
394	20231006	133600	136575710	5370	5370	5370	5370	3
395	20231006	133500	136559600	5350	5350	5350	5350	0
396	20231006	133400	136559600	5350	5350	5350	5350	0
397	20231006	133300	136559600	5350	5350	5350	5350	1
398	20231006	133200	136554250	5380	5380	5380	5380	0
399	20231006	133100	136554250	5380	5380	5380	5380	0
400	20231006	133000	136554250	5380	5380	5380	5380	0
401	20231006	132900	136554250	5380	5380	5380	5380	0
402	20231006	132800	136554250	5380	5380	5380	5380	0
403	20231006	132700	136554250	5380	5380	5380	5380	0
404	20231006	132600	136554250	5380	5380	5380	5380	1
405	20231006	132500	136548870	5350	5350	5350	5350	0
406	20231006	132400	136548870	5350	5350	5350	5350	0
407	20231006	132300	136548870	5350	5350	5350	5350	0
408	20231006	132200	136548870	5350	5350	5350	5350	0
409	20231006	132100	136548870	5350	5360	5360	5350	190
410	20231006	132000	135531700	5380	5380	5380	5380	1
411	20231006	131900	135526320	5380	5380	5380	5380	0
412	20231006	131800	135526320	5380	5380	5380	5380	0
413	20231006	131700	135526320	5380	5380	5380	5380	0
414	20231006	131600	135526320	5380	5380	5380	5380	1
415	20231006	131500	135520940	5380	5380	5380	5380	0
416	20231006	131400	135520940	5380	5380	5380	5380	0
417	20231006	131300	135520940	5380	5380	5380	5380	0
418	20231006	131200	135520940	5380	5380	5380	5380	0
419	20231006	131100	135520940	5380	5380	5380	5380	0
420	20231006	131000	135520940	5380	5380	5380	5380	0
421	20231006	130900	135520940	5380	5380	5380	5380	0
422	20231006	130800	135520940	5380	5380	5380	5380	0
423	20231006	130700	135520940	5380	5380	5380	5380	1
424	20231006	130600	135515560	5370	5370	5370	5370	0
425	20231006	130500	135515560	5370	5370	5370	5370	0
426	20231006	130400	135515560	5370	5370	5370	5370	0
427	20231006	130300	135515560	5370	5370	5370	5370	0
428	20231006	130200	135515560	5370	5370	5370	5370	0
429	20231006	130100	135515560	5370	5370	5370	5370	0
430	20231006	130000	135515560	5370	5370	5370	5370	417
431	20231006	125900	133276270	5370	5370	5370	5370	290
432	20231006	125800	131718970	5370	5370	5370	5370	0
433	20231006	125700	131718970	5370	5370	5370	5370	0
434	20231006	125600	131718970	5370	5370	5370	5370	0
435	20231006	125500	131718970	5370	5370	5370	5370	0
436	20231006	125400	131718970	5370	5370	5370	5370	0
437	20231006	125300	131718970	5370	5370	5370	5370	0
438	20231006	125200	131718970	5370	5370	5370	5370	0
439	20231006	125100	131718970	5370	5370	5370	5370	0
440	20231006	125000	131718970	5370	5370	5370	5370	0
441	20231006	124900	131718970	5370	5370	5370	5370	0
442	20231006	124800	131718970	5370	5370	5370	5370	0
443	20231006	124700	131718970	5370	5370	5370	5370	0
444	20231006	124600	131718970	5370	5370	5370	5370	0
445	20231006	124500	131718970	5370	5370	5370	5370	181
446	20231006	124400	130747000	5370	5370	5370	5370	0
447	20231006	124300	130747000	5370	5370	5370	5370	0
448	20231006	124200	130747000	5370	5370	5370	5370	1
449	20231006	124100	130741630	5380	5380	5380	5380	0
450	20231006	124000	130741630	5380	5380	5380	5380	0
451	20231006	123900	130741630	5380	5380	5380	5380	4
452	20231006	123800	130720110	5380	5380	5380	5380	426
453	20231006	123700	128428230	5380	5380	5380	5380	0
454	20231006	123600	128428230	5380	5380	5380	5380	0
455	20231006	123500	128428230	5380	5380	5380	5380	0
456	20231006	123400	128428230	5380	5380	5380	5380	2
457	20231006	123300	128417470	5380	5380	5380	5380	0
458	20231006	123200	128417470	5380	5380	5380	5380	0
459	20231006	123100	128417470	5380	5380	5380	5380	0
460	20231006	123000	128417470	5380	5380	5380	5380	0
461	20231006	122900	128417470	5380	5380	5380	5380	0
462	20231006	122800	128417470	5380	5380	5380	5380	0
463	20231006	122700	128417470	5380	5380	5380	5380	0
464	20231006	122600	128417470	5380	5360	5380	5360	10
465	20231006	122500	128363690	5340	5340	5340	5340	0
466	20231006	122400	128363690	5340	5340	5340	5340	5
467	20231006	122300	128336990	5360	5360	5360	5360	0
468	20231006	122200	128336990	5360	5360	5360	5360	0
469	20231006	122100	128336990	5360	5360	5360	5360	1
470	20231006	122000	128331630	5340	5360	5360	5340	450
471	20231006	121900	125927350	5380	5380	5380	5380	0
472	20231006	121800	125927350	5380	5380	5380	5380	0
473	20231006	121700	125927350	5380	5380	5380	5380	33
474	20231006	121600	125749810	5360	5360	5360	5360	0
475	20231006	121500	125749810	5360	5360	5360	5360	0
476	20231006	121400	125749810	5360	5360	5360	5360	0
477	20231006	121300	125749810	5360	5360	5360	5360	0
478	20231006	121200	125749810	5360	5360	5360	5360	50
479	20231006	121100	125481810	5360	5360	5360	5360	50
480	20231006	121000	125213810	5360	5360	5360	5360	50
481	20231006	120900	124945810	5370	5370	5370	5370	0
482	20231006	120800	124945810	5370	5370	5370	5370	0
483	20231006	120700	124945810	5370	5370	5370	5370	0
484	20231006	120600	124945810	5370	5370	5370	5370	100
485	20231006	120500	124408810	5370	5370	5370	5370	0
486	20231006	120400	124408810	5370	5370	5370	5370	0
487	20231006	120300	124408810	5370	5370	5370	5370	0
488	20231006	120200	124408810	5370	5370	5370	5370	0
489	20231006	120100	124408810	5370	5370	5370	5370	300
490	20231006	120000	122797810	5370	5370	5370	5370	0
491	20231006	115900	122797810	5370	5370	5370	5370	0
492	20231006	115800	122797810	5370	5370	5370	5370	0
493	20231006	115700	122797810	5370	5370	5370	5370	100
494	20231006	115600	122260810	5380	5380	5380	5380	0
495	20231006	115500	122260810	5380	5380	5380	5380	0
496	20231006	115400	122260810	5380	5380	5380	5380	0
497	20231006	115300	122260810	5380	5380	5380	5380	0
498	20231006	115200	122260810	5380	5380	5380	5380	0
499	20231006	115100	122260810	5380	5380	5380	5380	0
500	20231006	115000	122260810	5380	5380	5380	5380	0
501	20231006	114900	122260810	5380	5380	5380	5380	929
502	20231006	114800	117262790	5380	5380	5380	5380	0
503	20231006	114700	117262790	5380	5380	5380	5380	0
504	20231006	114600	117262790	5380	5380	5380	5380	0
505	20231006	114500	117262790	5380	5380	5380	5380	1
506	20231006	114400	117257410	5380	5380	5380	5380	0
507	20231006	114300	117257410	5380	5380	5380	5380	51
508	20231006	114200	116983030	5360	5360	5360	5360	0
509	20231006	114100	116983030	5360	5360	5360	5360	0
510	20231006	114000	116983030	5360	5360	5360	5360	0
511	20231006	113900	116983030	5360	5360	5360	5360	1
512	20231006	113800	116977670	5380	5380	5380	5380	0
513	20231006	113700	116977670	5380	5380	5380	5380	0
514	20231006	113600	116977670	5380	5380	5380	5380	0
515	20231006	113500	116977670	5380	5370	5380	5370	50
516	20231006	113400	116709030	5380	5380	5380	5380	0
517	20231006	113300	116709030	5380	5380	5380	5380	0
518	20231006	113200	116709030	5380	5380	5380	5380	0
519	20231006	113100	116709030	5380	5380	5380	5380	0
520	20231006	113000	116709030	5380	5380	5380	5380	0
521	20231006	112900	116709030	5380	5380	5380	5380	0
522	20231006	112800	116709030	5380	5380	5380	5380	0
523	20231006	112700	116709030	5380	5360	5380	5360	46
524	20231006	112600	116461570	5380	5380	5380	5380	0
525	20231006	112500	116461570	5380	5380	5380	5380	0
526	20231006	112400	116461570	5380	5380	5380	5380	0
527	20231006	112300	116461570	5380	5340	5380	5340	350
528	20231006	112200	114584810	5340	5340	5340	5340	0
529	20231006	112100	114584810	5340	5340	5340	5340	0
530	20231006	112000	114584810	5340	5340	5340	5340	950
531	20231006	111900	109511810	5360	5360	5360	5360	494
532	20231006	111800	106863970	5360	5370	5370	5360	17
533	20231006	111700	106772820	5360	5360	5360	5360	97
534	20231006	111600	106252900	5360	5360	5360	5360	97
535	20231006	111500	105732980	5370	5370	5370	5370	0
536	20231006	111400	105732980	5370	5370	5370	5370	0
537	20231006	111300	105732980	5370	5370	5370	5370	0
538	20231006	111200	105732980	5370	5370	5370	5370	60
539	20231006	111100	105410780	5360	5360	5360	5360	0
540	20231006	111000	105410780	5360	5360	5360	5360	0
541	20231006	110900	105410780	5360	5360	5360	5360	11
542	20231006	110800	105351820	5360	5360	5360	5360	2
543	20231006	110700	105341100	5360	5360	5360	5360	0
544	20231006	110600	105341100	5360	5360	5360	5360	0
545	20231006	110500	105341100	5360	5360	5360	5360	0
546	20231006	110400	105341100	5360	5360	5360	5360	0
547	20231006	110300	105341100	5360	5360	5360	5360	25
548	20231006	110200	105207100	5360	5360	5360	5360	0
549	20231006	110100	105207100	5360	5360	5360	5360	0
550	20231006	110000	105207100	5360	5360	5360	5360	0
551	20231006	105900	105207100	5360	5360	5360	5360	0
552	20231006	105800	105207100	5360	5360	5360	5360	0
553	20231006	105700	105207100	5360	5360	5360	5360	12
554	20231006	105600	105142780	5390	5390	5390	5390	0
555	20231006	105500	105142780	5390	5390	5390	5390	0
556	20231006	105400	105142780	5390	5390	5390	5390	0
557	20231006	105300	105142780	5390	5390	5390	5390	0
558	20231006	105200	105142780	5390	5360	5390	5360	2
559	20231006	105100	105132030	5390	5390	5390	5390	0
560	20231006	105000	105132030	5390	5390	5390	5390	50
561	20231006	104900	104862530	5390	5390	5390	5390	0
562	20231006	104800	104862530	5390	5390	5390	5390	0
563	20231006	104700	104862530	5390	5390	5390	5390	0
564	20231006	104600	104862530	5390	5380	5390	5380	358
565	20231006	104500	102936480	5370	5370	5370	5370	1
566	20231006	104400	102931110	5380	5380	5380	5380	0
567	20231006	104300	102931110	5380	5380	5380	5380	50
568	20231006	104200	102662110	5380	5380	5380	5380	19
569	20231006	104100	102559890	5380	5380	5380	5380	0
570	20231006	104000	102559890	5380	5380	5380	5380	0
571	20231006	103900	102559890	5380	5380	5380	5380	0
572	20231006	103800	102559890	5380	5380	5380	5380	0
573	20231006	103700	102559890	5380	5380	5380	5380	1
574	20231006	103600	102554510	5380	5380	5380	5380	0
575	20231006	103500	102554510	5380	5380	5380	5380	10
576	20231006	103400	102500710	5380	5380	5380	5380	0
577	20231006	103300	102500710	5380	5380	5380	5380	1
578	20231006	103200	102495330	5370	5350	5370	5350	276
579	20231006	103100	101016050	5330	5350	5350	5330	200
580	20231006	103000	99949090	5350	5350	5350	5350	0
581	20231006	102900	99949090	5350	5350	5350	5350	200
582	20231006	102800	98879090	5370	5370	5370	5370	1
583	20231006	102700	98873720	5360	5360	5360	5360	0
584	20231006	102600	98873720	5360	5340	5370	5340	582
585	20231006	102500	95755020	5340	5340	5340	5340	0
586	20231006	102400	95755020	5340	5340	5340	5340	200
587	20231006	102300	94687020	5350	5350	5350	5350	0
588	20231006	102200	94687020	5350	5350	5350	5350	93
589	20231006	102100	94189470	5350	5350	5350	5350	0
590	20231006	102000	94189470	5350	5350	5350	5350	0
591	20231006	101900	94189470	5350	5350	5350	5350	1
592	20231006	101800	94184120	5340	5340	5340	5340	50
593	20231006	101700	93917120	5350	5350	5350	5350	0
594	20231006	101600	93917120	5350	5350	5350	5350	0
595	20231006	101500	93917120	5350	5350	5350	5350	1
596	20231006	101400	93911770	5310	5330	5330	5310	220
597	20231006	101300	92742190	5320	5320	5320	5320	199
598	20231006	101200	91683510	5350	5350	5350	5350	0
599	20231006	101100	91683510	5350	5330	5350	5330	1303
600	20231006	101000	84734410	5320	5320	5320	5320	50
601	20231006	100900	84468410	5310	5290	5310	5240	641
602	20231006	100800	81070960	5310	5310	5310	5310	55
603	20231006	100700	80778910	5310	5310	5310	5310	0
604	20231006	100600	80778910	5310	5310	5310	5310	1153
605	20231006	100500	74656480	5300	5320	5330	5300	2396
606	20231006	100400	61949090	5340	5340	5340	5340	2
607	20231006	100300	61938410	5330	5350	5350	5330	803
608	20231006	100200	57642380	5350	5350	5350	5350	2
609	20231006	100100	57631680	5320	5320	5320	5320	622
610	20231006	100000	54322640	5350	5350	5350	5350	0
611	20231006	095900	54322640	5350	5350	5350	5350	0
612	20231006	095800	54322640	5350	5350	5350	5350	0
613	20231006	095700	54322640	5350	5350	5350	5350	1
614	20231006	095600	54317290	5340	5340	5340	5340	0
615	20231006	095500	54317290	5340	5340	5340	5340	120
616	20231006	095400	53676490	5350	5340	5350	5340	201
617	20231006	095300	52603140	5320	5320	5320	5320	0
618	20231006	095200	52603140	5320	5330	5330	5320	97
619	20231006	095100	52086570	5330	5330	5330	5330	6
620	20231006	095000	52054590	5330	5330	5330	5330	4
621	20231006	094900	52033270	5330	5330	5330	5330	5
622	20231006	094800	52006620	5320	5320	5320	5320	7
623	20231006	094700	51969380	5310	5310	5310	5310	144
624	20231006	094600	51204740	5300	5250	5300	5250	208
625	20231006	094500	50102490	5280	5280	5280	5280	0
626	20231006	094400	50102490	5280	5280	5280	5280	0
627	20231006	094300	50102490	5280	5270	5280	5270	99
628	20231006	094200	49579780	5300	5300	5300	5300	0
629	20231006	094100	49579780	5300	5310	5310	5300	31
630	20231006	094000	49415180	5310	5310	5310	5310	0
631	20231006	093900	49415180	5310	5280	5310	5260	90
632	20231006	093800	48940240	5340	5340	5340	5340	0
633	20231006	093700	48940240	5340	5340	5340	5340	0
634	20231006	093600	48940240	5340	5310	5340	5280	203
635	20231006	093500	47862340	5310	5340	5340	5310	317
636	20231006	093400	46177970	5350	5340	5350	5320	328
637	20231006	093300	44426570	5340	5340	5350	5340	950
638	20231006	093200	39345150	5340	5350	5350	5310	1103
639	20231006	093100	33485150	5330	5280	5330	5280	2700
640	20231006	093000	19184160	5280	5280	5280	5280	0
641	20231006	092900	19184160	5280	5280	5280	5280	0
642	20231006	092800	19184160	5280	5280	5280	5280	96
643	20231006	092700	18677280	5280	5280	5280	5280	1
644	20231006	092600	18672000	5270	5270	5270	5270	0
645	20231006	092500	18672000	5270	5270	5270	5270	0
646	20231006	092400	18672000	5270	5270	5270	5270	0
647	20231006	092300	18672000	5270	5280	5280	5270	395
648	20231006	092200	16587450	5270	5270	5270	5270	3
649	20231006	092100	16571640	5260	5260	5260	5260	11
650	20231006	092000	16513780	5270	5270	5270	5270	300
651	20231006	091900	14932780	5260	5260	5260	5260	3
652	20231006	091800	14917000	5270	5270	5270	5270	0
653	20231006	091700	14917000	5270	5270	5270	5270	0
654	20231006	091600	14917000	5270	5270	5270	5270	0
655	20231006	091500	14917000	5270	5260	5270	5260	220
656	20231006	091400	13758780	5260	5260	5260	5260	0
657	20231006	091300	13758780	5260	5250	5270	5250	300
658	20231006	091200	12179350	5250	5250	5250	5250	0
659	20231006	091100	12179350	5250	5250	5250	5250	0
660	20231006	091000	12179350	5250	5250	5250	5250	4
661	20231006	090900	12158350	5250	5240	5250	5240	193
662	20231006	090800	11146890	5240	5240	5240	5240	0
663	20231006	090700	11146890	5240	5240	5240	5240	0
664	20231006	090600	11146890	5240	5240	5240	5240	0
665	20231006	090500	11146890	5240	5240	5240	5240	13
666	20231006	090400	11078770	5240	5240	5240	5240	2
667	20231006	090300	11068290	5220	5220	5220	5220	190
668	20231006	090200	10076490	5190	5180	5190	5180	916
669	20231006	090100	5326420	5180	5180	5180	5130	202
670	20231006	090000	4288880	5130	5130	5140	5130	836