KissMeData/354200/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204900	502936440	5570	5570	5570	5570	6738
3	20231018	204800	502936440	5570	5570	5570	5570	0
4	20231018	204700	502936440	5570	5570	5570	5570	0
5	20231018	204600	502936440	5570	5570	5570	5570	0
6	20231018	204500	502936440	5570	5570	5570	5570	0
7	20231018	204400	502936440	5570	5570	5570	5570	0
8	20231018	204300	502936440	5570	5570	5570	5570	0
9	20231018	204200	502936440	5570	5570	5570	5570	0
10	20231018	204100	502936440	5570	5570	5570	5570	0
11	20231018	204000	502936440	5570	5570	5570	5570	0
12	20231018	203900	502936440	5570	5570	5570	5570	0
13	20231018	203800	502936440	5570	5570	5570	5570	0
14	20231018	203700	502936440	5570	5570	5570	5570	0
15	20231018	203600	502936440	5570	5570	5570	5570	0
16	20231018	203500	502936440	5570	5570	5570	5570	0
17	20231018	203400	502936440	5570	5570	5570	5570	0
18	20231018	203300	502936440	5570	5570	5570	5570	0
19	20231018	203200	502936440	5570	5570	5570	5570	0
20	20231018	203100	502936440	5570	5570	5570	5570	0
21	20231018	203000	502936440	5570	5570	5570	5570	0
22	20231018	202900	502936440	5570	5570	5570	5570	0
23	20231018	202800	502936440	5570	5570	5570	5570	0
24	20231018	202700	502936440	5570	5570	5570	5570	0
25	20231018	202600	502936440	5570	5570	5570	5570	0
26	20231018	202500	502936440	5570	5570	5570	5570	0
27	20231018	202400	502936440	5570	5570	5570	5570	0
28	20231018	202300	502936440	5570	5570	5570	5570	0
29	20231018	202200	502936440	5570	5570	5570	5570	0
30	20231018	202100	502936440	5570	5570	5570	5570	0
31	20231018	202000	502936440	5570	5570	5570	5570	0
32	20231018	201900	502936440	5570	5570	5570	5570	6738
33	20231018	201800	502936440	5570	5570	5570	5570	0
34	20231018	201700	502936440	5570	5570	5570	5570	0
35	20231018	201600	502936440	5570	5570	5570	5570	0
36	20231018	201500	502936440	5570	5570	5570	5570	0
37	20231018	201400	502936440	5570	5570	5570	5570	0
38	20231018	201300	502936440	5570	5570	5570	5570	0
39	20231018	201200	502936440	5570	5570	5570	5570	0
40	20231018	201100	502936440	5570	5570	5570	5570	0
41	20231018	201000	502936440	5570	5570	5570	5570	0
42	20231018	200900	502936440	5570	5570	5570	5570	0
43	20231018	200800	502936440	5570	5570	5570	5570	0
44	20231018	200700	502936440	5570	5570	5570	5570	0
45	20231018	200600	502936440	5570	5570	5570	5570	0
46	20231018	200500	502936440	5570	5570	5570	5570	0
47	20231018	200400	502936440	5570	5570	5570	5570	0
48	20231018	200300	502936440	5570	5570	5570	5570	0
49	20231018	200200	502936440	5570	5570	5570	5570	0
50	20231018	200100	502936440	5570	5570	5570	5570	0
51	20231018	200000	502936440	5570	5570	5570	5570	0
52	20231018	195900	502936440	5570	5570	5570	5570	0
53	20231018	195800	502936440	5570	5570	5570	5570	0
54	20231018	195700	502936440	5570	5570	5570	5570	0
55	20231018	195600	502936440	5570	5570	5570	5570	0
56	20231018	195500	502936440	5570	5570	5570	5570	0
57	20231018	195400	502936440	5570	5570	5570	5570	0
58	20231018	195300	502936440	5570	5570	5570	5570	0
59	20231018	195200	502936440	5570	5570	5570	5570	0
60	20231018	195100	502936440	5570	5570	5570	5570	0
61	20231018	195000	502936440	5570	5570	5570	5570	0
62	20231018	194900	502936440	5570	5570	5570	5570	6738
63	20231018	194800	502936440	5570	5570	5570	5570	0
64	20231018	194700	502936440	5570	5570	5570	5570	0
65	20231018	194600	502936440	5570	5570	5570	5570	0
66	20231018	194500	502936440	5570	5570	5570	5570	0
67	20231018	194400	502936440	5570	5570	5570	5570	0
68	20231018	194300	502936440	5570	5570	5570	5570	0
69	20231018	194200	502936440	5570	5570	5570	5570	0
70	20231018	194100	502936440	5570	5570	5570	5570	0
71	20231018	194000	502936440	5570	5570	5570	5570	0
72	20231018	193900	502936440	5570	5570	5570	5570	0
73	20231018	193800	502936440	5570	5570	5570	5570	0
74	20231018	193700	502936440	5570	5570	5570	5570	0
75	20231018	193600	502936440	5570	5570	5570	5570	0
76	20231018	193500	502936440	5570	5570	5570	5570	0
77	20231018	193400	502936440	5570	5570	5570	5570	0
78	20231018	193300	502936440	5570	5570	5570	5570	0
79	20231018	193200	502936440	5570	5570	5570	5570	0
80	20231018	193100	502936440	5570	5570	5570	5570	0
81	20231018	193000	502936440	5570	5570	5570	5570	0
82	20231018	192900	502936440	5570	5570	5570	5570	0
83	20231018	192800	502936440	5570	5570	5570	5570	0
84	20231018	192700	502936440	5570	5570	5570	5570	0
85	20231018	192600	502936440	5570	5570	5570	5570	0
86	20231018	192500	502936440	5570	5570	5570	5570	0
87	20231018	192400	502936440	5570	5570	5570	5570	0
88	20231018	192300	502936440	5570	5570	5570	5570	0
89	20231018	192200	502936440	5570	5570	5570	5570	0
90	20231018	192100	502936440	5570	5570	5570	5570	0
91	20231018	192000	502936440	5570	5570	5570	5570	0
92	20231018	191900	502936440	5570	5570	5570	5570	6738
93	20231018	191800	502936440	5570	5570	5570	5570	0
94	20231018	191700	502936440	5570	5570	5570	5570	0
95	20231018	191600	502936440	5570	5570	5570	5570	0
96	20231018	191500	502936440	5570	5570	5570	5570	0
97	20231018	191400	502936440	5570	5570	5570	5570	0
98	20231018	191300	502936440	5570	5570	5570	5570	0
99	20231018	191200	502936440	5570	5570	5570	5570	0
100	20231018	191100	502936440	5570	5570	5570	5570	0
101	20231018	191000	502936440	5570	5570	5570	5570	0
102	20231018	190900	502936440	5570	5570	5570	5570	0
103	20231018	190800	502936440	5570	5570	5570	5570	0
104	20231018	190700	502936440	5570	5570	5570	5570	0
105	20231018	190600	502936440	5570	5570	5570	5570	0
106	20231018	190500	502936440	5570	5570	5570	5570	0
107	20231018	190400	502936440	5570	5570	5570	5570	0
108	20231018	190300	502936440	5570	5570	5570	5570	0
109	20231018	190200	502936440	5570	5570	5570	5570	0
110	20231018	190100	502936440	5570	5570	5570	5570	0
111	20231018	190000	502936440	5570	5570	5570	5570	0
112	20231018	185900	502936440	5570	5570	5570	5570	0
113	20231018	185800	502936440	5570	5570	5570	5570	0
114	20231018	185700	502936440	5570	5570	5570	5570	0
115	20231018	185600	502936440	5570	5570	5570	5570	0
116	20231018	185500	502936440	5570	5570	5570	5570	0
117	20231018	185400	502936440	5570	5570	5570	5570	0
118	20231018	185300	502936440	5570	5570	5570	5570	0
119	20231018	185200	502936440	5570	5570	5570	5570	0
120	20231018	185100	502936440	5570	5570	5570	5570	0
121	20231018	185000	502936440	5570	5570	5570	5570	0
122	20231018	184900	502936440	5570	5570	5570	5570	6738
123	20231018	184800	502936440	5570	5570	5570	5570	0
124	20231018	184700	502936440	5570	5570	5570	5570	0
125	20231018	184600	502936440	5570	5570	5570	5570	0
126	20231018	184500	502936440	5570	5570	5570	5570	0
127	20231018	184400	502936440	5570	5570	5570	5570	0
128	20231018	184300	502936440	5570	5570	5570	5570	0
129	20231018	184200	502936440	5570	5570	5570	5570	0
130	20231018	184100	502936440	5570	5570	5570	5570	0
131	20231018	184000	502936440	5570	5570	5570	5570	0
132	20231018	183900	502936440	5570	5570	5570	5570	0
133	20231018	183800	502936440	5570	5570	5570	5570	0
134	20231018	183700	502936440	5570	5570	5570	5570	0
135	20231018	183600	502936440	5570	5570	5570	5570	0
136	20231018	183500	502936440	5570	5570	5570	5570	0
137	20231018	183400	502936440	5570	5570	5570	5570	0
138	20231018	183300	502936440	5570	5570	5570	5570	0
139	20231018	183200	502936440	5570	5570	5570	5570	0
140	20231018	183100	502936440	5570	5570	5570	5570	0
141	20231018	183000	502936440	5570	5570	5570	5570	0
142	20231018	182900	502936440	5570	5570	5570	5570	0
143	20231018	182800	502936440	5570	5570	5570	5570	0
144	20231018	182700	502936440	5570	5570	5570	5570	0
145	20231018	182600	502936440	5570	5570	5570	5570	0
146	20231018	182500	502936440	5570	5570	5570	5570	0
147	20231018	182400	502936440	5570	5570	5570	5570	0
148	20231018	182300	502936440	5570	5570	5570	5570	0
149	20231018	182200	502936440	5570	5570	5570	5570	0
150	20231018	182100	502936440	5570	5570	5570	5570	0
151	20231018	182000	502936440	5570	5570	5570	5570	0
152	20231018	181900	502936440	5570	5570	5570	5570	6738
153	20231018	181800	502936440	5570	5570	5570	5570	0
154	20231018	181700	502936440	5570	5570	5570	5570	0
155	20231018	181600	502936440	5570	5570	5570	5570	0
156	20231018	181500	502936440	5570	5570	5570	5570	0
157	20231018	181400	502936440	5570	5570	5570	5570	0
158	20231018	181300	502936440	5570	5570	5570	5570	0
159	20231018	181200	502936440	5570	5570	5570	5570	0
160	20231018	181100	502936440	5570	5570	5570	5570	0
161	20231018	181000	502936440	5570	5570	5570	5570	0
162	20231018	180900	502936440	5570	5570	5570	5570	0
163	20231018	180800	502936440	5570	5570	5570	5570	0
164	20231018	180700	502936440	5570	5570	5570	5570	0
165	20231018	180600	502936440	5570	5570	5570	5570	0
166	20231018	180500	502936440	5570	5570	5570	5570	0
167	20231018	180400	502936440	5570	5570	5570	5570	0
168	20231018	180300	502936440	5570	5570	5570	5570	0
169	20231018	180200	502936440	5570	5570	5570	5570	0
170	20231018	180100	502936440	5570	5570	5570	5570	0
171	20231018	180000	502936440	5570	5570	5570	5570	0
172	20231018	175900	502936440	5570	5570	5570	5570	0
173	20231018	175800	502936440	5570	5570	5570	5570	0
174	20231018	175700	502936440	5570	5570	5570	5570	0
175	20231018	175600	502936440	5570	5570	5570	5570	0
176	20231018	175500	502936440	5570	5570	5570	5570	0
177	20231018	175400	502936440	5570	5570	5570	5570	0
178	20231018	175300	502936440	5570	5570	5570	5570	0
179	20231018	175200	502936440	5570	5570	5570	5570	0
180	20231018	175100	502936440	5570	5570	5570	5570	0
181	20231018	175000	502936440	5570	5570	5570	5570	0
182	20231018	174900	502936440	5570	5570	5570	5570	6738
183	20231018	174800	502936440	5570	5570	5570	5570	0
184	20231018	174700	502936440	5570	5570	5570	5570	0
185	20231018	174600	502936440	5570	5570	5570	5570	0
186	20231018	174500	502936440	5570	5570	5570	5570	0
187	20231018	174400	502936440	5570	5570	5570	5570	0
188	20231018	174300	502936440	5570	5570	5570	5570	0
189	20231018	174200	502936440	5570	5570	5570	5570	0
190	20231018	174100	502936440	5570	5570	5570	5570	0
191	20231018	174000	502936440	5570	5570	5570	5570	0
192	20231018	173900	502936440	5570	5570	5570	5570	0
193	20231018	173800	502936440	5570	5570	5570	5570	0
194	20231018	173700	502936440	5570	5570	5570	5570	0
195	20231018	173600	502936440	5570	5570	5570	5570	0
196	20231018	173500	502936440	5570	5570	5570	5570	0
197	20231018	173400	502936440	5570	5570	5570	5570	0
198	20231018	173300	502936440	5570	5570	5570	5570	0
199	20231018	173200	502936440	5570	5570	5570	5570	0
200	20231018	173100	502936440	5570	5570	5570	5570	0
201	20231018	173000	502936440	5570	5570	5570	5570	0
202	20231018	172900	502936440	5570	5570	5570	5570	0
203	20231018	172800	502936440	5570	5570	5570	5570	0
204	20231018	172700	502936440	5570	5570	5570	5570	0
205	20231018	172600	502936440	5570	5570	5570	5570	0
206	20231018	172500	502936440	5570	5570	5570	5570	0
207	20231018	172400	502936440	5570	5570	5570	5570	0
208	20231018	172300	502936440	5570	5570	5570	5570	0
209	20231018	172200	502936440	5570	5570	5570	5570	0
210	20231018	172100	502936440	5570	5570	5570	5570	0
211	20231018	172000	502936440	5570	5570	5570	5570	0
212	20231018	171900	502936440	5570	5570	5570	5570	6738
213	20231018	171800	502936440	5570	5570	5570	5570	0
214	20231018	171700	502936440	5570	5570	5570	5570	0
215	20231018	171600	502936440	5570	5570	5570	5570	0
216	20231018	171500	502936440	5570	5570	5570	5570	0
217	20231018	171400	502936440	5570	5570	5570	5570	0
218	20231018	171300	502936440	5570	5570	5570	5570	0
219	20231018	171200	502936440	5570	5570	5570	5570	0
220	20231018	171100	502936440	5570	5570	5570	5570	0
221	20231018	171000	502936440	5570	5570	5570	5570	0
222	20231018	170900	502936440	5570	5570	5570	5570	0
223	20231018	170800	502936440	5570	5570	5570	5570	0
224	20231018	170700	502936440	5570	5570	5570	5570	0
225	20231018	170600	502936440	5570	5570	5570	5570	0
226	20231018	170500	502936440	5570	5570	5570	5570	0
227	20231018	170400	502936440	5570	5570	5570	5570	0
228	20231018	170300	502936440	5570	5570	5570	5570	0
229	20231018	170200	502936440	5570	5570	5570	5570	0
230	20231018	170100	502936440	5570	5570	5570	5570	0
231	20231018	170000	502936440	5570	5570	5570	5570	0
232	20231018	165900	502936440	5570	5570	5570	5570	0
233	20231018	165800	502936440	5570	5570	5570	5570	0
234	20231018	165700	502936440	5570	5570	5570	5570	0
235	20231018	165600	502936440	5570	5570	5570	5570	0
236	20231018	165500	502936440	5570	5570	5570	5570	0
237	20231018	165400	502936440	5570	5570	5570	5570	0
238	20231018	165300	502936440	5570	5570	5570	5570	0
239	20231018	165200	502936440	5570	5570	5570	5570	0
240	20231018	165100	502936440	5570	5570	5570	5570	0
241	20231018	165000	502936440	5570	5570	5570	5570	0
242	20231018	164900	502936440	5570	5570	5570	5570	6738
243	20231018	164800	502936440	5570	5570	5570	5570	0
244	20231018	164700	502936440	5570	5570	5570	5570	0
245	20231018	164600	502936440	5570	5570	5570	5570	0
246	20231018	164500	502936440	5570	5570	5570	5570	0
247	20231018	164400	502936440	5570	5570	5570	5570	0
248	20231018	164300	502936440	5570	5570	5570	5570	0
249	20231018	164200	502936440	5570	5570	5570	5570	0
250	20231018	164100	502936440	5570	5570	5570	5570	0
251	20231018	164000	502936440	5570	5570	5570	5570	0
252	20231018	163900	502936440	5570	5570	5570	5570	0
253	20231018	163800	502936440	5570	5570	5570	5570	0
254	20231018	163700	502936440	5570	5570	5570	5570	0
255	20231018	163600	502936440	5570	5570	5570	5570	0
256	20231018	163500	502936440	5570	5570	5570	5570	0
257	20231018	163400	502936440	5570	5570	5570	5570	0
258	20231018	163300	502936440	5570	5570	5570	5570	0
259	20231018	163200	502936440	5570	5570	5570	5570	0
260	20231018	163100	502936440	5570	5570	5570	5570	0
261	20231018	163000	502936440	5570	5570	5570	5570	0
262	20231018	162900	502936440	5570	5570	5570	5570	0
263	20231018	162800	502936440	5570	5570	5570	5570	0
264	20231018	162700	502936440	5570	5570	5570	5570	0
265	20231018	162600	502936440	5570	5570	5570	5570	0
266	20231018	162500	502936440	5570	5570	5570	5570	0
267	20231018	162400	502936440	5570	5570	5570	5570	0
268	20231018	162300	502936440	5570	5570	5570	5570	0
269	20231018	162200	502936440	5570	5570	5570	5570	0
270	20231018	162100	502936440	5570	5570	5570	5570	0
271	20231018	162000	502936440	5570	5570	5570	5570	0
272	20231018	161900	502936440	5570	5570	5570	5570	6738
273	20231018	161800	502936440	5570	5570	5570	5570	0
274	20231018	161700	502936440	5570	5570	5570	5570	0
275	20231018	161600	502936440	5570	5570	5570	5570	0
276	20231018	161500	502936440	5570	5570	5570	5570	0
277	20231018	161400	502936440	5570	5570	5570	5570	0
278	20231018	161300	502936440	5570	5570	5570	5570	0
279	20231018	161200	502936440	5570	5570	5570	5570	0
280	20231018	161100	502936440	5570	5570	5570	5570	0
281	20231018	161000	502936440	5570	5570	5570	5570	0
282	20231018	160900	502936440	5570	5570	5570	5570	0
283	20231018	160800	502936440	5570	5570	5570	5570	0
284	20231018	160700	502936440	5570	5570	5570	5570	0
285	20231018	160600	502936440	5570	5570	5570	5570	0
286	20231018	160500	502936440	5570	5570	5570	5570	0
287	20231018	160400	502936440	5570	5570	5570	5570	0
288	20231018	160300	502936440	5570	5570	5570	5570	0
289	20231018	160200	502936440	5570	5570	5570	5570	0
290	20231018	160100	502936440	5570	5570	5570	5570	0
291	20231018	160000	502936440	5570	5570	5570	5570	0
292	20231018	155900	502936440	5570	5570	5570	5570	0
293	20231018	155800	502936440	5570	5570	5570	5570	0
294	20231018	155700	502936440	5570	5570	5570	5570	0
295	20231018	155600	502936440	5570	5570	5570	5570	0
296	20231018	155500	502936440	5570	5570	5570	5570	0
297	20231018	155400	502936440	5570	5570	5570	5570	0
298	20231018	155300	502936440	5570	5570	5570	5570	0
299	20231018	155200	502936440	5570	5570	5570	5570	0
300	20231018	155100	502936440	5570	5570	5570	5570	0
301	20231018	155000	502936440	5570	5570	5570	5570	0
302	20231018	154900	502936440	5570	5570	5570	5570	6738
303	20231018	154800	502936440	5570	5570	5570	5570	0
304	20231018	154700	502936440	5570	5570	5570	5570	0
305	20231018	154600	502936440	5570	5570	5570	5570	0
306	20231018	154500	502936440	5570	5570	5570	5570	0
307	20231018	154400	502936440	5570	5570	5570	5570	0
308	20231018	154300	502936440	5570	5570	5570	5570	0
309	20231018	154200	502936440	5570	5570	5570	5570	0
310	20231018	154100	502936440	5570	5570	5570	5570	0
311	20231018	154000	502936440	5570	5570	5570	5570	0
312	20231018	153900	502936440	5570	5570	5570	5570	0
313	20231018	153800	502936440	5570	5570	5570	5570	0
314	20231018	153700	502936440	5570	5570	5570	5570	0
315	20231018	153600	502936440	5570	5570	5570	5570	0
316	20231018	153500	502936440	5570	5570	5570	5570	0
317	20231018	153400	502936440	5570	5570	5570	5570	0
318	20231018	153300	502936440	5570	5570	5570	5570	0
319	20231018	153200	502936440	5570	5570	5570	5570	0
320	20231018	153100	502936440	5570	5570	5570	5570	0
321	20231018	153000	502936440	5570	5570	5570	5570	6738
322	20231018	152900	465405780	5550	5550	5550	5550	0
323	20231018	152800	465405780	5550	5550	5550	5550	0
324	20231018	152700	465405780	5550	5550	5550	5550	0
325	20231018	152600	465405780	5550	5550	5550	5550	0
326	20231018	152500	465405780	5550	5550	5550	5550	0
327	20231018	152400	465405780	5550	5550	5550	5550	0
328	20231018	152300	465405780	5550	5550	5550	5550	0
329	20231018	152200	465405780	5550	5550	5550	5550	0
330	20231018	152100	465405780	5550	5550	5550	5550	0
331	20231018	152000	465405780	5550	5550	5550	5550	0
332	20231018	151900	465405780	5550	5530	5550	5520	197
333	20231018	151800	464317510	5530	5560	5560	5530	743
334	20231018	151700	460189480	5560	5560	5560	5560	0
335	20231018	151600	460189480	5560	5560	5560	5560	74
336	20231018	151500	459778040	5560	5560	5560	5550	457
337	20231018	151400	457237220	5560	5540	5560	5540	2
338	20231018	151300	457226120	5560	5560	5560	5560	81
339	20231018	151200	456775760	5550	5550	5550	5550	53
340	20231018	151100	456481610	5560	5530	5560	5530	43
341	20231018	151000	456243730	5560	5550	5560	5550	1000
342	20231018	150900	450685220	5550	5540	5550	5540	263
343	20231018	150800	449228180	5550	5550	5550	5550	82
344	20231018	150700	448773080	5520	5530	5530	5510	5978
345	20231018	150600	415776440	5530	5530	5530	5530	142
346	20231018	150500	414991180	5560	5560	5560	5560	0
347	20231018	150400	414991180	5560	5560	5560	5560	0
348	20231018	150300	414991180	5560	5560	5560	5560	0
349	20231018	150200	414991180	5560	5560	5560	5560	0
350	20231018	150100	414991180	5560	5560	5560	5560	1
351	20231018	150000	414985620	5520	5540	5540	5520	52
352	20231018	145900	414697940	5560	5560	5560	5560	0
353	20231018	145800	414697940	5560	5560	5560	5560	69
354	20231018	145700	414314300	5530	5530	5530	5530	0
355	20231018	145600	414314300	5530	5540	5560	5530	797
356	20231018	145500	409903270	5540	5540	5540	5540	0
357	20231018	145400	409903270	5540	5540	5560	5540	25
358	20231018	145300	409764750	5560	5560	5560	5560	1
359	20231018	145200	409759190	5540	5540	5560	5530	408
360	20231018	145100	407495470	5560	5560	5560	5560	150
361	20231018	145000	406661470	5540	5540	5540	5540	10
362	20231018	144900	406606070	5540	5540	5540	5540	251
363	20231018	144800	405215530	5560	5560	5560	5560	0
364	20231018	144700	405215530	5560	5560	5560	5560	70
365	20231018	144600	404826330	5550	5540	5550	5540	147
366	20231018	144500	404010560	5520	5530	5530	5520	1300
367	20231018	144400	396833550	5520	5540	5540	5520	1000
368	20231018	144300	391303060	5550	5550	5550	5550	10
369	20231018	144200	391247560	5550	5550	5550	5550	0
370	20231018	144100	391247560	5550	5550	5550	5550	0
371	20231018	144000	391247560	5550	5550	5550	5550	0
372	20231018	143900	391247560	5550	5550	5550	5550	0
373	20231018	143800	391247560	5550	5550	5550	5550	1
374	20231018	143700	391242010	5540	5540	5540	5540	6
375	20231018	143600	391208770	5530	5530	5530	5530	4
376	20231018	143500	391186650	5530	5530	5530	5530	0
377	20231018	143400	391186650	5530	5550	5550	5530	2283
378	20231018	143300	378530570	5560	5560	5560	5560	38
379	20231018	143200	378319290	5560	5560	5560	5560	793
380	20231018	143100	373910210	5560	5560	5560	5560	0
381	20231018	143000	373910210	5560	5560	5560	5560	12
382	20231018	142900	373843490	5570	5590	5590	5570	329
383	20231018	142800	372010940	5570	5570	5570	5570	0
384	20231018	142700	372010940	5570	5570	5590	5570	333
385	20231018	142600	370156110	5590	5580	5590	5580	2
386	20231018	142500	370144940	5590	5590	5590	5590	0
387	20231018	142400	370144940	5590	5590	5590	5590	62
388	20231018	142300	369798360	5590	5590	5590	5590	0
389	20231018	142200	369798360	5590	5590	5590	5590	0
390	20231018	142100	369798360	5590	5590	5590	5590	1
391	20231018	142000	369792770	5580	5580	5580	5580	99
392	20231018	141900	369240350	5580	5570	5580	5570	171
393	20231018	141800	368287870	5580	5570	5590	5570	239
394	20231018	141700	366955620	5570	5580	5580	5570	283
395	20231018	141600	365377810	5590	5590	5590	5590	0
396	20231018	141500	365377810	5590	5590	5590	5590	3
397	20231018	141400	365361040	5590	5590	5590	5590	0
398	20231018	141300	365361040	5590	5590	5590	5590	0
399	20231018	141200	365361040	5590	5580	5590	5580	2
400	20231018	141100	365349870	5580	5580	5580	5580	1
401	20231018	141000	365344290	5560	5560	5560	5560	0
402	20231018	140900	365344290	5560	5560	5560	5560	0
403	20231018	140800	365344290	5560	5560	5560	5560	0
404	20231018	140700	365344290	5560	5570	5580	5560	149
405	20231018	140600	364514450	5570	5570	5570	5570	5
406	20231018	140500	364486600	5570	5570	5570	5570	0
407	20231018	140400	364486600	5570	5570	5570	5570	10
408	20231018	140300	364430900	5570	5570	5570	5570	0
409	20231018	140200	364430900	5570	5570	5570	5570	0
410	20231018	140100	364430900	5570	5570	5570	5570	0
411	20231018	140000	364430900	5570	5570	5570	5570	0
412	20231018	135900	364430900	5570	5570	5570	5570	20
413	20231018	135800	364319500	5570	5570	5570	5570	0
414	20231018	135700	364319500	5570	5570	5570	5570	0
415	20231018	135600	364319500	5570	5570	5570	5570	2
416	20231018	135500	364308360	5570	5570	5570	5570	0
417	20231018	135400	364308360	5570	5560	5570	5560	150
418	20231018	135300	363473860	5560	5570	5570	5560	136
419	20231018	135200	362717690	5570	5570	5570	5570	0
420	20231018	135100	362717690	5570	5570	5570	5570	98
421	20231018	135000	362171830	5570	5570	5570	5570	8
422	20231018	134900	362127270	5570	5570	5570	5570	307
423	20231018	134800	360417280	5580	5580	5580	5580	0
424	20231018	134700	360417280	5580	5580	5580	5580	0
425	20231018	134600	360417280	5580	5580	5580	5580	5
426	20231018	134500	360389380	5580	5580	5580	5580	25
427	20231018	134400	360249880	5580	5580	5580	5580	150
428	20231018	134300	359412880	5580	5580	5580	5580	1
429	20231018	134200	359407300	5580	5580	5580	5580	0
430	20231018	134100	359407300	5580	5580	5580	5580	0
431	20231018	134000	359407300	5580	5540	5580	5540	4
432	20231018	133900	359385100	5580	5570	5580	5570	11
433	20231018	133800	359323820	5570	5560	5570	5560	65
434	20231018	133700	358961940	5580	5580	5580	5580	0
435	20231018	133600	358961940	5580	5580	5580	5580	0
436	20231018	133500	358961940	5580	5580	5580	5580	0
437	20231018	133400	358961940	5580	5530	5580	5530	7
438	20231018	133300	358923150	5580	5580	5580	5580	0
439	20231018	133200	358923150	5580	5580	5580	5580	0
440	20231018	133100	358923150	5580	5580	5580	5580	0
441	20231018	133000	358923150	5580	5580	5580	5580	0
442	20231018	132900	358923150	5580	5580	5580	5580	0
443	20231018	132800	358923150	5580	5540	5580	5530	221
444	20231018	132700	357700740	5580	5580	5580	5580	0
445	20231018	132600	357700740	5580	5580	5580	5580	0
446	20231018	132500	357700740	5580	5580	5580	5580	0
447	20231018	132400	357700740	5580	5550	5580	5530	202
448	20231018	132300	356583370	5580	5540	5580	5540	5
449	20231018	132200	356555630	5580	5580	5580	5580	0
450	20231018	132100	356555630	5580	5580	5580	5580	100
451	20231018	132000	355997630	5580	5580	5580	5580	0
452	20231018	131900	355997630	5580	5590	5590	5540	28
453	20231018	131800	355842380	5580	5570	5580	5570	1000
454	20231018	131700	350262400	5580	5580	5580	5580	0
455	20231018	131600	350262400	5580	5580	5580	5580	0
456	20231018	131500	350262400	5580	5540	5580	5540	45
457	20231018	131400	350011840	5540	5550	5550	5540	12
458	20231018	131300	349945340	5580	5580	5580	5570	23
459	20231018	131200	349817080	5590	5540	5590	5530	204
460	20231018	131100	348687460	5570	5570	5570	5570	0
461	20231018	131000	348687460	5570	5550	5570	5540	43
462	20231018	130900	348449130	5570	5570	5570	5570	20
463	20231018	130800	348337730	5560	5560	5560	5560	0
464	20231018	130700	348337730	5560	5560	5560	5560	1
465	20231018	130600	348332170	5580	5580	5580	5580	0
466	20231018	130500	348332170	5580	5580	5580	5580	0
467	20231018	130400	348332170	5580	5580	5580	5580	0
468	20231018	130300	348332170	5580	5540	5580	5540	15
469	20231018	130200	348248560	5540	5540	5540	5540	540
470	20231018	130100	345256960	5540	5540	5540	5540	1
471	20231018	130000	345251420	5580	5580	5580	5580	0
472	20231018	125900	345251420	5580	5580	5580	5580	0
473	20231018	125800	345251420	5580	5530	5580	5530	9
474	20231018	125700	345201570	5550	5550	5550	5550	1
475	20231018	125600	345196020	5590	5540	5590	5540	4
476	20231018	125500	345173760	5590	5590	5590	5590	0
477	20231018	125400	345173760	5590	5560	5590	5560	3
478	20231018	125300	345157020	5580	5530	5580	5530	13
479	20231018	125200	345084550	5580	5580	5580	5580	0
480	20231018	125100	345084550	5580	5550	5580	5520	762
481	20231018	125000	340870830	5560	5560	5560	5560	0
482	20231018	124900	340870830	5560	5560	5560	5560	0
483	20231018	124800	340870830	5560	5540	5560	5540	3
484	20231018	124700	340854170	5520	5540	5540	5520	602
485	20231018	124600	337530850	5570	5540	5570	5530	189
486	20231018	124500	336485250	5550	5540	5550	5540	3
487	20231018	124400	336468610	5530	5530	5530	5530	315
488	20231018	124300	334726660	5550	5550	5550	5550	0
489	20231018	124200	334726660	5550	5550	5550	5550	0
490	20231018	124100	334726660	5550	5550	5550	5550	1
491	20231018	124000	334721110	5520	5520	5520	5520	0
492	20231018	123900	334721110	5520	5530	5530	5520	644
493	20231018	123800	331166080	5550	5530	5550	5520	900
494	20231018	123700	326193500	5550	5550	5550	5550	1
495	20231018	123600	326187950	5530	5540	5540	5530	300
496	20231018	123500	324527000	5540	5540	5540	5540	18
497	20231018	123400	324427280	5550	5550	5550	5550	0
498	20231018	123300	324427280	5550	5540	5550	5540	2
499	20231018	123200	324416190	5540	5540	5540	5540	928
500	20231018	123100	319275070	5540	5550	5550	5540	296
501	20231018	123000	317634730	5560	5550	5560	5550	101
502	20231018	122900	317074170	5560	5540	5560	5540	1126
503	20231018	122800	310830070	5540	5550	5550	5540	135
504	20231018	122700	310081220	5550	5550	5570	5550	10
505	20231018	122600	310025680	5550	5550	5550	5550	1
506	20231018	122500	310020130	5570	5570	5570	5570	1
507	20231018	122400	310014560	5560	5560	5560	5560	6
508	20231018	122300	309981200	5560	5560	5560	5560	1
509	20231018	122200	309975640	5550	5550	5550	5550	63
510	20231018	122100	309625990	5540	5540	5540	5540	2
511	20231018	122000	309614910	5540	5540	5540	5540	206
512	20231018	121900	308473670	5550	5550	5550	5550	0
513	20231018	121800	308473670	5550	5550	5550	5550	0
514	20231018	121700	308473670	5550	5560	5560	5550	203
515	20231018	121600	307347000	5560	5550	5560	5550	3
516	20231018	121500	307330330	5560	5560	5560	5560	14
517	20231018	121400	307252490	5560	5560	5560	5560	86
518	20231018	121300	306774330	5560	5560	5560	5560	5
519	20231018	121200	306746530	5540	5540	5540	5540	0
520	20231018	121100	306746530	5540	5540	5540	5540	0
521	20231018	121000	306746530	5540	5540	5540	5540	0
522	20231018	120900	306746530	5540	5540	5540	5540	0
523	20231018	120800	306746530	5540	5540	5540	5540	0
524	20231018	120700	306746530	5540	5550	5550	5540	9
525	20231018	120600	306696660	5540	5540	5540	5540	2
526	20231018	120500	306685580	5540	5540	5540	5540	0
527	20231018	120400	306685580	5540	5540	5540	5540	0
528	20231018	120300	306685580	5540	5540	5540	5540	249
529	20231018	120200	305306120	5540	5540	5540	5540	1
530	20231018	120100	305300580	5540	5540	5540	5540	115
531	20231018	120000	304663480	5520	5530	5540	5520	1034
532	20231018	115900	298948130	5530	5530	5530	5530	1
533	20231018	115800	298942600	5520	5520	5520	5520	0
534	20231018	115700	298942600	5520	5520	5520	5520	0
535	20231018	115600	298942600	5520	5530	5530	5520	280
536	20231018	115500	297395590	5530	5530	5530	5530	67
537	20231018	115400	297025080	5530	5530	5530	5530	119
538	20231018	115300	296367010	5540	5540	5540	5540	0
539	20231018	115200	296367010	5540	5530	5540	5520	29
540	20231018	115100	296206510	5530	5530	5530	5530	150
541	20231018	115000	295377010	5530	5550	5550	5530	189
542	20231018	114900	294331820	5550	5550	5550	5550	29
543	20231018	114800	294170870	5520	5520	5520	5520	0
544	20231018	114700	294170870	5520	5520	5520	5520	323
545	20231018	114600	292387910	5520	5530	5530	5520	100
546	20231018	114500	291835810	5550	5550	5550	5550	0
547	20231018	114400	291835810	5550	5550	5550	5550	0
548	20231018	114300	291835810	5550	5550	5550	5550	0
549	20231018	114200	291835810	5550	5550	5550	5550	0
550	20231018	114100	291835810	5550	5540	5550	5520	876
551	20231018	114000	286991240	5550	5540	5550	5540	8
552	20231018	113900	286946910	5540	5530	5550	5530	15
553	20231018	113800	286863810	5550	5540	5550	5530	186
554	20231018	113700	285834280	5560	5550	5560	5550	211
555	20231018	113600	284663220	5560	5560	5560	5560	0
556	20231018	113500	284663220	5560	5560	5560	5560	30
557	20231018	113400	284496420	5560	5560	5560	5560	0
558	20231018	113300	284496420	5560	5560	5560	5560	11
559	20231018	113200	284435260	5560	5560	5560	5560	6
560	20231018	113100	284401900	5560	5560	5560	5560	22
561	20231018	113000	284279580	5560	5560	5560	5560	11
562	20231018	112900	284218420	5540	5540	5540	5540	0
563	20231018	112800	284218420	5540	5540	5540	5540	0
564	20231018	112700	284218420	5540	5540	5540	5540	129
565	20231018	112600	283503760	5540	5540	5540	5540	0
566	20231018	112500	283503760	5540	5540	5540	5540	4
567	20231018	112400	283481600	5540	5570	5570	5540	1262
568	20231018	112300	276489990	5570	5570	5570	5570	0
569	20231018	112200	276489990	5570	5550	5570	5550	50
570	20231018	112100	276212470	5550	5550	5550	5550	50
571	20231018	112000	275934970	5550	5560	5560	5550	102
572	20231018	111900	275368850	5560	5560	5560	5560	1
573	20231018	111800	275363290	5550	5550	5550	5550	0
574	20231018	111700	275363290	5550	5550	5550	5550	72
575	20231018	111600	274963690	5540	5540	5540	5530	1224
576	20231018	111500	268194610	5540	5540	5540	5540	69
577	20231018	111400	267812350	5530	5540	5550	5530	939
578	20231018	111300	262613110	5540	5540	5540	5540	10
579	20231018	111200	262557710	5540	5540	5540	5540	472
580	20231018	111100	259942830	5550	5550	5550	5550	1
581	20231018	111000	259937280	5560	5540	5560	5540	163
582	20231018	110900	259034240	5560	5550	5560	5540	147
583	20231018	110800	258218400	5560	5560	5560	5560	1
584	20231018	110700	258212840	5560	5560	5560	5560	0
585	20231018	110600	258212840	5560	5560	5560	5560	0
586	20231018	110500	258212840	5560	5560	5560	5560	40
587	20231018	110400	257990440	5550	5580	5580	5550	799
588	20231018	110300	253549540	5580	5570	5580	5570	11
589	20231018	110200	253488190	5570	5570	5570	5570	0
590	20231018	110100	253488190	5570	5550	5570	5550	2
591	20231018	110000	253477070	5590	5590	5590	5590	0
592	20231018	105900	253477070	5590	5560	5590	5560	2
593	20231018	105800	253465920	5550	5550	5550	5550	110
594	20231018	105700	252855420	5550	5550	5550	5550	0
595	20231018	105600	252855420	5550	5550	5560	5550	310
596	20231018	105500	251134640	5550	5560	5560	5550	53
597	20231018	105400	250839980	5590	5590	5590	5590	1
598	20231018	105300	250834390	5550	5550	5550	5550	0
599	20231018	105200	250834390	5550	5590	5590	5550	1379
600	20231018	105100	243174770	5560	5560	5560	5560	330
601	20231018	105000	241339970	5560	5590	5590	5560	526
602	20231018	104900	238412450	5570	5570	5570	5570	0
603	20231018	104800	238412450	5570	5570	5570	5570	0
604	20231018	104700	238412450	5570	5570	5570	5570	27
605	20231018	104600	238262060	5570	5570	5570	5570	10
606	20231018	104500	238206360	5600	5600	5600	5600	0
607	20231018	104400	238206360	5600	5600	5600	5600	0
608	20231018	104300	238206360	5600	5600	5600	5600	2
609	20231018	104200	238195160	5600	5570	5600	5570	10
610	20231018	104100	238139430	5560	5560	5560	5560	72
611	20231018	104000	237739110	5620	5570	5620	5570	7
612	20231018	103900	237699980	5570	5580	5580	5570	483
613	20231018	103800	235009570	5630	5630	5630	5630	1
614	20231018	103700	235003940	5630	5630	5630	5630	0
615	20231018	103600	235003940	5630	5590	5630	5590	14
616	20231018	103500	234925550	5630	5630	5630	5630	0
617	20231018	103400	234925550	5630	5600	5630	5570	301
618	20231018	103300	233246500	5640	5640	5640	5640	0
619	20231018	103200	233246500	5640	5640	5640	5640	20
620	20231018	103100	233133700	5640	5600	5640	5590	305
621	20231018	103000	231426820	5630	5630	5630	5630	0
622	20231018	102900	231426820	5630	5630	5630	5630	5
623	20231018	102800	231398670	5590	5640	5640	5590	418
624	20231018	102700	229055050	5640	5640	5640	5640	31
625	20231018	102600	228880210	5640	5640	5640	5640	57
626	20231018	102500	228558730	5640	5640	5640	5640	321
627	20231018	102400	226748290	5610	5610	5610	5610	198
628	20231018	102300	225637510	5630	5620	5640	5620	626
629	20231018	102200	222113270	5610	5600	5610	5600	171
630	20231018	102100	221154020	5620	5620	5620	5620	300
631	20231018	102000	219468020	5610	5610	5610	5610	223
632	20231018	101900	218216990	5610	5610	5610	5600	194
633	20231018	101800	217129510	5590	5610	5610	5590	842
634	20231018	101700	212419510	5600	5600	5610	5600	405
635	20231018	101600	210151490	5610	5600	5610	5500	7754
636	20231018	101500	167122850	5600	5600	5600	5600	10
637	20231018	101400	167066850	5600	5600	5600	5600	124
638	20231018	101300	166372450	5600	5590	5600	5590	91
639	20231018	101200	165863680	5590	5600	5600	5590	97
640	20231018	101100	165321440	5590	5590	5590	5590	0
641	20231018	101000	165321440	5590	5590	5590	5590	76
642	20231018	100900	164896600	5580	5580	5580	5580	80
643	20231018	100800	164450200	5580	5580	5580	5580	1
644	20231018	100700	164444620	5580	5580	5580	5580	580
645	20231018	100600	161208220	5580	5590	5590	5580	207
646	20231018	100500	160052910	5590	5590	5590	5590	32
647	20231018	100400	159874030	5590	5580	5590	5580	68
648	20231018	100300	159494520	5590	5590	5590	5590	5
649	20231018	100200	159466570	5590	5590	5590	5590	13
650	20231018	100100	159393900	5580	5580	5580	5580	210
651	20231018	100000	158222100	5580	5590	5590	5580	102
652	20231018	095900	157652730	5600	5590	5600	5580	1116
653	20231018	095800	151421240	5600	5600	5600	5600	10
654	20231018	095700	151365240	5590	5590	5590	5590	200
655	20231018	095600	150247240	5580	5610	5610	5580	472
656	20231018	095500	147607980	5600	5610	5610	5600	1132
657	20231018	095400	141267260	5610	5610	5610	5610	17
658	20231018	095300	141171890	5610	5620	5620	5610	325
659	20231018	095200	139347030	5650	5650	5650	5650	0
660	20231018	095100	139347030	5650	5640	5650	5610	1167
661	20231018	095000	132781780	5640	5640	5640	5640	20
662	20231018	094900	132668980	5640	5650	5650	5640	3
663	20231018	094800	132652040	5640	5640	5640	5630	806
664	20231018	094700	128112540	5640	5640	5640	5630	903
665	20231018	094600	123020090	5640	5650	5650	5630	492
666	20231018	094500	120245320	5650	5650	5660	5650	984
667	20231018	094400	114685670	5650	5650	5650	5650	100
668	20231018	094300	114120670	5650	5650	5650	5650	39
669	20231018	094200	113900320	5660	5670	5670	5660	143
670	20231018	094100	113090930	5660	5660	5660	5660	1
671	20231018	094000	113085270	5660	5650	5660	5650	693
672	20231018	093900	109169810	5650	5660	5660	5650	1229
673	20231018	093800	102224070	5660	5730	5740	5660	343
674	20231018	093700	100272040	5690	5760	5760	5690	236
675	20231018	093600	98923550	5760	5740	5760	5720	222
676	20231018	093500	97649890	5790	5660	5790	5650	1382
677	20231018	093400	89763530	5650	5700	5700	5650	501
678	20231018	093300	86932730	5700	5670	5700	5650	185
679	20231018	093200	85884480	5690	5670	5690	5650	597
680	20231018	093100	82507920	5700	5670	5700	5660	4
681	20231018	093000	82485220	5660	5660	5670	5660	19
682	20231018	092900	82377650	5660	5670	5670	5660	9
683	20231018	092800	82326630	5680	5680	5680	5680	30
684	20231018	092700	82156230	5700	5700	5700	5700	0
685	20231018	092600	82156230	5700	5680	5700	5660	265
686	20231018	092500	80652900	5690	5690	5690	5690	0
687	20231018	092400	80652900	5690	5670	5710	5670	4
688	20231018	092300	80630140	5670	5650	5670	5650	2933
689	20231018	092200	64054980	5650	5650	5670	5650	389
690	20231018	092100	61855180	5680	5690	5690	5640	1633
691	20231018	092000	52572410	5730	5730	5730	5690	438
692	20231018	091900	50075800	5710	5720	5720	5710	1416
693	20231018	091800	41979970	5720	5740	5740	5720	716
694	20231018	091700	37877450	5740	5740	5740	5740	203
695	20231018	091600	36712230	5750	5750	5750	5750	29
696	20231018	091500	36545480	5750	5750	5750	5750	50
697	20231018	091400	36257980	5760	5780	5780	5750	152
698	20231018	091300	35381860	5790	5790	5790	5790	1
699	20231018	091200	35376070	5790	5790	5790	5790	99
700	20231018	091100	34802860	5790	5760	5790	5760	272
701	20231018	091000	33233980	5800	5790	5800	5790	184
702	20231018	090900	32167780	5750	5750	5760	5750	719
703	20231018	090800	28032360	5750	5760	5760	5750	82
704	20231018	090700	27560470	5750	5760	5760	5750	48
705	20231018	090600	27284250	5760	5800	5800	5760	716
706	20231018	090500	23158890	5800	5800	5800	5800	124
707	20231018	090400	22439690	5800	5800	5800	5750	126
708	20231018	090300	21709090	5820	5760	5820	5740	177
709	20231018	090200	20685580	5760	5760	5760	5720	160
710	20231018	090100	19769280	5760	5760	5760	5760	1053
711	20231018	090000	13704000	5710	5710	5710	5710	2400