KissMeData/159580/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	200700	257647330	5340	5340	5340	5340	1935
3	20231016	200600	257647330	5340	5340	5340	5340	0
4	20231016	200500	257647330	5340	5340	5340	5340	0
5	20231016	200400	257647330	5340	5340	5340	5340	0
6	20231016	200300	257647330	5340	5340	5340	5340	0
7	20231016	200200	257647330	5340	5340	5340	5340	0
8	20231016	200100	257647330	5340	5340	5340	5340	0
9	20231016	200000	257647330	5340	5340	5340	5340	0
10	20231016	195900	257647330	5340	5340	5340	5340	0
11	20231016	195800	257647330	5340	5340	5340	5340	0
12	20231016	195700	257647330	5340	5340	5340	5340	0
13	20231016	195600	257647330	5340	5340	5340	5340	0
14	20231016	195500	257647330	5340	5340	5340	5340	0
15	20231016	195400	257647330	5340	5340	5340	5340	0
16	20231016	195300	257647330	5340	5340	5340	5340	0
17	20231016	195200	257647330	5340	5340	5340	5340	0
18	20231016	195100	257647330	5340	5340	5340	5340	0
19	20231016	195000	257647330	5340	5340	5340	5340	0
20	20231016	194900	257647330	5340	5340	5340	5340	0
21	20231016	194800	257647330	5340	5340	5340	5340	0
22	20231016	194700	257647330	5340	5340	5340	5340	0
23	20231016	194600	257647330	5340	5340	5340	5340	0
24	20231016	194500	257647330	5340	5340	5340	5340	0
25	20231016	194400	257647330	5340	5340	5340	5340	0
26	20231016	194300	257647330	5340	5340	5340	5340	0
27	20231016	194200	257647330	5340	5340	5340	5340	0
28	20231016	194100	257647330	5340	5340	5340	5340	0
29	20231016	194000	257647330	5340	5340	5340	5340	0
30	20231016	193900	257647330	5340	5340	5340	5340	0
31	20231016	193800	257647330	5340	5340	5340	5340	0
32	20231016	193700	257647330	5340	5340	5340	5340	1935
33	20231016	193600	257647330	5340	5340	5340	5340	0
34	20231016	193500	257647330	5340	5340	5340	5340	0
35	20231016	193400	257647330	5340	5340	5340	5340	0
36	20231016	193300	257647330	5340	5340	5340	5340	0
37	20231016	193200	257647330	5340	5340	5340	5340	0
38	20231016	193100	257647330	5340	5340	5340	5340	0
39	20231016	193000	257647330	5340	5340	5340	5340	0
40	20231016	192900	257647330	5340	5340	5340	5340	0
41	20231016	192800	257647330	5340	5340	5340	5340	0
42	20231016	192700	257647330	5340	5340	5340	5340	0
43	20231016	192600	257647330	5340	5340	5340	5340	0
44	20231016	192500	257647330	5340	5340	5340	5340	0
45	20231016	192400	257647330	5340	5340	5340	5340	0
46	20231016	192300	257647330	5340	5340	5340	5340	0
47	20231016	192200	257647330	5340	5340	5340	5340	0
48	20231016	192100	257647330	5340	5340	5340	5340	0
49	20231016	192000	257647330	5340	5340	5340	5340	0
50	20231016	191900	257647330	5340	5340	5340	5340	0
51	20231016	191800	257647330	5340	5340	5340	5340	0
52	20231016	191700	257647330	5340	5340	5340	5340	0
53	20231016	191600	257647330	5340	5340	5340	5340	0
54	20231016	191500	257647330	5340	5340	5340	5340	0
55	20231016	191400	257647330	5340	5340	5340	5340	0
56	20231016	191300	257647330	5340	5340	5340	5340	0
57	20231016	191200	257647330	5340	5340	5340	5340	0
58	20231016	191100	257647330	5340	5340	5340	5340	0
59	20231016	191000	257647330	5340	5340	5340	5340	0
60	20231016	190900	257647330	5340	5340	5340	5340	0
61	20231016	190800	257647330	5340	5340	5340	5340	0
62	20231016	190700	257647330	5340	5340	5340	5340	1935
63	20231016	190600	257647330	5340	5340	5340	5340	0
64	20231016	190500	257647330	5340	5340	5340	5340	0
65	20231016	190400	257647330	5340	5340	5340	5340	0
66	20231016	190300	257647330	5340	5340	5340	5340	0
67	20231016	190200	257647330	5340	5340	5340	5340	0
68	20231016	190100	257647330	5340	5340	5340	5340	0
69	20231016	190000	257647330	5340	5340	5340	5340	0
70	20231016	185900	257647330	5340	5340	5340	5340	0
71	20231016	185800	257647330	5340	5340	5340	5340	0
72	20231016	185700	257647330	5340	5340	5340	5340	0
73	20231016	185600	257647330	5340	5340	5340	5340	0
74	20231016	185500	257647330	5340	5340	5340	5340	0
75	20231016	185400	257647330	5340	5340	5340	5340	0
76	20231016	185300	257647330	5340	5340	5340	5340	0
77	20231016	185200	257647330	5340	5340	5340	5340	0
78	20231016	185100	257647330	5340	5340	5340	5340	0
79	20231016	185000	257647330	5340	5340	5340	5340	0
80	20231016	184900	257647330	5340	5340	5340	5340	0
81	20231016	184800	257647330	5340	5340	5340	5340	0
82	20231016	184700	257647330	5340	5340	5340	5340	0
83	20231016	184600	257647330	5340	5340	5340	5340	0
84	20231016	184500	257647330	5340	5340	5340	5340	0
85	20231016	184400	257647330	5340	5340	5340	5340	0
86	20231016	184300	257647330	5340	5340	5340	5340	0
87	20231016	184200	257647330	5340	5340	5340	5340	0
88	20231016	184100	257647330	5340	5340	5340	5340	0
89	20231016	184000	257647330	5340	5340	5340	5340	0
90	20231016	183900	257647330	5340	5340	5340	5340	0
91	20231016	183800	257647330	5340	5340	5340	5340	0
92	20231016	183700	257647330	5340	5340	5340	5340	1935
93	20231016	183600	257647330	5340	5340	5340	5340	0
94	20231016	183500	257647330	5340	5340	5340	5340	0
95	20231016	183400	257647330	5340	5340	5340	5340	0
96	20231016	183300	257647330	5340	5340	5340	5340	0
97	20231016	183200	257647330	5340	5340	5340	5340	0
98	20231016	183100	257647330	5340	5340	5340	5340	0
99	20231016	183000	257647330	5340	5340	5340	5340	0
100	20231016	182900	257647330	5340	5340	5340	5340	0
101	20231016	182800	257647330	5340	5340	5340	5340	0
102	20231016	182700	257647330	5340	5340	5340	5340	0
103	20231016	182600	257647330	5340	5340	5340	5340	0
104	20231016	182500	257647330	5340	5340	5340	5340	0
105	20231016	182400	257647330	5340	5340	5340	5340	0
106	20231016	182300	257647330	5340	5340	5340	5340	0
107	20231016	182200	257647330	5340	5340	5340	5340	0
108	20231016	182100	257647330	5340	5340	5340	5340	0
109	20231016	182000	257647330	5340	5340	5340	5340	0
110	20231016	181900	257647330	5340	5340	5340	5340	0
111	20231016	181800	257647330	5340	5340	5340	5340	0
112	20231016	181700	257647330	5340	5340	5340	5340	0
113	20231016	181600	257647330	5340	5340	5340	5340	0
114	20231016	181500	257647330	5340	5340	5340	5340	0
115	20231016	181400	257647330	5340	5340	5340	5340	0
116	20231016	181300	257647330	5340	5340	5340	5340	0
117	20231016	181200	257647330	5340	5340	5340	5340	0
118	20231016	181100	257647330	5340	5340	5340	5340	0
119	20231016	181000	257647330	5340	5340	5340	5340	0
120	20231016	180900	257647330	5340	5340	5340	5340	0
121	20231016	180800	257647330	5340	5340	5340	5340	0
122	20231016	180700	257647330	5340	5340	5340	5340	1935
123	20231016	180600	257647330	5340	5340	5340	5340	0
124	20231016	180500	257647330	5340	5340	5340	5340	0
125	20231016	180400	257647330	5340	5340	5340	5340	0
126	20231016	180300	257647330	5340	5340	5340	5340	0
127	20231016	180200	257647330	5340	5340	5340	5340	0
128	20231016	180100	257647330	5340	5340	5340	5340	0
129	20231016	180000	257647330	5340	5340	5340	5340	0
130	20231016	175900	257647330	5340	5340	5340	5340	0
131	20231016	175800	257647330	5340	5340	5340	5340	0
132	20231016	175700	257647330	5340	5340	5340	5340	0
133	20231016	175600	257647330	5340	5340	5340	5340	0
134	20231016	175500	257647330	5340	5340	5340	5340	0
135	20231016	175400	257647330	5340	5340	5340	5340	0
136	20231016	175300	257647330	5340	5340	5340	5340	0
137	20231016	175200	257647330	5340	5340	5340	5340	0
138	20231016	175100	257647330	5340	5340	5340	5340	0
139	20231016	175000	257647330	5340	5340	5340	5340	0
140	20231016	174900	257647330	5340	5340	5340	5340	0
141	20231016	174800	257647330	5340	5340	5340	5340	0
142	20231016	174700	257647330	5340	5340	5340	5340	0
143	20231016	174600	257647330	5340	5340	5340	5340	0
144	20231016	174500	257647330	5340	5340	5340	5340	0
145	20231016	174400	257647330	5340	5340	5340	5340	0
146	20231016	174300	257647330	5340	5340	5340	5340	0
147	20231016	174200	257647330	5340	5340	5340	5340	0
148	20231016	174100	257647330	5340	5340	5340	5340	0
149	20231016	174000	257647330	5340	5340	5340	5340	0
150	20231016	173900	257647330	5340	5340	5340	5340	0
151	20231016	173800	257647330	5340	5340	5340	5340	0
152	20231016	173700	257647330	5340	5340	5340	5340	1935
153	20231016	173600	257647330	5340	5340	5340	5340	0
154	20231016	173500	257647330	5340	5340	5340	5340	0
155	20231016	173400	257647330	5340	5340	5340	5340	0
156	20231016	173300	257647330	5340	5340	5340	5340	0
157	20231016	173200	257647330	5340	5340	5340	5340	0
158	20231016	173100	257647330	5340	5340	5340	5340	0
159	20231016	173000	257647330	5340	5340	5340	5340	0
160	20231016	172900	257647330	5340	5340	5340	5340	0
161	20231016	172800	257647330	5340	5340	5340	5340	0
162	20231016	172700	257647330	5340	5340	5340	5340	0
163	20231016	172600	257647330	5340	5340	5340	5340	0
164	20231016	172500	257647330	5340	5340	5340	5340	0
165	20231016	172400	257647330	5340	5340	5340	5340	0
166	20231016	172300	257647330	5340	5340	5340	5340	0
167	20231016	172200	257647330	5340	5340	5340	5340	0
168	20231016	172100	257647330	5340	5340	5340	5340	0
169	20231016	172000	257647330	5340	5340	5340	5340	0
170	20231016	171900	257647330	5340	5340	5340	5340	0
171	20231016	171800	257647330	5340	5340	5340	5340	0
172	20231016	171700	257647330	5340	5340	5340	5340	0
173	20231016	171600	257647330	5340	5340	5340	5340	0
174	20231016	171500	257647330	5340	5340	5340	5340	0
175	20231016	171400	257647330	5340	5340	5340	5340	0
176	20231016	171300	257647330	5340	5340	5340	5340	0
177	20231016	171200	257647330	5340	5340	5340	5340	0
178	20231016	171100	257647330	5340	5340	5340	5340	0
179	20231016	171000	257647330	5340	5340	5340	5340	0
180	20231016	170900	257647330	5340	5340	5340	5340	0
181	20231016	170800	257647330	5340	5340	5340	5340	0
182	20231016	170700	257647330	5340	5340	5340	5340	1935
183	20231016	170600	257647330	5340	5340	5340	5340	0
184	20231016	170500	257647330	5340	5340	5340	5340	0
185	20231016	170400	257647330	5340	5340	5340	5340	0
186	20231016	170300	257647330	5340	5340	5340	5340	0
187	20231016	170200	257647330	5340	5340	5340	5340	0
188	20231016	170100	257647330	5340	5340	5340	5340	0
189	20231016	170000	257647330	5340	5340	5340	5340	0
190	20231016	165900	257647330	5340	5340	5340	5340	0
191	20231016	165800	257647330	5340	5340	5340	5340	0
192	20231016	165700	257647330	5340	5340	5340	5340	0
193	20231016	165600	257647330	5340	5340	5340	5340	0
194	20231016	165500	257647330	5340	5340	5340	5340	0
195	20231016	165400	257647330	5340	5340	5340	5340	0
196	20231016	165300	257647330	5340	5340	5340	5340	0
197	20231016	165200	257647330	5340	5340	5340	5340	0
198	20231016	165100	257647330	5340	5340	5340	5340	0
199	20231016	165000	257647330	5340	5340	5340	5340	0
200	20231016	164900	257647330	5340	5340	5340	5340	0
201	20231016	164800	257647330	5340	5340	5340	5340	0
202	20231016	164700	257647330	5340	5340	5340	5340	0
203	20231016	164600	257647330	5340	5340	5340	5340	0
204	20231016	164500	257647330	5340	5340	5340	5340	0
205	20231016	164400	257647330	5340	5340	5340	5340	0
206	20231016	164300	257647330	5340	5340	5340	5340	0
207	20231016	164200	257647330	5340	5340	5340	5340	0
208	20231016	164100	257647330	5340	5340	5340	5340	0
209	20231016	164000	257647330	5340	5340	5340	5340	0
210	20231016	163900	257647330	5340	5340	5340	5340	0
211	20231016	163800	257647330	5340	5340	5340	5340	0
212	20231016	163700	257647330	5340	5340	5340	5340	1935
213	20231016	163600	257647330	5340	5340	5340	5340	0
214	20231016	163500	257647330	5340	5340	5340	5340	0
215	20231016	163400	257647330	5340	5340	5340	5340	0
216	20231016	163300	257647330	5340	5340	5340	5340	0
217	20231016	163200	257647330	5340	5340	5340	5340	0
218	20231016	163100	257647330	5340	5340	5340	5340	0
219	20231016	163000	257647330	5340	5340	5340	5340	0
220	20231016	162900	257647330	5340	5340	5340	5340	0
221	20231016	162800	257647330	5340	5340	5340	5340	0
222	20231016	162700	257647330	5340	5340	5340	5340	0
223	20231016	162600	257647330	5340	5340	5340	5340	0
224	20231016	162500	257647330	5340	5340	5340	5340	0
225	20231016	162400	257647330	5340	5340	5340	5340	0
226	20231016	162300	257647330	5340	5340	5340	5340	0
227	20231016	162200	257647330	5340	5340	5340	5340	0
228	20231016	162100	257647330	5340	5340	5340	5340	0
229	20231016	162000	257647330	5340	5340	5340	5340	0
230	20231016	161900	257647330	5340	5340	5340	5340	0
231	20231016	161800	257647330	5340	5340	5340	5340	0
232	20231016	161700	257647330	5340	5340	5340	5340	0
233	20231016	161600	257647330	5340	5340	5340	5340	0
234	20231016	161500	257647330	5340	5340	5340	5340	0
235	20231016	161400	257647330	5340	5340	5340	5340	0
236	20231016	161300	257647330	5340	5340	5340	5340	0
237	20231016	161200	257647330	5340	5340	5340	5340	0
238	20231016	161100	257647330	5340	5340	5340	5340	0
239	20231016	161000	257647330	5340	5340	5340	5340	0
240	20231016	160900	257647330	5340	5340	5340	5340	0
241	20231016	160800	257647330	5340	5340	5340	5340	0
242	20231016	160700	257647330	5340	5340	5340	5340	1935
243	20231016	160600	257647330	5340	5340	5340	5340	0
244	20231016	160500	257647330	5340	5340	5340	5340	0
245	20231016	160400	257647330	5340	5340	5340	5340	0
246	20231016	160300	257647330	5340	5340	5340	5340	0
247	20231016	160200	257647330	5340	5340	5340	5340	0
248	20231016	160100	257647330	5340	5340	5340	5340	0
249	20231016	160000	257647330	5340	5340	5340	5340	0
250	20231016	155900	257647330	5340	5340	5340	5340	0
251	20231016	155800	257647330	5340	5340	5340	5340	0
252	20231016	155700	257647330	5340	5340	5340	5340	0
253	20231016	155600	257647330	5340	5340	5340	5340	0
254	20231016	155500	257647330	5340	5340	5340	5340	0
255	20231016	155400	257647330	5340	5340	5340	5340	0
256	20231016	155300	257647330	5340	5340	5340	5340	0
257	20231016	155200	257647330	5340	5340	5340	5340	0
258	20231016	155100	257647330	5340	5340	5340	5340	0
259	20231016	155000	257647330	5340	5340	5340	5340	0
260	20231016	154900	257647330	5340	5340	5340	5340	0
261	20231016	154800	257647330	5340	5340	5340	5340	0
262	20231016	154700	257647330	5340	5340	5340	5340	0
263	20231016	154600	257647330	5340	5340	5340	5340	0
264	20231016	154500	257647330	5340	5340	5340	5340	0
265	20231016	154400	257647330	5340	5340	5340	5340	0
266	20231016	154300	257647330	5340	5340	5340	5340	0
267	20231016	154200	257647330	5340	5340	5340	5340	0
268	20231016	154100	257647330	5340	5340	5340	5340	0
269	20231016	154000	257647330	5340	5340	5340	5340	0
270	20231016	153900	257647330	5340	5340	5340	5340	0
271	20231016	153800	257647330	5340	5340	5340	5340	0
272	20231016	153700	257647330	5340	5340	5340	5340	1935
273	20231016	153600	257647330	5340	5340	5340	5340	0
274	20231016	153500	257647330	5340	5340	5340	5340	0
275	20231016	153400	257647330	5340	5340	5340	5340	0
276	20231016	153300	257647330	5340	5340	5340	5340	0
277	20231016	153200	257647330	5340	5340	5340	5340	0
278	20231016	153100	257647330	5340	5340	5340	5340	0
279	20231016	153000	257647330	5340	5340	5340	5340	1935
280	20231016	152900	247314430	5290	5290	5290	5290	0
281	20231016	152800	247314430	5290	5290	5290	5290	0
282	20231016	152700	247314430	5290	5290	5290	5290	0
283	20231016	152600	247314430	5290	5290	5290	5290	0
284	20231016	152500	247314430	5290	5290	5290	5290	0
285	20231016	152400	247314430	5290	5290	5290	5290	0
286	20231016	152300	247314430	5290	5290	5290	5290	0
287	20231016	152200	247314430	5290	5290	5290	5290	0
288	20231016	152100	247314430	5290	5290	5290	5290	0
289	20231016	152000	247314430	5290	5290	5290	5290	0
290	20231016	151900	247314430	5290	5300	5320	5290	14
291	20231016	151800	247240180	5320	5320	5320	5320	1
292	20231016	151700	247234860	5320	5300	5320	5290	113
293	20231016	151600	246637030	5320	5290	5320	5290	81
294	20231016	151500	246208510	5290	5290	5290	5290	2
295	20231016	151400	246197930	5330	5330	5330	5330	2
296	20231016	151300	246187270	5320	5320	5320	5320	0
297	20231016	151200	246187270	5320	5320	5320	5320	1
298	20231016	151100	246181950	5320	5320	5320	5320	300
299	20231016	151000	244585950	5330	5330	5330	5330	0
300	20231016	150900	244585950	5330	5330	5330	5330	0
301	20231016	150800	244585950	5330	5330	5330	5330	0
302	20231016	150700	244585950	5330	5330	5330	5330	3
303	20231016	150600	244569960	5320	5320	5320	5320	3
304	20231016	150500	244554000	5330	5330	5330	5330	0
305	20231016	150400	244554000	5330	5320	5330	5320	188
306	20231016	150300	243552450	5310	5300	5310	5300	916
307	20231016	150200	238696650	5300	5300	5300	5300	20
308	20231016	150100	238590650	5290	5290	5290	5290	0
309	20231016	150000	238590650	5290	5290	5290	5290	0
310	20231016	145900	238590650	5290	5290	5290	5290	0
311	20231016	145800	238590650	5290	5280	5300	5270	264
312	20231016	145700	237194890	5300	5300	5300	5300	0
313	20231016	145600	237194890	5300	5300	5300	5300	0
314	20231016	145500	237194890	5300	5280	5300	5280	33
315	20231016	145400	237020630	5270	5270	5270	5270	25
316	20231016	145300	236888880	5280	5260	5280	5260	29
317	20231016	145200	236736300	5270	5260	5270	5260	61
318	20231016	145100	236415080	5260	5260	5260	5260	0
319	20231016	145000	236415080	5260	5260	5260	5250	232
320	20231016	144900	235196650	5270	5270	5270	5270	0
321	20231016	144800	235196650	5270	5270	5270	5270	8
322	20231016	144700	235154490	5260	5250	5260	5250	51
323	20231016	144600	234886490	5280	5280	5280	5280	0
324	20231016	144500	234886490	5280	5280	5280	5280	1
325	20231016	144400	234881210	5280	5260	5280	5260	52
326	20231016	144300	234607670	5280	5280	5280	5280	0
327	20231016	144200	234607670	5280	5280	5280	5280	0
328	20231016	144100	234607670	5280	5260	5280	5260	42
329	20231016	144000	234386730	5270	5270	5270	5270	0
330	20231016	143900	234386730	5270	5260	5280	5260	41
331	20231016	143800	234170950	5260	5270	5270	5260	20
332	20231016	143700	234065740	5250	5250	5250	5250	0
333	20231016	143600	234065740	5250	5250	5250	5250	26
334	20231016	143500	233929240	5280	5280	5280	5280	2
335	20231016	143400	233918680	5280	5280	5280	5280	1
336	20231016	143300	233913400	5250	5240	5250	5240	51
337	20231016	143200	233645910	5250	5250	5250	5250	47
338	20231016	143100	233399160	5270	5270	5270	5270	3
339	20231016	143000	233383350	5270	5270	5270	5270	1
340	20231016	142900	233378080	5300	5300	5300	5300	0
341	20231016	142800	233378080	5300	5300	5300	5300	2
342	20231016	142700	233367480	5250	5260	5260	5240	65
343	20231016	142600	233026370	5260	5260	5260	5260	8
344	20231016	142500	232984290	5290	5290	5290	5290	2
345	20231016	142400	232973710	5290	5300	5300	5290	2
346	20231016	142300	232963120	5270	5250	5270	5250	68
347	20231016	142200	232605530	5270	5270	5270	5270	83
348	20231016	142100	232168120	5270	5270	5270	5270	25
349	20231016	142000	232036370	5270	5270	5270	5270	0
350	20231016	141900	232036370	5270	5270	5270	5270	0
351	20231016	141800	232036370	5270	5270	5270	5270	51
352	20231016	141700	231767600	5290	5290	5290	5290	0
353	20231016	141600	231767600	5290	5290	5290	5290	0
354	20231016	141500	231767600	5290	5270	5290	5270	51
355	20231016	141400	231498810	5280	5280	5280	5280	1
356	20231016	141300	231493530	5270	5270	5270	5270	0
357	20231016	141200	231493530	5270	5270	5270	5270	50
358	20231016	141100	231230030	5280	5270	5280	5270	17
359	20231016	141000	231140430	5290	5290	5290	5290	9
360	20231016	140900	231092820	5300	5300	5300	5300	0
361	20231016	140800	231092820	5300	5270	5300	5270	45
362	20231016	140700	230855640	5280	5280	5280	5280	6
363	20231016	140600	230823960	5280	5290	5300	5280	949
364	20231016	140500	225799560	5280	5270	5280	5270	4
365	20231016	140400	225778460	5300	5280	5300	5280	5
366	20231016	140300	225752000	5250	5260	5260	5250	51
367	20231016	140200	225484240	5300	5300	5300	5300	0
368	20231016	140100	225484240	5300	5260	5300	5260	301
369	20231016	140000	223892090	5250	5260	5260	5250	26
370	20231016	135900	223755580	5260	5260	5260	5260	1
371	20231016	135800	223750320	5230	5240	5240	5230	51
372	20231016	135700	223483580	5230	5230	5230	5230	25
373	20231016	135600	223352830	5230	5230	5230	5230	0
374	20231016	135500	223352830	5230	5260	5260	5230	26
375	20231016	135400	223216820	5240	5240	5240	5240	0
376	20231016	135300	223216820	5240	5240	5240	5240	25
377	20231016	135200	223085820	5230	5230	5230	5230	26
378	20231016	135100	222949840	5260	5260	5260	5260	384
379	20231016	135000	220930000	5260	5230	5260	5230	98
380	20231016	134900	220415420	5220	5230	5230	5220	1444
381	20231016	134800	212866390	5250	5230	5250	5230	27
382	20231016	134700	212725160	5250	5250	5250	5250	1
383	20231016	134600	212719910	5230	5240	5240	5230	50
384	20231016	134500	212458390	5220	5220	5220	5220	0
385	20231016	134400	212458390	5220	5220	5220	5220	1000
386	20231016	134300	207238390	5220	5220	5220	5220	52
387	20231016	134200	206966950	5220	5220	5220	5220	26
388	20231016	134100	206831230	5250	5250	5250	5250	0
389	20231016	134000	206831230	5250	5250	5250	5250	0
390	20231016	133900	206831230	5250	5240	5250	5230	52
391	20231016	133800	206559240	5230	5230	5230	5230	0
392	20231016	133700	206559240	5230	5230	5230	5230	0
393	20231016	133600	206559240	5230	5230	5230	5230	50
394	20231016	133500	206297740	5240	5240	5240	5240	0
395	20231016	133400	206297740	5240	5240	5240	5240	1
396	20231016	133300	206292500	5220	5220	5230	5220	100
397	20231016	133200	205770250	5230	5230	5230	5230	424
398	20231016	133100	203552730	5230	5230	5230	5230	0
399	20231016	133000	203552730	5230	5230	5230	5220	941
400	20231016	132900	198631740	5240	5240	5240	5240	7
401	20231016	132800	198595060	5240	5240	5240	5240	26
402	20231016	132700	198458820	5230	5230	5230	5230	0
403	20231016	132600	198458820	5230	5230	5230	5230	0
404	20231016	132500	198458820	5230	5240	5240	5230	32
405	20231016	132400	198291440	5240	5240	5240	5240	19
406	20231016	132300	198191880	5240	5240	5240	5240	0
407	20231016	132200	198191880	5240	5250	5250	5240	26
408	20231016	132100	198055630	5240	5240	5240	5240	25
409	20231016	132000	197924630	5250	5250	5250	5250	0
410	20231016	131900	197924630	5250	5240	5250	5240	82
411	20231016	131800	197494390	5240	5240	5240	5240	25
412	20231016	131700	197363390	5250	5250	5250	5250	190
413	20231016	131600	196365890	5240	5240	5240	5240	26
414	20231016	131500	196229650	5240	5240	5240	5240	0
415	20231016	131400	196229650	5240	5240	5240	5240	26
416	20231016	131300	196093410	5240	5240	5240	5240	26
417	20231016	131200	195957170	5240	5240	5240	5240	0
418	20231016	131100	195957170	5240	5250	5250	5240	26
419	20231016	131000	195820920	5240	5240	5240	5240	26
420	20231016	130900	195684680	5250	5250	5250	5250	1
421	20231016	130800	195679430	5240	5240	5240	5240	25
422	20231016	130700	195548430	5240	5240	5240	5240	48
423	20231016	130600	195296910	5250	5250	5250	5250	0
424	20231016	130500	195296910	5250	5250	5250	5250	216
425	20231016	130400	194162910	5260	5260	5260	5260	2
426	20231016	130300	194152390	5250	5250	5250	5250	0
427	20231016	130200	194152390	5250	5250	5250	5250	49
428	20231016	130100	193895140	5260	5260	5260	5260	2
429	20231016	130000	193884620	5250	5250	5250	5250	0
430	20231016	125900	193884620	5250	5250	5250	5250	51
431	20231016	125800	193616870	5270	5270	5270	5270	1
432	20231016	125700	193611600	5250	5250	5250	5250	0
433	20231016	125600	193611600	5250	5250	5250	5250	49
434	20231016	125500	193354350	5260	5260	5260	5260	2
435	20231016	125400	193343830	5260	5260	5260	5260	26
436	20231016	125300	193207070	5260	5260	5260	5260	52
437	20231016	125200	192933550	5250	5250	5250	5250	26
438	20231016	125100	192797050	5260	5260	5260	5260	2
439	20231016	125000	192786530	5250	5250	5250	5250	51
440	20231016	124900	192518780	5250	5250	5250	5250	1
441	20231016	124800	192513530	5270	5270	5270	5270	1
442	20231016	124700	192508260	5250	5250	5250	5250	51
443	20231016	124600	192240510	5250	5250	5250	5250	40
444	20231016	124500	192030510	5250	5250	5250	5250	0
445	20231016	124400	192030510	5250	5250	5250	5250	51
446	20231016	124300	191762760	5270	5270	5270	5270	0
447	20231016	124200	191762760	5270	5270	5270	5270	1
448	20231016	124100	191757490	5250	5250	5250	5250	25
449	20231016	124000	191626240	5270	5250	5270	5250	59
450	20231016	123900	191316330	5270	5270	5270	5270	0
451	20231016	123800	191316330	5270	5270	5270	5270	0
452	20231016	123700	191316330	5270	5250	5300	5250	1049
453	20231016	123600	185768410	5250	5250	5250	5250	0
454	20231016	123500	185768410	5250	5250	5250	5250	1
455	20231016	123400	185763160	5270	5240	5270	5240	33
456	20231016	123300	185590140	5240	5240	5240	5240	0
457	20231016	123200	185590140	5240	5240	5240	5240	26
458	20231016	123100	185453900	5240	5240	5240	5240	25
459	20231016	123000	185322900	5260	5260	5260	5260	3
460	20231016	122900	185307120	5240	5240	5240	5240	51
461	20231016	122800	185039880	5240	5240	5240	5240	264
462	20231016	122700	183656520	5240	5240	5240	5240	0
463	20231016	122600	183656520	5240	5240	5240	5240	50
464	20231016	122500	183394520	5250	5250	5250	5250	1
465	20231016	122400	183389270	5240	5240	5240	5240	25
466	20231016	122300	183258270	5230	5230	5230	5230	27
467	20231016	122200	183117060	5250	5250	5250	5250	1
468	20231016	122100	183111810	5240	5220	5240	5220	147
469	20231016	122000	182342290	5220	5230	5230	5220	2590
470	20231016	121900	168797150	5250	5250	5250	5250	11
471	20231016	121800	168739400	5250	5250	5250	5250	35
472	20231016	121700	168555650	5250	5250	5250	5250	728
473	20231016	121600	164733650	5250	5260	5260	5250	2
474	20231016	121500	164723140	5250	5250	5250	5250	51
475	20231016	121400	164455390	5270	5270	5270	5270	0
476	20231016	121300	164455390	5270	5270	5270	5270	5
477	20231016	121200	164429040	5250	5250	5250	5250	585
478	20231016	121100	161357790	5260	5260	5260	5260	0
479	20231016	121000	161357790	5260	5260	5260	5260	194
480	20231016	120900	160337350	5250	5250	5250	5250	64
481	20231016	120800	160001350	5250	5250	5250	5250	339
482	20231016	120700	158221600	5260	5260	5260	5260	39
483	20231016	120600	158016460	5260	5250	5260	5250	89
484	20231016	120500	157548600	5240	5240	5240	5240	26
485	20231016	120400	157412360	5240	5240	5240	5240	0
486	20231016	120300	157412360	5240	5240	5240	5240	308
487	20231016	120200	155798440	5240	5240	5240	5240	0
488	20231016	120100	155798440	5240	5240	5240	5240	58
489	20231016	120000	155494520	5230	5240	5240	5230	27
490	20231016	115900	155353300	5230	5230	5230	5230	26
491	20231016	115800	155217320	5230	5230	5230	5230	0
492	20231016	115700	155217320	5230	5230	5230	5230	26
493	20231016	115600	155081340	5230	5240	5240	5230	40
494	20231016	115500	154871990	5230	5230	5230	5230	0
495	20231016	115400	154871990	5230	5230	5230	5230	26
496	20231016	115300	154736010	5230	5230	5230	5230	25
497	20231016	115200	154605260	5230	5230	5230	5230	0
498	20231016	115100	154605260	5230	5240	5240	5230	35
499	20231016	115000	154422110	5230	5230	5230	5230	26
500	20231016	114900	154286130	5230	5230	5230	5230	0
501	20231016	114800	154286130	5230	5230	5230	5230	25
502	20231016	114700	154155380	5230	5230	5230	5230	26
503	20231016	114600	154019400	5230	5230	5230	5230	0
504	20231016	114500	154019400	5230	5230	5230	5230	51
505	20231016	114400	153752670	5240	5240	5240	5240	117
506	20231016	114300	153139590	5260	5260	5260	5260	0
507	20231016	114200	153139590	5260	5260	5260	5260	1
508	20231016	114100	153134330	5270	5270	5270	5270	1
509	20231016	114000	153129060	5280	5260	5280	5260	7
510	20231016	113900	153092210	5240	5240	5240	5240	53
511	20231016	113800	152814490	5240	5250	5250	5240	102
512	20231016	113700	152280000	5260	5260	5260	5260	0
513	20231016	113600	152280000	5260	5240	5260	5240	54
514	20231016	113500	151996940	5250	5250	5250	5250	2
515	20231016	113400	151986440	5250	5250	5250	5250	0
516	20231016	113300	151986440	5250	5240	5250	5240	27
517	20231016	113200	151844950	5240	5240	5240	5240	0
518	20231016	113100	151844950	5240	5240	5240	5240	25
519	20231016	113000	151713950	5240	5240	5240	5240	26
520	20231016	112900	151577710	5240	5240	5240	5240	0
521	20231016	112800	151577710	5240	5240	5240	5240	26
522	20231016	112700	151441470	5250	5270	5270	5240	28
523	20231016	112600	151294460	5250	5250	5250	5250	1
524	20231016	112500	151289210	5270	5220	5270	5220	54
525	20231016	112400	151007250	5230	5230	5230	5230	0
526	20231016	112300	151007250	5230	5230	5230	5230	1631
527	20231016	112200	142477120	5220	5230	5230	5220	1420
528	20231016	112100	135051030	5230	5230	5230	5230	26
529	20231016	112000	134915050	5230	5230	5230	5230	0
530	20231016	111900	134915050	5230	5230	5230	5230	25
531	20231016	111800	134784300	5230	5240	5240	5230	1155
532	20231016	111700	128733000	5240	5250	5250	5240	11
533	20231016	111600	128675350	5250	5250	5250	5240	111
534	20231016	111500	128093110	5250	5250	5250	5250	2
535	20231016	111400	128082610	5270	5260	5270	5260	33
536	20231016	111300	127908710	5260	5260	5260	5260	48
537	20231016	111200	127656230	5230	5230	5230	5230	79
538	20231016	111100	127243060	5230	5230	5230	5230	0
539	20231016	111000	127243060	5230	5230	5230	5230	106
540	20231016	110900	126688680	5230	5230	5230	5230	0
541	20231016	110800	126688680	5230	5230	5230	5230	5
542	20231016	110700	126662530	5230	5230	5230	5230	25
543	20231016	110600	126531780	5230	5220	5230	5220	55
544	20231016	110500	126244390	5230	5250	5250	5230	4
545	20231016	110400	126223450	5220	5220	5220	5220	40
546	20231016	110300	126014650	5260	5220	5260	5220	1389
547	20231016	110200	118764030	5220	5220	5220	5220	0
548	20231016	110100	118764030	5220	5220	5220	5220	150
549	20231016	110000	117981030	5220	5220	5220	5220	0
550	20231016	105900	117981030	5220	5260	5260	5220	1460
551	20231016	105800	110336440	5250	5250	5250	5250	1
552	20231016	105700	110331190	5240	5240	5240	5240	0
553	20231016	105600	110331190	5240	5240	5240	5240	0
554	20231016	105500	110331190	5240	5240	5240	5240	1
555	20231016	105400	110325950	5250	5250	5250	5250	0
556	20231016	105300	110325950	5250	5250	5250	5250	0
557	20231016	105200	110325950	5250	5250	5250	5250	0
558	20231016	105100	110325950	5250	5250	5250	5250	0
559	20231016	105000	110325950	5250	5250	5250	5250	0
560	20231016	104900	110325950	5250	5250	5250	5250	1
561	20231016	104800	110320700	5230	5230	5230	5230	87
562	20231016	104700	109865690	5240	5240	5240	5240	1
563	20231016	104600	109860450	5240	5240	5240	5240	10
564	20231016	104500	109808050	5240	5240	5240	5230	140
565	20231016	104400	109075830	5240	5220	5240	5220	1129
566	20231016	104300	103181260	5220	5230	5230	5220	1063
567	20231016	104200	97632390	5230	5230	5230	5230	30
568	20231016	104100	97475490	5250	5250	5250	5250	20
569	20231016	104000	97370490	5250	5210	5250	5210	262
570	20231016	103900	96001590	5220	5220	5220	5220	245
571	20231016	103800	94722690	5220	5250	5250	5220	1855
572	20231016	103700	84991020	5270	5260	5270	5260	101
573	20231016	103600	84459750	5260	5260	5260	5260	6
574	20231016	103500	84428190	5280	5280	5280	5280	0
575	20231016	103400	84428190	5280	5280	5280	5280	0
576	20231016	103300	84428190	5280	5280	5280	5280	0
577	20231016	103200	84428190	5280	5280	5280	5280	0
578	20231016	103100	84428190	5280	5280	5280	5280	0
579	20231016	103000	84428190	5280	5280	5280	5280	0
580	20231016	102900	84428190	5280	5280	5280	5280	0
581	20231016	102800	84428190	5280	5280	5280	5280	0
582	20231016	102700	84428190	5280	5280	5280	5280	0
583	20231016	102600	84428190	5280	5260	5280	5250	776
584	20231016	102500	80353590	5260	5270	5270	5260	1138
585	20231016	102400	74362220	5280	5280	5280	5280	1
586	20231016	102300	74356940	5280	5280	5280	5270	205
587	20231016	102200	73274590	5290	5290	5290	5290	11
588	20231016	102100	73216400	5290	5290	5290	5290	49
589	20231016	102000	72957190	5280	5280	5280	5280	4
590	20231016	101900	72936070	5280	5290	5290	5280	108
591	20231016	101800	72365800	5310	5310	5310	5310	3
592	20231016	101700	72349870	5310	5310	5310	5310	100
593	20231016	101600	71818870	5310	5300	5310	5300	14
594	20231016	101500	71744660	5300	5300	5300	5300	0
595	20231016	101400	71744660	5300	5300	5300	5300	21
596	20231016	101300	71633360	5300	5300	5300	5300	100
597	20231016	101200	71103360	5310	5310	5310	5310	0
598	20231016	101100	71103360	5310	5310	5310	5310	0
599	20231016	101000	71103360	5310	5310	5310	5310	0
600	20231016	100900	71103360	5310	5310	5310	5310	29
601	20231016	100800	70949370	5310	5310	5310	5310	8
602	20231016	100700	70906890	5310	5310	5310	5310	4
603	20231016	100600	70885650	5310	5320	5320	5310	101
604	20231016	100500	70349330	5320	5320	5320	5320	7
605	20231016	100400	70312090	5310	5300	5310	5300	175
606	20231016	100300	69382930	5300	5300	5300	5300	240
607	20231016	100200	68110930	5300	5300	5300	5300	23
608	20231016	100100	67989030	5300	5290	5300	5290	133
609	20231016	100000	67284310	5300	5300	5300	5300	500
610	20231016	095900	64634310	5290	5290	5290	5290	0
611	20231016	095800	64634310	5290	5290	5290	5290	0
612	20231016	095700	64634310	5290	5290	5290	5290	0
613	20231016	095600	64634310	5290	5290	5290	5290	0
614	20231016	095500	64634310	5290	5290	5290	5290	0
615	20231016	095400	64634310	5290	5290	5290	5290	0
616	20231016	095300	64634310	5290	5290	5290	5290	73
617	20231016	095200	64248140	5280	5280	5280	5280	0
618	20231016	095100	64248140	5280	5280	5280	5280	0
619	20231016	095000	64248140	5280	5280	5280	5280	0
620	20231016	094900	64248140	5280	5280	5280	5280	0
621	20231016	094800	64248140	5280	5280	5280	5280	1
622	20231016	094700	64242860	5260	5270	5270	5260	652
623	20231016	094600	60812660	5290	5290	5290	5290	0
624	20231016	094500	60812660	5290	5280	5290	5280	468
625	20231016	094400	58341610	5290	5300	5300	5280	517
626	20231016	094300	55611700	5300	5290	5300	5290	995
627	20231016	094200	50348130	5290	5300	5300	5290	12
628	20231016	094100	50284600	5310	5300	5310	5300	347
629	20231016	094000	48445490	5310	5310	5310	5310	51
630	20231016	093900	48174680	5310	5310	5310	5310	1
631	20231016	093800	48169370	5290	5310	5310	5290	104
632	20231016	093700	47619150	5310	5320	5320	5290	240
633	20231016	093600	46347310	5390	5290	5390	5280	921
634	20231016	093500	41472870	5280	5280	5280	5280	1
635	20231016	093400	41467590	5280	5280	5280	5280	0
636	20231016	093300	41467590	5280	5280	5280	5280	1
637	20231016	093200	41462310	5280	5270	5280	5270	8
638	20231016	093100	41420140	5260	5260	5260	5260	1
639	20231016	093000	41414880	5270	5270	5270	5270	2
640	20231016	092900	41404340	5260	5270	5270	5260	43
641	20231016	092800	41178150	5270	5270	5270	5270	0
642	20231016	092700	41178150	5270	5270	5270	5270	32
643	20231016	092600	41009510	5260	5290	5290	5260	2001
644	20231016	092500	30466260	5290	5290	5290	5290	1
645	20231016	092400	30460970	5300	5300	5300	5300	0
646	20231016	092300	30460970	5300	5300	5300	5300	387
647	20231016	092200	28409870	5300	5300	5300	5300	1
648	20231016	092100	28404570	5300	5300	5300	5300	1
649	20231016	092000	28399270	5310	5310	5310	5310	0
650	20231016	091900	28399270	5310	5300	5310	5300	20
651	20231016	091800	28293170	5300	5330	5330	5300	600
652	20231016	091700	25095200	5340	5330	5340	5330	101
653	20231016	091600	24555870	5340	5330	5340	5330	171
654	20231016	091500	23643690	5430	5430	5430	5430	1
655	20231016	091400	23638260	5300	5300	5300	5300	0
656	20231016	091300	23638260	5300	5300	5300	5300	0
657	20231016	091200	23638260	5300	5290	5300	5290	153
658	20231016	091100	22827800	5270	5270	5270	5270	2
659	20231016	091000	22817260	5270	5270	5290	5270	3
660	20231016	090900	22801430	5290	5290	5290	5290	1
661	20231016	090800	22796140	5270	5270	5270	5270	1
662	20231016	090700	22790870	5290	5280	5290	5280	30
663	20231016	090600	22632460	5270	5270	5270	5270	260
664	20231016	090500	21262260	5280	5270	5280	5270	6
665	20231016	090400	21230590	5290	5250	5290	5250	302
666	20231016	090300	19645050	5330	5300	5330	5300	12
667	20231016	090200	19581420	5300	5330	5330	5300	2695
668	20231016	090100	5268000	5330	5340	5360	5330	55
669	20231016	090000	4974110	5360	5470	5470	5350	913