KissMeData/214390/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202000	299992310	6470	6470	6470	6470	290
3	20231018	201900	299992310	6470	6470	6470	6470	0
4	20231018	201800	299992310	6470	6470	6470	6470	0
5	20231018	201700	299992310	6470	6470	6470	6470	0
6	20231018	201600	299992310	6470	6470	6470	6470	0
7	20231018	201500	299992310	6470	6470	6470	6470	0
8	20231018	201400	299992310	6470	6470	6470	6470	0
9	20231018	201300	299992310	6470	6470	6470	6470	0
10	20231018	201200	299992310	6470	6470	6470	6470	0
11	20231018	201100	299992310	6470	6470	6470	6470	0
12	20231018	201000	299992310	6470	6470	6470	6470	0
13	20231018	200900	299992310	6470	6470	6470	6470	0
14	20231018	200800	299992310	6470	6470	6470	6470	0
15	20231018	200700	299992310	6470	6470	6470	6470	0
16	20231018	200600	299992310	6470	6470	6470	6470	0
17	20231018	200500	299992310	6470	6470	6470	6470	0
18	20231018	200400	299992310	6470	6470	6470	6470	0
19	20231018	200300	299992310	6470	6470	6470	6470	0
20	20231018	200200	299992310	6470	6470	6470	6470	0
21	20231018	200100	299992310	6470	6470	6470	6470	0
22	20231018	200000	299992310	6470	6470	6470	6470	0
23	20231018	195900	299992310	6470	6470	6470	6470	0
24	20231018	195800	299992310	6470	6470	6470	6470	0
25	20231018	195700	299992310	6470	6470	6470	6470	0
26	20231018	195600	299992310	6470	6470	6470	6470	0
27	20231018	195500	299992310	6470	6470	6470	6470	0
28	20231018	195400	299992310	6470	6470	6470	6470	0
29	20231018	195300	299992310	6470	6470	6470	6470	0
30	20231018	195200	299992310	6470	6470	6470	6470	0
31	20231018	195100	299992310	6470	6470	6470	6470	0
32	20231018	195000	299992310	6470	6470	6470	6470	290
33	20231018	194900	299992310	6470	6470	6470	6470	0
34	20231018	194800	299992310	6470	6470	6470	6470	0
35	20231018	194700	299992310	6470	6470	6470	6470	0
36	20231018	194600	299992310	6470	6470	6470	6470	0
37	20231018	194500	299992310	6470	6470	6470	6470	0
38	20231018	194400	299992310	6470	6470	6470	6470	0
39	20231018	194300	299992310	6470	6470	6470	6470	0
40	20231018	194200	299992310	6470	6470	6470	6470	0
41	20231018	194100	299992310	6470	6470	6470	6470	0
42	20231018	194000	299992310	6470	6470	6470	6470	0
43	20231018	193900	299992310	6470	6470	6470	6470	0
44	20231018	193800	299992310	6470	6470	6470	6470	0
45	20231018	193700	299992310	6470	6470	6470	6470	0
46	20231018	193600	299992310	6470	6470	6470	6470	0
47	20231018	193500	299992310	6470	6470	6470	6470	0
48	20231018	193400	299992310	6470	6470	6470	6470	0
49	20231018	193300	299992310	6470	6470	6470	6470	0
50	20231018	193200	299992310	6470	6470	6470	6470	0
51	20231018	193100	299992310	6470	6470	6470	6470	0
52	20231018	193000	299992310	6470	6470	6470	6470	0
53	20231018	192900	299992310	6470	6470	6470	6470	0
54	20231018	192800	299992310	6470	6470	6470	6470	0
55	20231018	192700	299992310	6470	6470	6470	6470	0
56	20231018	192600	299992310	6470	6470	6470	6470	0
57	20231018	192500	299992310	6470	6470	6470	6470	0
58	20231018	192400	299992310	6470	6470	6470	6470	0
59	20231018	192300	299992310	6470	6470	6470	6470	0
60	20231018	192200	299992310	6470	6470	6470	6470	0
61	20231018	192100	299992310	6470	6470	6470	6470	0
62	20231018	192000	299992310	6470	6470	6470	6470	290
63	20231018	191900	299992310	6470	6470	6470	6470	0
64	20231018	191800	299992310	6470	6470	6470	6470	0
65	20231018	191700	299992310	6470	6470	6470	6470	0
66	20231018	191600	299992310	6470	6470	6470	6470	0
67	20231018	191500	299992310	6470	6470	6470	6470	0
68	20231018	191400	299992310	6470	6470	6470	6470	0
69	20231018	191300	299992310	6470	6470	6470	6470	0
70	20231018	191200	299992310	6470	6470	6470	6470	0
71	20231018	191100	299992310	6470	6470	6470	6470	0
72	20231018	191000	299992310	6470	6470	6470	6470	0
73	20231018	190900	299992310	6470	6470	6470	6470	0
74	20231018	190800	299992310	6470	6470	6470	6470	0
75	20231018	190700	299992310	6470	6470	6470	6470	0
76	20231018	190600	299992310	6470	6470	6470	6470	0
77	20231018	190500	299992310	6470	6470	6470	6470	0
78	20231018	190400	299992310	6470	6470	6470	6470	0
79	20231018	190300	299992310	6470	6470	6470	6470	0
80	20231018	190200	299992310	6470	6470	6470	6470	0
81	20231018	190100	299992310	6470	6470	6470	6470	0
82	20231018	190000	299992310	6470	6470	6470	6470	0
83	20231018	185900	299992310	6470	6470	6470	6470	0
84	20231018	185800	299992310	6470	6470	6470	6470	0
85	20231018	185700	299992310	6470	6470	6470	6470	0
86	20231018	185600	299992310	6470	6470	6470	6470	0
87	20231018	185500	299992310	6470	6470	6470	6470	0
88	20231018	185400	299992310	6470	6470	6470	6470	0
89	20231018	185300	299992310	6470	6470	6470	6470	0
90	20231018	185200	299992310	6470	6470	6470	6470	0
91	20231018	185100	299992310	6470	6470	6470	6470	0
92	20231018	185000	299992310	6470	6470	6470	6470	290
93	20231018	184900	299992310	6470	6470	6470	6470	0
94	20231018	184800	299992310	6470	6470	6470	6470	0
95	20231018	184700	299992310	6470	6470	6470	6470	0
96	20231018	184600	299992310	6470	6470	6470	6470	0
97	20231018	184500	299992310	6470	6470	6470	6470	0
98	20231018	184400	299992310	6470	6470	6470	6470	0
99	20231018	184300	299992310	6470	6470	6470	6470	0
100	20231018	184200	299992310	6470	6470	6470	6470	0
101	20231018	184100	299992310	6470	6470	6470	6470	0
102	20231018	184000	299992310	6470	6470	6470	6470	0
103	20231018	183900	299992310	6470	6470	6470	6470	0
104	20231018	183800	299992310	6470	6470	6470	6470	0
105	20231018	183700	299992310	6470	6470	6470	6470	0
106	20231018	183600	299992310	6470	6470	6470	6470	0
107	20231018	183500	299992310	6470	6470	6470	6470	0
108	20231018	183400	299992310	6470	6470	6470	6470	0
109	20231018	183300	299992310	6470	6470	6470	6470	0
110	20231018	183200	299992310	6470	6470	6470	6470	0
111	20231018	183100	299992310	6470	6470	6470	6470	0
112	20231018	183000	299992310	6470	6470	6470	6470	0
113	20231018	182900	299992310	6470	6470	6470	6470	0
114	20231018	182800	299992310	6470	6470	6470	6470	0
115	20231018	182700	299992310	6470	6470	6470	6470	0
116	20231018	182600	299992310	6470	6470	6470	6470	0
117	20231018	182500	299992310	6470	6470	6470	6470	0
118	20231018	182400	299992310	6470	6470	6470	6470	0
119	20231018	182300	299992310	6470	6470	6470	6470	0
120	20231018	182200	299992310	6470	6470	6470	6470	0
121	20231018	182100	299992310	6470	6470	6470	6470	0
122	20231018	182000	299992310	6470	6470	6470	6470	290
123	20231018	181900	299992310	6470	6470	6470	6470	0
124	20231018	181800	299992310	6470	6470	6470	6470	0
125	20231018	181700	299992310	6470	6470	6470	6470	0
126	20231018	181600	299992310	6470	6470	6470	6470	0
127	20231018	181500	299992310	6470	6470	6470	6470	0
128	20231018	181400	299992310	6470	6470	6470	6470	0
129	20231018	181300	299992310	6470	6470	6470	6470	0
130	20231018	181200	299992310	6470	6470	6470	6470	0
131	20231018	181100	299992310	6470	6470	6470	6470	0
132	20231018	181000	299992310	6470	6470	6470	6470	0
133	20231018	180900	299992310	6470	6470	6470	6470	0
134	20231018	180800	299992310	6470	6470	6470	6470	0
135	20231018	180700	299992310	6470	6470	6470	6470	0
136	20231018	180600	299992310	6470	6470	6470	6470	0
137	20231018	180500	299992310	6470	6470	6470	6470	0
138	20231018	180400	299992310	6470	6470	6470	6470	0
139	20231018	180300	299992310	6470	6470	6470	6470	0
140	20231018	180200	299992310	6470	6470	6470	6470	0
141	20231018	180100	299992310	6470	6470	6470	6470	0
142	20231018	180000	299992310	6470	6470	6470	6470	0
143	20231018	175900	299992310	6470	6470	6470	6470	0
144	20231018	175800	299992310	6470	6470	6470	6470	0
145	20231018	175700	299992310	6470	6470	6470	6470	0
146	20231018	175600	299992310	6470	6470	6470	6470	0
147	20231018	175500	299992310	6470	6470	6470	6470	0
148	20231018	175400	299992310	6470	6470	6470	6470	0
149	20231018	175300	299992310	6470	6470	6470	6470	0
150	20231018	175200	299992310	6470	6470	6470	6470	0
151	20231018	175100	299992310	6470	6470	6470	6470	0
152	20231018	175000	299992310	6470	6470	6470	6470	290
153	20231018	174900	299992310	6470	6470	6470	6470	0
154	20231018	174800	299992310	6470	6470	6470	6470	0
155	20231018	174700	299992310	6470	6470	6470	6470	0
156	20231018	174600	299992310	6470	6470	6470	6470	0
157	20231018	174500	299992310	6470	6470	6470	6470	0
158	20231018	174400	299992310	6470	6470	6470	6470	0
159	20231018	174300	299992310	6470	6470	6470	6470	0
160	20231018	174200	299992310	6470	6470	6470	6470	0
161	20231018	174100	299992310	6470	6470	6470	6470	0
162	20231018	174000	299992310	6470	6470	6470	6470	0
163	20231018	173900	299992310	6470	6470	6470	6470	0
164	20231018	173800	299992310	6470	6470	6470	6470	0
165	20231018	173700	299992310	6470	6470	6470	6470	0
166	20231018	173600	299992310	6470	6470	6470	6470	0
167	20231018	173500	299992310	6470	6470	6470	6470	0
168	20231018	173400	299992310	6470	6470	6470	6470	0
169	20231018	173300	299992310	6470	6470	6470	6470	0
170	20231018	173200	299992310	6470	6470	6470	6470	0
171	20231018	173100	299992310	6470	6470	6470	6470	0
172	20231018	173000	299992310	6470	6470	6470	6470	0
173	20231018	172900	299992310	6470	6470	6470	6470	0
174	20231018	172800	299992310	6470	6470	6470	6470	0
175	20231018	172700	299992310	6470	6470	6470	6470	0
176	20231018	172600	299992310	6470	6470	6470	6470	0
177	20231018	172500	299992310	6470	6470	6470	6470	0
178	20231018	172400	299992310	6470	6470	6470	6470	0
179	20231018	172300	299992310	6470	6470	6470	6470	0
180	20231018	172200	299992310	6470	6470	6470	6470	0
181	20231018	172100	299992310	6470	6470	6470	6470	0
182	20231018	172000	299992310	6470	6470	6470	6470	290
183	20231018	171900	299992310	6470	6470	6470	6470	0
184	20231018	171800	299992310	6470	6470	6470	6470	0
185	20231018	171700	299992310	6470	6470	6470	6470	0
186	20231018	171600	299992310	6470	6470	6470	6470	0
187	20231018	171500	299992310	6470	6470	6470	6470	0
188	20231018	171400	299992310	6470	6470	6470	6470	0
189	20231018	171300	299992310	6470	6470	6470	6470	0
190	20231018	171200	299992310	6470	6470	6470	6470	0
191	20231018	171100	299992310	6470	6470	6470	6470	0
192	20231018	171000	299992310	6470	6470	6470	6470	0
193	20231018	170900	299992310	6470	6470	6470	6470	0
194	20231018	170800	299992310	6470	6470	6470	6470	0
195	20231018	170700	299992310	6470	6470	6470	6470	0
196	20231018	170600	299992310	6470	6470	6470	6470	0
197	20231018	170500	299992310	6470	6470	6470	6470	0
198	20231018	170400	299992310	6470	6470	6470	6470	0
199	20231018	170300	299992310	6470	6470	6470	6470	0
200	20231018	170200	299992310	6470	6470	6470	6470	0
201	20231018	170100	299992310	6470	6470	6470	6470	0
202	20231018	170000	299992310	6470	6470	6470	6470	0
203	20231018	165900	299992310	6470	6470	6470	6470	0
204	20231018	165800	299992310	6470	6470	6470	6470	0
205	20231018	165700	299992310	6470	6470	6470	6470	0
206	20231018	165600	299992310	6470	6470	6470	6470	0
207	20231018	165500	299992310	6470	6470	6470	6470	0
208	20231018	165400	299992310	6470	6470	6470	6470	0
209	20231018	165300	299992310	6470	6470	6470	6470	0
210	20231018	165200	299992310	6470	6470	6470	6470	0
211	20231018	165100	299992310	6470	6470	6470	6470	0
212	20231018	165000	299992310	6470	6470	6470	6470	290
213	20231018	164900	299992310	6470	6470	6470	6470	0
214	20231018	164800	299992310	6470	6470	6470	6470	0
215	20231018	164700	299992310	6470	6470	6470	6470	0
216	20231018	164600	299992310	6470	6470	6470	6470	0
217	20231018	164500	299992310	6470	6470	6470	6470	0
218	20231018	164400	299992310	6470	6470	6470	6470	0
219	20231018	164300	299992310	6470	6470	6470	6470	0
220	20231018	164200	299992310	6470	6470	6470	6470	0
221	20231018	164100	299992310	6470	6470	6470	6470	0
222	20231018	164000	299992310	6470	6470	6470	6470	0
223	20231018	163900	299992310	6470	6470	6470	6470	0
224	20231018	163800	299992310	6470	6470	6470	6470	0
225	20231018	163700	299992310	6470	6470	6470	6470	0
226	20231018	163600	299992310	6470	6470	6470	6470	0
227	20231018	163500	299992310	6470	6470	6470	6470	0
228	20231018	163400	299992310	6470	6470	6470	6470	0
229	20231018	163300	299992310	6470	6470	6470	6470	0
230	20231018	163200	299992310	6470	6470	6470	6470	0
231	20231018	163100	299992310	6470	6470	6470	6470	0
232	20231018	163000	299992310	6470	6470	6470	6470	0
233	20231018	162900	299992310	6470	6470	6470	6470	0
234	20231018	162800	299992310	6470	6470	6470	6470	0
235	20231018	162700	299992310	6470	6470	6470	6470	0
236	20231018	162600	299992310	6470	6470	6470	6470	0
237	20231018	162500	299992310	6470	6470	6470	6470	0
238	20231018	162400	299992310	6470	6470	6470	6470	0
239	20231018	162300	299992310	6470	6470	6470	6470	0
240	20231018	162200	299992310	6470	6470	6470	6470	0
241	20231018	162100	299992310	6470	6470	6470	6470	0
242	20231018	162000	299992310	6470	6470	6470	6470	290
243	20231018	161900	299992310	6470	6470	6470	6470	0
244	20231018	161800	299992310	6470	6470	6470	6470	0
245	20231018	161700	299992310	6470	6470	6470	6470	0
246	20231018	161600	299992310	6470	6470	6470	6470	0
247	20231018	161500	299992310	6470	6470	6470	6470	0
248	20231018	161400	299992310	6470	6470	6470	6470	0
249	20231018	161300	299992310	6470	6470	6470	6470	0
250	20231018	161200	299992310	6470	6470	6470	6470	0
251	20231018	161100	299992310	6470	6470	6470	6470	0
252	20231018	161000	299992310	6470	6470	6470	6470	0
253	20231018	160900	299992310	6470	6470	6470	6470	0
254	20231018	160800	299992310	6470	6470	6470	6470	0
255	20231018	160700	299992310	6470	6470	6470	6470	0
256	20231018	160600	299992310	6470	6470	6470	6470	0
257	20231018	160500	299992310	6470	6470	6470	6470	0
258	20231018	160400	299992310	6470	6470	6470	6470	0
259	20231018	160300	299992310	6470	6470	6470	6470	0
260	20231018	160200	299992310	6470	6470	6470	6470	0
261	20231018	160100	299992310	6470	6470	6470	6470	0
262	20231018	160000	299992310	6470	6470	6470	6470	0
263	20231018	155900	299992310	6470	6470	6470	6470	0
264	20231018	155800	299992310	6470	6470	6470	6470	0
265	20231018	155700	299992310	6470	6470	6470	6470	0
266	20231018	155600	299992310	6470	6470	6470	6470	0
267	20231018	155500	299992310	6470	6470	6470	6470	0
268	20231018	155400	299992310	6470	6470	6470	6470	0
269	20231018	155300	299992310	6470	6470	6470	6470	0
270	20231018	155200	299992310	6470	6470	6470	6470	0
271	20231018	155100	299992310	6470	6470	6470	6470	0
272	20231018	155000	299992310	6470	6470	6470	6470	290
273	20231018	154900	299992310	6470	6470	6470	6470	0
274	20231018	154800	299992310	6470	6470	6470	6470	0
275	20231018	154700	299992310	6470	6470	6470	6470	0
276	20231018	154600	299992310	6470	6470	6470	6470	0
277	20231018	154500	299992310	6470	6470	6470	6470	0
278	20231018	154400	299992310	6470	6470	6470	6470	0
279	20231018	154300	299992310	6470	6470	6470	6470	0
280	20231018	154200	299992310	6470	6470	6470	6470	0
281	20231018	154100	299992310	6470	6470	6470	6470	0
282	20231018	154000	299992310	6470	6470	6470	6470	0
283	20231018	153900	299992310	6470	6470	6470	6470	0
284	20231018	153800	299992310	6470	6470	6470	6470	0
285	20231018	153700	299992310	6470	6470	6470	6470	0
286	20231018	153600	299992310	6470	6470	6470	6470	0
287	20231018	153500	299992310	6470	6470	6470	6470	0
288	20231018	153400	299992310	6470	6470	6470	6470	0
289	20231018	153300	299992310	6470	6470	6470	6470	0
290	20231018	153200	299992310	6470	6470	6470	6470	0
291	20231018	153100	299992310	6470	6470	6470	6470	0
292	20231018	153000	299992310	6470	6470	6470	6470	290
293	20231018	152900	298116010	6450	6450	6450	6450	0
294	20231018	152800	298116010	6450	6450	6450	6450	0
295	20231018	152700	298116010	6450	6450	6450	6450	0
296	20231018	152600	298116010	6450	6450	6450	6450	0
297	20231018	152500	298116010	6450	6450	6450	6450	0
298	20231018	152400	298116010	6450	6450	6450	6450	0
299	20231018	152300	298116010	6450	6450	6450	6450	0
300	20231018	152200	298116010	6450	6450	6450	6450	0
301	20231018	152100	298116010	6450	6450	6450	6450	0
302	20231018	152000	298116010	6450	6450	6450	6450	0
303	20231018	151900	298116010	6450	6450	6450	6450	10
304	20231018	151800	298051510	6450	6460	6460	6450	316
305	20231018	151700	296010220	6450	6450	6450	6450	0
306	20231018	151600	296010220	6450	6450	6450	6450	3
307	20231018	151500	295990870	6470	6470	6470	6470	17
308	20231018	151400	295880880	6450	6450	6450	6450	0
309	20231018	151300	295880880	6450	6450	6450	6450	0
310	20231018	151200	295880880	6450	6450	6450	6450	0
311	20231018	151100	295880880	6450	6450	6450	6450	7
312	20231018	151000	295835730	6440	6440	6440	6440	0
313	20231018	150900	295835730	6440	6440	6440	6440	0
314	20231018	150800	295835730	6440	6440	6440	6440	0
315	20231018	150700	295835730	6440	6440	6440	6440	100
316	20231018	150600	295191730	6450	6450	6450	6450	0
317	20231018	150500	295191730	6450	6450	6450	6450	1
318	20231018	150400	295185280	6450	6450	6450	6450	0
319	20231018	150300	295185280	6450	6450	6450	6450	0
320	20231018	150200	295185280	6450	6450	6450	6450	0
321	20231018	150100	295185280	6450	6450	6450	6450	500
322	20231018	150000	291960280	6450	6450	6450	6450	0
323	20231018	145900	291960280	6450	6450	6450	6450	0
324	20231018	145800	291960280	6450	6450	6450	6450	0
325	20231018	145700	291960280	6450	6450	6450	6450	0
326	20231018	145600	291960280	6450	6430	6450	6430	59
327	20231018	145500	291580830	6420	6420	6420	6420	0
328	20231018	145400	291580830	6420	6420	6420	6420	175
329	20231018	145300	290457330	6420	6420	6420	6420	20
330	20231018	145200	290328930	6420	6420	6420	6420	0
331	20231018	145100	290328930	6420	6420	6420	6420	0
332	20231018	145000	290328930	6420	6420	6420	6420	2
333	20231018	144900	290316090	6420	6420	6420	6420	814
334	20231018	144800	285090210	6420	6420	6420	6420	0
335	20231018	144700	285090210	6420	6420	6420	6420	0
336	20231018	144600	285090210	6420	6420	6420	6420	0
337	20231018	144500	285090210	6420	6430	6430	6420	621
338	20231018	144400	281103170	6430	6430	6430	6430	20
339	20231018	144300	280974570	6430	6430	6430	6430	0
340	20231018	144200	280974570	6430	6430	6430	6430	38
341	20231018	144100	280730230	6420	6420	6420	6420	273
342	20231018	144000	278977570	6420	6420	6420	6420	129
343	20231018	143900	278149390	6430	6430	6430	6430	0
344	20231018	143800	278149390	6430	6430	6430	6430	0
345	20231018	143700	278149390	6430	6430	6430	6430	0
346	20231018	143600	278149390	6430	6430	6430	6430	0
347	20231018	143500	278149390	6430	6430	6430	6430	0
348	20231018	143400	278149390	6430	6430	6430	6430	0
349	20231018	143300	278149390	6430	6430	6430	6430	1
350	20231018	143200	278142960	6420	6420	6420	6420	0
351	20231018	143100	278142960	6420	6420	6420	6420	5
352	20231018	143000	278110860	6420	6420	6420	6420	0
353	20231018	142900	278110860	6420	6420	6420	6420	0
354	20231018	142800	278110860	6420	6420	6420	6420	0
355	20231018	142700	278110860	6420	6420	6420	6420	0
356	20231018	142600	278110860	6420	6420	6420	6420	0
357	20231018	142500	278110860	6420	6420	6420	6420	0
358	20231018	142400	278110860	6420	6420	6420	6420	121
359	20231018	142300	277334040	6430	6430	6430	6430	0
360	20231018	142200	277334040	6430	6430	6430	6430	77
361	20231018	142100	276838930	6430	6430	6430	6430	0
362	20231018	142000	276838930	6430	6430	6430	6430	0
363	20231018	141900	276838930	6430	6430	6430	6430	0
364	20231018	141800	276838930	6430	6430	6430	6430	17
365	20231018	141700	276729620	6430	6430	6430	6430	83
366	20231018	141600	276195930	6430	6430	6430	6430	0
367	20231018	141500	276195930	6430	6430	6430	6430	5
368	20231018	141400	276163780	6430	6430	6430	6430	0
369	20231018	141300	276163780	6430	6430	6430	6430	0
370	20231018	141200	276163780	6430	6430	6430	6430	0
371	20231018	141100	276163780	6430	6430	6430	6430	0
372	20231018	141000	276163780	6430	6430	6430	6430	0
373	20231018	140900	276163780	6430	6430	6430	6430	0
374	20231018	140800	276163780	6430	6430	6430	6430	47
375	20231018	140700	275861570	6430	6430	6430	6430	1181
376	20231018	140600	268267740	6440	6440	6440	6440	0
377	20231018	140500	268267740	6440	6440	6440	6440	0
378	20231018	140400	268267740	6440	6440	6440	6440	0
379	20231018	140300	268267740	6440	6440	6440	6440	91
380	20231018	140200	267681700	6440	6440	6440	6440	0
381	20231018	140100	267681700	6440	6440	6440	6440	500
382	20231018	140000	264461700	6450	6450	6450	6450	0
383	20231018	135900	264461700	6450	6450	6450	6450	0
384	20231018	135800	264461700	6450	6450	6450	6450	620
385	20231018	135700	260462700	6460	6460	6460	6460	0
386	20231018	135600	260462700	6460	6460	6460	6460	0
387	20231018	135500	260462700	6460	6460	6460	6460	3
388	20231018	135400	260443320	6450	6450	6450	6450	0
389	20231018	135300	260443320	6450	6450	6450	6450	0
390	20231018	135200	260443320	6450	6450	6450	6450	0
391	20231018	135100	260443320	6450	6450	6450	6450	0
392	20231018	135000	260443320	6450	6450	6450	6450	26
393	20231018	134900	260275620	6450	6450	6450	6450	228
394	20231018	134800	258805020	6460	6460	6460	6460	21
395	20231018	134700	258669360	6460	6460	6460	6460	0
396	20231018	134600	258669360	6460	6460	6460	6460	0
397	20231018	134500	258669360	6460	6460	6460	6460	135
398	20231018	134400	257797260	6460	6460	6460	6460	0
399	20231018	134300	257797260	6460	6460	6460	6460	0
400	20231018	134200	257797260	6460	6460	6460	6460	0
401	20231018	134100	257797260	6460	6460	6460	6460	0
402	20231018	134000	257797260	6460	6460	6460	6460	0
403	20231018	133900	257797260	6460	6460	6460	6460	0
404	20231018	133800	257797260	6460	6460	6460	6460	0
405	20231018	133700	257797260	6460	6460	6460	6460	0
406	20231018	133600	257797260	6460	6460	6460	6460	8
407	20231018	133500	257745580	6470	6470	6470	6470	0
408	20231018	133400	257745580	6470	6470	6470	6470	0
409	20231018	133300	257745580	6470	6470	6470	6470	0
410	20231018	133200	257745580	6470	6470	6470	6470	0
411	20231018	133100	257745580	6470	6470	6470	6470	0
412	20231018	133000	257745580	6470	6470	6470	6470	0
413	20231018	132900	257745580	6470	6470	6470	6470	23
414	20231018	132800	257596770	6460	6460	6460	6460	0
415	20231018	132700	257596770	6460	6460	6460	6460	131
416	20231018	132600	256750510	6460	6460	6460	6460	0
417	20231018	132500	256750510	6460	6460	6460	6460	53
418	20231018	132400	256408130	6480	6480	6480	6480	0
419	20231018	132300	256408130	6480	6480	6480	6480	0
420	20231018	132200	256408130	6480	6460	6500	6460	3
421	20231018	132100	256388690	6460	6460	6460	6460	43
422	20231018	132000	256110910	6460	6460	6460	6460	0
423	20231018	131900	256110910	6460	6460	6460	6460	0
424	20231018	131800	256110910	6460	6460	6460	6460	0
425	20231018	131700	256110910	6460	6460	6460	6460	0
426	20231018	131600	256110910	6460	6460	6460	6460	0
427	20231018	131500	256110910	6460	6460	6460	6460	0
428	20231018	131400	256110910	6460	6470	6470	6460	1296
429	20231018	131300	247738650	6470	6480	6480	6470	954
430	20231018	131200	241565950	6480	6480	6480	6480	306
431	20231018	131100	239583070	6490	6490	6490	6490	0
432	20231018	131000	239583070	6490	6490	6490	6490	1
433	20231018	130900	239576580	6490	6490	6490	6490	0
434	20231018	130800	239576580	6490	6490	6490	6490	0
435	20231018	130700	239576580	6490	6490	6490	6490	77
436	20231018	130600	239076850	6490	6490	6490	6490	0
437	20231018	130500	239076850	6490	6490	6490	6490	0
438	20231018	130400	239076850	6490	6490	6490	6490	0
439	20231018	130300	239076850	6490	6490	6490	6490	0
440	20231018	130200	239076850	6490	6490	6490	6490	0
441	20231018	130100	239076850	6490	6490	6490	6490	0
442	20231018	130000	239076850	6490	6490	6490	6490	10
443	20231018	125900	239011950	6490	6490	6490	6490	0
444	20231018	125800	239011950	6490	6490	6490	6490	0
445	20231018	125700	239011950	6490	6490	6490	6490	10
446	20231018	125600	238947050	6480	6480	6480	6480	0
447	20231018	125500	238947050	6480	6480	6480	6480	0
448	20231018	125400	238947050	6480	6480	6480	6480	0
449	20231018	125300	238947050	6480	6480	6480	6480	0
450	20231018	125200	238947050	6480	6480	6480	6480	0
451	20231018	125100	238947050	6480	6480	6480	6480	0
452	20231018	125000	238947050	6480	6480	6480	6480	0
453	20231018	124900	238947050	6480	6480	6480	6480	0
454	20231018	124800	238947050	6480	6480	6480	6480	0
455	20231018	124700	238947050	6480	6480	6480	6480	10
456	20231018	124600	238882250	6490	6490	6490	6490	0
457	20231018	124500	238882250	6490	6490	6490	6490	0
458	20231018	124400	238882250	6490	6490	6490	6490	0
459	20231018	124300	238882250	6490	6490	6490	6490	0
460	20231018	124200	238882250	6490	6490	6490	6490	1
461	20231018	124100	238875760	6490	6490	6490	6490	0
462	20231018	124000	238875760	6490	6490	6490	6490	30
463	20231018	123900	238681060	6490	6490	6490	6490	0
464	20231018	123800	238681060	6490	6490	6490	6490	77
465	20231018	123700	238181330	6480	6480	6480	6480	0
466	20231018	123600	238181330	6480	6480	6480	6480	16
467	20231018	123500	238077650	6480	6480	6480	6480	0
468	20231018	123400	238077650	6480	6480	6480	6480	0
469	20231018	123300	238077650	6480	6480	6480	6480	0
470	20231018	123200	238077650	6480	6480	6480	6480	328
471	20231018	123100	235952210	6480	6480	6480	6480	0
472	20231018	123000	235952210	6480	6480	6480	6480	0
473	20231018	122900	235952210	6480	6480	6480	6480	92
474	20231018	122800	235356050	6480	6480	6480	6480	0
475	20231018	122700	235356050	6480	6480	6480	6480	95
476	20231018	122600	234740450	6470	6470	6470	6470	0
477	20231018	122500	234740450	6470	6470	6470	6470	0
478	20231018	122400	234740450	6470	6470	6470	6470	0
479	20231018	122300	234740450	6470	6470	6470	6470	0
480	20231018	122200	234740450	6470	6470	6470	6470	0
481	20231018	122100	234740450	6470	6470	6470	6470	0
482	20231018	122000	234740450	6470	6470	6470	6470	0
483	20231018	121900	234740450	6470	6470	6470	6470	0
484	20231018	121800	234740450	6470	6470	6470	6470	17
485	20231018	121700	234630460	6470	6470	6470	6470	0
486	20231018	121600	234630460	6470	6470	6470	6470	0
487	20231018	121500	234630460	6470	6470	6470	6470	0
488	20231018	121400	234630460	6470	6470	6470	6470	0
489	20231018	121300	234630460	6470	6470	6470	6470	0
490	20231018	121200	234630460	6470	6470	6470	6470	79
491	20231018	121100	234119330	6470	6480	6480	6470	696
492	20231018	121000	229609490	6490	6490	6490	6490	0
493	20231018	120900	229609490	6490	6490	6490	6490	0
494	20231018	120800	229609490	6490	6490	6490	6490	0
495	20231018	120700	229609490	6490	6490	6490	6490	0
496	20231018	120600	229609490	6490	6490	6490	6490	0
497	20231018	120500	229609490	6490	6490	6490	6490	114
498	20231018	120400	228869630	6490	6490	6490	6490	0
499	20231018	120300	228869630	6490	6490	6490	6490	0
500	20231018	120200	228869630	6490	6490	6490	6490	1
501	20231018	120100	228863140	6490	6490	6490	6490	85
502	20231018	120000	228311490	6490	6490	6490	6490	0
503	20231018	115900	228311490	6490	6490	6490	6490	0
504	20231018	115800	228311490	6490	6490	6490	6490	0
505	20231018	115700	228311490	6490	6490	6490	6490	0
506	20231018	115600	228311490	6490	6490	6490	6490	0
507	20231018	115500	228311490	6490	6490	6490	6490	0
508	20231018	115400	228311490	6490	6490	6490	6490	0
509	20231018	115300	228311490	6490	6490	6490	6490	0
510	20231018	115200	228311490	6490	6490	6490	6490	0
511	20231018	115100	228311490	6490	6490	6490	6490	0
512	20231018	115000	228311490	6490	6490	6490	6490	0
513	20231018	114900	228311490	6490	6490	6490	6490	0
514	20231018	114800	228311490	6490	6490	6490	6490	0
515	20231018	114700	228311490	6490	6490	6490	6490	77
516	20231018	114600	227811760	6490	6490	6490	6490	0
517	20231018	114500	227811760	6490	6490	6490	6490	10
518	20231018	114400	227746860	6490	6490	6490	6490	0
519	20231018	114300	227746860	6490	6490	6490	6490	1
520	20231018	114200	227740370	6490	6490	6490	6490	0
521	20231018	114100	227740370	6490	6490	6490	6490	0
522	20231018	114000	227740370	6490	6490	6490	6490	649
523	20231018	113900	223528360	6500	6500	6500	6500	446
524	20231018	113800	220629360	6500	6500	6500	6500	0
525	20231018	113700	220629360	6500	6500	6500	6500	0
526	20231018	113600	220629360	6500	6520	6520	6500	1903
527	20231018	113500	208228830	6530	6530	6530	6530	34
528	20231018	113400	208006810	6540	6540	6540	6540	0
529	20231018	113300	208006810	6540	6540	6540	6540	78
530	20231018	113200	207496690	6540	6530	6540	6530	27
531	20231018	113100	207320170	6530	6530	6530	6530	50
532	20231018	113000	206993670	6530	6530	6550	6530	4
533	20231018	112900	206967520	6520	6520	6520	6520	0
534	20231018	112800	206967520	6520	6520	6520	6520	168
535	20231018	112700	205872160	6510	6510	6510	6510	0
536	20231018	112600	205872160	6510	6510	6510	6510	30
537	20231018	112500	205676860	6510	6510	6510	6510	30
538	20231018	112400	205481560	6500	6530	6530	6500	1116
539	20231018	112300	198215770	6530	6530	6530	6530	0
540	20231018	112200	198215770	6530	6540	6540	6530	547
541	20231018	112100	194643660	6540	6520	6540	6520	156
542	20231018	112000	193624500	6520	6520	6530	6520	120
543	20231018	111900	192841900	6510	6510	6510	6510	175
544	20231018	111800	191702650	6530	6520	6530	6510	223
545	20231018	111700	190249030	6520	6510	6520	6510	74
546	20231018	111600	189766650	6520	6500	6520	6500	315
547	20231018	111500	187715990	6490	6480	6490	6480	370
548	20231018	111400	185314700	6480	6460	6480	6460	1240
549	20231018	111300	177297940	6460	6390	6460	6390	1553
550	20231018	111200	167291610	6400	6390	6420	6390	135
551	20231018	111100	166427470	6430	6390	6430	6390	50
552	20231018	111000	166107110	6380	6380	6380	6380	26
553	20231018	110900	165941230	6380	6380	6380	6380	0
554	20231018	110800	165941230	6380	6380	6380	6380	0
555	20231018	110700	165941230	6380	6380	6380	6380	0
556	20231018	110600	165941230	6380	6380	6380	6380	1
557	20231018	110500	165934850	6380	6380	6380	6380	0
558	20231018	110400	165934850	6380	6380	6380	6380	1
559	20231018	110300	165928470	6380	6380	6380	6380	0
560	20231018	110200	165928470	6380	6380	6380	6380	0
561	20231018	110100	165928470	6380	6380	6380	6380	0
562	20231018	110000	165928470	6380	6380	6380	6380	0
563	20231018	105900	165928470	6380	6380	6380	6380	0
564	20231018	105800	165928470	6380	6380	6380	6380	0
565	20231018	105700	165928470	6380	6380	6380	6380	2
566	20231018	105600	165915710	6380	6380	6380	6380	2
567	20231018	105500	165902950	6380	6380	6380	6380	0
568	20231018	105400	165902950	6380	6380	6380	6380	0
569	20231018	105300	165902950	6380	6380	6380	6380	0
570	20231018	105200	165902950	6380	6380	6380	6380	0
571	20231018	105100	165902950	6380	6380	6380	6380	0
572	20231018	105000	165902950	6380	6380	6380	6380	0
573	20231018	104900	165902950	6380	6380	6380	6380	0
574	20231018	104800	165902950	6380	6380	6380	6380	0
575	20231018	104700	165902950	6380	6380	6380	6380	1
576	20231018	104600	165896570	6380	6380	6380	6380	1
577	20231018	104500	165890190	6380	6380	6380	6380	0
578	20231018	104400	165890190	6380	6380	6380	6380	1
579	20231018	104300	165883810	6380	6380	6380	6380	84
580	20231018	104200	165347890	6380	6380	6380	6380	6
581	20231018	104100	165309610	6380	6380	6380	6380	27
582	20231018	104000	165137350	6390	6390	6390	6390	0
583	20231018	103900	165137350	6390	6400	6400	6390	19
584	20231018	103800	165015760	6390	6390	6390	6390	0
585	20231018	103700	165015760	6390	6390	6390	6390	10
586	20231018	103600	164951860	6390	6390	6390	6390	289
587	20231018	103500	163105150	6390	6390	6390	6390	0
588	20231018	103400	163105150	6390	6390	6390	6390	20
589	20231018	103300	162977350	6390	6390	6390	6390	1
590	20231018	103200	162970960	6390	6390	6390	6390	20
591	20231018	103100	162843160	6390	6390	6390	6390	0
592	20231018	103000	162843160	6390	6390	6390	6390	9
593	20231018	102900	162785650	6390	6390	6390	6390	0
594	20231018	102800	162785650	6390	6390	6390	6390	1
595	20231018	102700	162779260	6390	6390	6390	6390	0
596	20231018	102600	162779260	6390	6390	6390	6390	0
597	20231018	102500	162779260	6390	6390	6390	6390	0
598	20231018	102400	162779260	6390	6390	6390	6390	0
599	20231018	102300	162779260	6390	6390	6390	6390	0
600	20231018	102200	162779260	6390	6390	6390	6390	24
601	20231018	102100	162625900	6390	6400	6400	6390	210
602	20231018	102000	161282940	6410	6410	6430	6410	51
603	20231018	101900	160955080	6400	6380	6400	6380	3
604	20231018	101800	160935910	6380	6380	6380	6380	1
605	20231018	101700	160929530	6370	6370	6380	6360	1498
606	20231018	101600	151378500	6370	6370	6370	6370	1
607	20231018	101500	151372130	6380	6370	6380	6370	119
608	20231018	101400	150613210	6370	6370	6370	6370	1
609	20231018	101300	150606840	6370	6370	6370	6370	10
610	20231018	101200	150543140	6370	6370	6370	6370	0
611	20231018	101100	150543140	6370	6370	6370	6370	0
612	20231018	101000	150543140	6370	6370	6370	6370	1
613	20231018	100900	150536770	6370	6370	6370	6370	0
614	20231018	100800	150536770	6370	6360	6370	6360	24
615	20231018	100700	150383900	6360	6360	6360	6360	260
616	20231018	100600	148730300	6360	6370	6370	6360	797
617	20231018	100500	143660480	6370	6380	6380	6370	22
618	20231018	100400	143520280	6390	6390	6390	6390	0
619	20231018	100300	143520280	6390	6390	6390	6390	166
620	20231018	100200	142459540	6390	6390	6390	6390	0
621	20231018	100100	142459540	6390	6390	6390	6390	12
622	20231018	100000	142382860	6390	6390	6390	6390	3
623	20231018	095900	142363690	6430	6390	6440	6390	143
624	20231018	095800	141443620	6370	6360	6440	6360	295
625	20231018	095700	139556400	6350	6340	6350	6340	2
626	20231018	095600	139543710	6340	6360	6370	6320	542
627	20231018	095500	136102360	6360	6400	6400	6350	2824
628	20231018	095400	118077420	6420	6400	6420	6400	104
629	20231018	095300	117411780	6420	6400	6420	6400	184
630	20231018	095200	116234140	6400	6420	6450	6400	723
631	20231018	095100	111604150	6450	6420	6450	6420	26
632	20231018	095000	111436730	6420	6420	6420	6420	1
633	20231018	094900	111430310	6440	6420	6440	6420	100
634	20231018	094800	110787200	6420	6420	6420	6420	155
635	20231018	094700	109792100	6420	6420	6420	6420	0
636	20231018	094600	109792100	6420	6420	6420	6420	124
637	20231018	094500	108996020	6420	6410	6420	6410	301
638	20231018	094400	107064600	6410	6440	6440	6390	5119
639	20231018	094300	74262720	6450	6450	6450	6450	446
640	20231018	094200	71386020	6450	6450	6450	6450	1
641	20231018	094100	71379570	6450	6450	6450	6450	1
642	20231018	094000	71373120	6460	6450	6460	6450	25
643	20231018	093900	71211860	6450	6450	6450	6450	3
644	20231018	093800	71192510	6450	6470	6470	6450	56
645	20231018	093700	70831070	6470	6470	6470	6470	0
646	20231018	093600	70831070	6470	6470	6470	6470	0
647	20231018	093500	70831070	6470	6470	6470	6470	0
648	20231018	093400	70831070	6470	6470	6470	6470	0
649	20231018	093300	70831070	6470	6460	6470	6460	3
650	20231018	093200	70811670	6460	6460	6460	6460	2
651	20231018	093100	70798750	6490	6460	6490	6460	2
652	20231018	093000	70785800	6460	6460	6460	6460	5
653	20231018	092900	70753500	6460	6460	6490	6460	7
654	20231018	092800	70708250	6460	6450	6490	6450	526
655	20231018	092700	67313860	6450	6450	6450	6450	350
656	20231018	092600	65056360	6450	6450	6450	6450	0
657	20231018	092500	65056360	6450	6450	6450	6450	110
658	20231018	092400	64346860	6440	6450	6460	6440	45
659	20231018	092300	64056890	6450	6440	6450	6420	827
660	20231018	092200	58736290	6420	6440	6440	6420	2026
661	20231018	092100	45716460	6450	6450	6450	6450	0
662	20231018	092000	45716460	6450	6450	6450	6450	8
663	20231018	091900	45664860	6460	6480	6480	6450	1875
664	20231018	091800	33550750	6520	6500	6520	6500	3
665	20231018	091700	33531210	6480	6480	6480	6480	0
666	20231018	091600	33531210	6480	6480	6480	6480	0
667	20231018	091500	33531210	6480	6480	6480	6480	152
668	20231018	091400	32546250	6480	6480	6480	6480	0
669	20231018	091300	32546250	6480	6480	6480	6480	0
670	20231018	091200	32546250	6480	6480	6480	6480	0
671	20231018	091100	32546250	6480	6480	6480	6480	57
672	20231018	091000	32176890	6470	6490	6490	6470	1326
673	20231018	090900	23593880	6520	6520	6520	6520	1
674	20231018	090800	23587360	6520	6520	6520	6520	40
675	20231018	090700	23326560	6520	6520	6520	6520	1
676	20231018	090600	23320040	6520	6520	6520	6520	125
677	20231018	090500	22505040	6520	6520	6520	6520	63
678	20231018	090400	22094280	6480	6480	6480	6480	1
679	20231018	090300	22087800	6480	6490	6500	6480	521
680	20231018	090200	18706620	6490	6550	6560	6490	1342
681	20231018	090100	9970890	6560	6560	6560	6560	7
682	20231018	090000	9924970	6520	6590	6690	6510	1510