KissMeData/101390/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	194800	534796800	7960	7960	7960	7960	2640
3	20231017	194700	534796800	7960	7960	7960	7960	0
4	20231017	194600	534796800	7960	7960	7960	7960	0
5	20231017	194500	534796800	7960	7960	7960	7960	0
6	20231017	194400	534796800	7960	7960	7960	7960	0
7	20231017	194300	534796800	7960	7960	7960	7960	0
8	20231017	194200	534796800	7960	7960	7960	7960	0
9	20231017	194100	534796800	7960	7960	7960	7960	0
10	20231017	194000	534796800	7960	7960	7960	7960	0
11	20231017	193900	534796800	7960	7960	7960	7960	0
12	20231017	193800	534796800	7960	7960	7960	7960	0
13	20231017	193700	534796800	7960	7960	7960	7960	0
14	20231017	193600	534796800	7960	7960	7960	7960	0
15	20231017	193500	534796800	7960	7960	7960	7960	0
16	20231017	193400	534796800	7960	7960	7960	7960	0
17	20231017	193300	534796800	7960	7960	7960	7960	0
18	20231017	193200	534796800	7960	7960	7960	7960	0
19	20231017	193100	534796800	7960	7960	7960	7960	0
20	20231017	193000	534796800	7960	7960	7960	7960	0
21	20231017	192900	534796800	7960	7960	7960	7960	0
22	20231017	192800	534796800	7960	7960	7960	7960	0
23	20231017	192700	534796800	7960	7960	7960	7960	0
24	20231017	192600	534796800	7960	7960	7960	7960	0
25	20231017	192500	534796800	7960	7960	7960	7960	0
26	20231017	192400	534796800	7960	7960	7960	7960	0
27	20231017	192300	534796800	7960	7960	7960	7960	0
28	20231017	192200	534796800	7960	7960	7960	7960	0
29	20231017	192100	534796800	7960	7960	7960	7960	0
30	20231017	192000	534796800	7960	7960	7960	7960	0
31	20231017	191900	534796800	7960	7960	7960	7960	0
32	20231017	191800	534796800	7960	7960	7960	7960	2640
33	20231017	191700	534796800	7960	7960	7960	7960	0
34	20231017	191600	534796800	7960	7960	7960	7960	0
35	20231017	191500	534796800	7960	7960	7960	7960	0
36	20231017	191400	534796800	7960	7960	7960	7960	0
37	20231017	191300	534796800	7960	7960	7960	7960	0
38	20231017	191200	534796800	7960	7960	7960	7960	0
39	20231017	191100	534796800	7960	7960	7960	7960	0
40	20231017	191000	534796800	7960	7960	7960	7960	0
41	20231017	190900	534796800	7960	7960	7960	7960	0
42	20231017	190800	534796800	7960	7960	7960	7960	0
43	20231017	190700	534796800	7960	7960	7960	7960	0
44	20231017	190600	534796800	7960	7960	7960	7960	0
45	20231017	190500	534796800	7960	7960	7960	7960	0
46	20231017	190400	534796800	7960	7960	7960	7960	0
47	20231017	190300	534796800	7960	7960	7960	7960	0
48	20231017	190200	534796800	7960	7960	7960	7960	0
49	20231017	190100	534796800	7960	7960	7960	7960	0
50	20231017	190000	534796800	7960	7960	7960	7960	0
51	20231017	185900	534796800	7960	7960	7960	7960	0
52	20231017	185800	534796800	7960	7960	7960	7960	0
53	20231017	185700	534796800	7960	7960	7960	7960	0
54	20231017	185600	534796800	7960	7960	7960	7960	0
55	20231017	185500	534796800	7960	7960	7960	7960	0
56	20231017	185400	534796800	7960	7960	7960	7960	0
57	20231017	185300	534796800	7960	7960	7960	7960	0
58	20231017	185200	534796800	7960	7960	7960	7960	0
59	20231017	185100	534796800	7960	7960	7960	7960	0
60	20231017	185000	534796800	7960	7960	7960	7960	0
61	20231017	184900	534796800	7960	7960	7960	7960	0
62	20231017	184800	534796800	7960	7960	7960	7960	2640
63	20231017	184700	534796800	7960	7960	7960	7960	0
64	20231017	184600	534796800	7960	7960	7960	7960	0
65	20231017	184500	534796800	7960	7960	7960	7960	0
66	20231017	184400	534796800	7960	7960	7960	7960	0
67	20231017	184300	534796800	7960	7960	7960	7960	0
68	20231017	184200	534796800	7960	7960	7960	7960	0
69	20231017	184100	534796800	7960	7960	7960	7960	0
70	20231017	184000	534796800	7960	7960	7960	7960	0
71	20231017	183900	534796800	7960	7960	7960	7960	0
72	20231017	183800	534796800	7960	7960	7960	7960	0
73	20231017	183700	534796800	7960	7960	7960	7960	0
74	20231017	183600	534796800	7960	7960	7960	7960	0
75	20231017	183500	534796800	7960	7960	7960	7960	0
76	20231017	183400	534796800	7960	7960	7960	7960	0
77	20231017	183300	534796800	7960	7960	7960	7960	0
78	20231017	183200	534796800	7960	7960	7960	7960	0
79	20231017	183100	534796800	7960	7960	7960	7960	0
80	20231017	183000	534796800	7960	7960	7960	7960	0
81	20231017	182900	534796800	7960	7960	7960	7960	0
82	20231017	182800	534796800	7960	7960	7960	7960	0
83	20231017	182700	534796800	7960	7960	7960	7960	0
84	20231017	182600	534796800	7960	7960	7960	7960	0
85	20231017	182500	534796800	7960	7960	7960	7960	0
86	20231017	182400	534796800	7960	7960	7960	7960	0
87	20231017	182300	534796800	7960	7960	7960	7960	0
88	20231017	182200	534796800	7960	7960	7960	7960	0
89	20231017	182100	534796800	7960	7960	7960	7960	0
90	20231017	182000	534796800	7960	7960	7960	7960	0
91	20231017	181900	534796800	7960	7960	7960	7960	0
92	20231017	181800	534796800	7960	7960	7960	7960	2640
93	20231017	181700	534796800	7960	7960	7960	7960	0
94	20231017	181600	534796800	7960	7960	7960	7960	0
95	20231017	181500	534796800	7960	7960	7960	7960	0
96	20231017	181400	534796800	7960	7960	7960	7960	0
97	20231017	181300	534796800	7960	7960	7960	7960	0
98	20231017	181200	534796800	7960	7960	7960	7960	0
99	20231017	181100	534796800	7960	7960	7960	7960	0
100	20231017	181000	534796800	7960	7960	7960	7960	0
101	20231017	180900	534796800	7960	7960	7960	7960	0
102	20231017	180800	534796800	7960	7960	7960	7960	0
103	20231017	180700	534796800	7960	7960	7960	7960	0
104	20231017	180600	534796800	7960	7960	7960	7960	0
105	20231017	180500	534796800	7960	7960	7960	7960	0
106	20231017	180400	534796800	7960	7960	7960	7960	0
107	20231017	180300	534796800	7960	7960	7960	7960	0
108	20231017	180200	534796800	7960	7960	7960	7960	0
109	20231017	180100	534796800	7960	7960	7960	7960	0
110	20231017	180000	534796800	7960	7960	7960	7960	0
111	20231017	175900	534796800	7960	7960	7960	7960	0
112	20231017	175800	534796800	7960	7960	7960	7960	0
113	20231017	175700	534796800	7960	7960	7960	7960	0
114	20231017	175600	534796800	7960	7960	7960	7960	0
115	20231017	175500	534796800	7960	7960	7960	7960	0
116	20231017	175400	534796800	7960	7960	7960	7960	0
117	20231017	175300	534796800	7960	7960	7960	7960	0
118	20231017	175200	534796800	7960	7960	7960	7960	0
119	20231017	175100	534796800	7960	7960	7960	7960	0
120	20231017	175000	534796800	7960	7960	7960	7960	0
121	20231017	174900	534796800	7960	7960	7960	7960	0
122	20231017	174800	534796800	7960	7960	7960	7960	2640
123	20231017	174700	534796800	7960	7960	7960	7960	0
124	20231017	174600	534796800	7960	7960	7960	7960	0
125	20231017	174500	534796800	7960	7960	7960	7960	0
126	20231017	174400	534796800	7960	7960	7960	7960	0
127	20231017	174300	534796800	7960	7960	7960	7960	0
128	20231017	174200	534796800	7960	7960	7960	7960	0
129	20231017	174100	534796800	7960	7960	7960	7960	0
130	20231017	174000	534796800	7960	7960	7960	7960	0
131	20231017	173900	534796800	7960	7960	7960	7960	0
132	20231017	173800	534796800	7960	7960	7960	7960	0
133	20231017	173700	534796800	7960	7960	7960	7960	0
134	20231017	173600	534796800	7960	7960	7960	7960	0
135	20231017	173500	534796800	7960	7960	7960	7960	0
136	20231017	173400	534796800	7960	7960	7960	7960	0
137	20231017	173300	534796800	7960	7960	7960	7960	0
138	20231017	173200	534796800	7960	7960	7960	7960	0
139	20231017	173100	534796800	7960	7960	7960	7960	0
140	20231017	173000	534796800	7960	7960	7960	7960	0
141	20231017	172900	534796800	7960	7960	7960	7960	0
142	20231017	172800	534796800	7960	7960	7960	7960	0
143	20231017	172700	534796800	7960	7960	7960	7960	0
144	20231017	172600	534796800	7960	7960	7960	7960	0
145	20231017	172500	534796800	7960	7960	7960	7960	0
146	20231017	172400	534796800	7960	7960	7960	7960	0
147	20231017	172300	534796800	7960	7960	7960	7960	0
148	20231017	172200	534796800	7960	7960	7960	7960	0
149	20231017	172100	534796800	7960	7960	7960	7960	0
150	20231017	172000	534796800	7960	7960	7960	7960	0
151	20231017	171900	534796800	7960	7960	7960	7960	0
152	20231017	171800	534796800	7960	7960	7960	7960	2640
153	20231017	171700	534796800	7960	7960	7960	7960	0
154	20231017	171600	534796800	7960	7960	7960	7960	0
155	20231017	171500	534796800	7960	7960	7960	7960	0
156	20231017	171400	534796800	7960	7960	7960	7960	0
157	20231017	171300	534796800	7960	7960	7960	7960	0
158	20231017	171200	534796800	7960	7960	7960	7960	0
159	20231017	171100	534796800	7960	7960	7960	7960	0
160	20231017	171000	534796800	7960	7960	7960	7960	0
161	20231017	170900	534796800	7960	7960	7960	7960	0
162	20231017	170800	534796800	7960	7960	7960	7960	0
163	20231017	170700	534796800	7960	7960	7960	7960	0
164	20231017	170600	534796800	7960	7960	7960	7960	0
165	20231017	170500	534796800	7960	7960	7960	7960	0
166	20231017	170400	534796800	7960	7960	7960	7960	0
167	20231017	170300	534796800	7960	7960	7960	7960	0
168	20231017	170200	534796800	7960	7960	7960	7960	0
169	20231017	170100	534796800	7960	7960	7960	7960	0
170	20231017	170000	534796800	7960	7960	7960	7960	0
171	20231017	165900	534796800	7960	7960	7960	7960	0
172	20231017	165800	534796800	7960	7960	7960	7960	0
173	20231017	165700	534796800	7960	7960	7960	7960	0
174	20231017	165600	534796800	7960	7960	7960	7960	0
175	20231017	165500	534796800	7960	7960	7960	7960	0
176	20231017	165400	534796800	7960	7960	7960	7960	0
177	20231017	165300	534796800	7960	7960	7960	7960	0
178	20231017	165200	534796800	7960	7960	7960	7960	0
179	20231017	165100	534796800	7960	7960	7960	7960	0
180	20231017	165000	534796800	7960	7960	7960	7960	0
181	20231017	164900	534796800	7960	7960	7960	7960	0
182	20231017	164800	534796800	7960	7960	7960	7960	2640
183	20231017	164700	534796800	7960	7960	7960	7960	0
184	20231017	164600	534796800	7960	7960	7960	7960	0
185	20231017	164500	534796800	7960	7960	7960	7960	0
186	20231017	164400	534796800	7960	7960	7960	7960	0
187	20231017	164300	534796800	7960	7960	7960	7960	0
188	20231017	164200	534796800	7960	7960	7960	7960	0
189	20231017	164100	534796800	7960	7960	7960	7960	0
190	20231017	164000	534796800	7960	7960	7960	7960	0
191	20231017	163900	534796800	7960	7960	7960	7960	0
192	20231017	163800	534796800	7960	7960	7960	7960	0
193	20231017	163700	534796800	7960	7960	7960	7960	0
194	20231017	163600	534796800	7960	7960	7960	7960	0
195	20231017	163500	534796800	7960	7960	7960	7960	0
196	20231017	163400	534796800	7960	7960	7960	7960	0
197	20231017	163300	534796800	7960	7960	7960	7960	0
198	20231017	163200	534796800	7960	7960	7960	7960	0
199	20231017	163100	534796800	7960	7960	7960	7960	0
200	20231017	163000	534796800	7960	7960	7960	7960	0
201	20231017	162900	534796800	7960	7960	7960	7960	0
202	20231017	162800	534796800	7960	7960	7960	7960	0
203	20231017	162700	534796800	7960	7960	7960	7960	0
204	20231017	162600	534796800	7960	7960	7960	7960	0
205	20231017	162500	534796800	7960	7960	7960	7960	0
206	20231017	162400	534796800	7960	7960	7960	7960	0
207	20231017	162300	534796800	7960	7960	7960	7960	0
208	20231017	162200	534796800	7960	7960	7960	7960	0
209	20231017	162100	534796800	7960	7960	7960	7960	0
210	20231017	162000	534796800	7960	7960	7960	7960	0
211	20231017	161900	534796800	7960	7960	7960	7960	0
212	20231017	161800	534796800	7960	7960	7960	7960	2640
213	20231017	161700	534796800	7960	7960	7960	7960	0
214	20231017	161600	534796800	7960	7960	7960	7960	0
215	20231017	161500	534796800	7960	7960	7960	7960	0
216	20231017	161400	534796800	7960	7960	7960	7960	0
217	20231017	161300	534796800	7960	7960	7960	7960	0
218	20231017	161200	534796800	7960	7960	7960	7960	0
219	20231017	161100	534796800	7960	7960	7960	7960	0
220	20231017	161000	534796800	7960	7960	7960	7960	0
221	20231017	160900	534796800	7960	7960	7960	7960	0
222	20231017	160800	534796800	7960	7960	7960	7960	0
223	20231017	160700	534796800	7960	7960	7960	7960	0
224	20231017	160600	534796800	7960	7960	7960	7960	0
225	20231017	160500	534796800	7960	7960	7960	7960	0
226	20231017	160400	534796800	7960	7960	7960	7960	0
227	20231017	160300	534796800	7960	7960	7960	7960	0
228	20231017	160200	534796800	7960	7960	7960	7960	0
229	20231017	160100	534796800	7960	7960	7960	7960	0
230	20231017	160000	534796800	7960	7960	7960	7960	0
231	20231017	155900	534796800	7960	7960	7960	7960	0
232	20231017	155800	534796800	7960	7960	7960	7960	0
233	20231017	155700	534796800	7960	7960	7960	7960	0
234	20231017	155600	534796800	7960	7960	7960	7960	0
235	20231017	155500	534796800	7960	7960	7960	7960	0
236	20231017	155400	534796800	7960	7960	7960	7960	0
237	20231017	155300	534796800	7960	7960	7960	7960	0
238	20231017	155200	534796800	7960	7960	7960	7960	0
239	20231017	155100	534796800	7960	7960	7960	7960	0
240	20231017	155000	534796800	7960	7960	7960	7960	0
241	20231017	154900	534796800	7960	7960	7960	7960	0
242	20231017	154800	534796800	7960	7960	7960	7960	2640
243	20231017	154700	534796800	7960	7960	7960	7960	0
244	20231017	154600	534796800	7960	7960	7960	7960	0
245	20231017	154500	534796800	7960	7960	7960	7960	0
246	20231017	154400	534796800	7960	7960	7960	7960	0
247	20231017	154300	534796800	7960	7960	7960	7960	0
248	20231017	154200	534796800	7960	7960	7960	7960	0
249	20231017	154100	534796800	7960	7960	7960	7960	0
250	20231017	154000	534796800	7960	7960	7960	7960	0
251	20231017	153900	534796800	7960	7960	7960	7960	0
252	20231017	153800	534796800	7960	7960	7960	7960	0
253	20231017	153700	534796800	7960	7960	7960	7960	0
254	20231017	153600	534796800	7960	7960	7960	7960	0
255	20231017	153500	534796800	7960	7960	7960	7960	0
256	20231017	153400	534796800	7960	7960	7960	7960	0
257	20231017	153300	534796800	7960	7960	7960	7960	0
258	20231017	153200	534796800	7960	7960	7960	7960	0
259	20231017	153100	534796800	7960	7960	7960	7960	0
260	20231017	153000	534796800	7960	7960	7960	7960	2640
261	20231017	152900	513782400	7930	7930	7930	7930	0
262	20231017	152800	513782400	7930	7930	7930	7930	0
263	20231017	152700	513782400	7930	7930	7930	7930	0
264	20231017	152600	513782400	7930	7930	7930	7930	0
265	20231017	152500	513782400	7930	7930	7930	7930	0
266	20231017	152400	513782400	7930	7930	7930	7930	0
267	20231017	152300	513782400	7930	7930	7930	7930	0
268	20231017	152200	513782400	7930	7930	7930	7930	0
269	20231017	152100	513782400	7930	7930	7930	7930	0
270	20231017	152000	513782400	7930	7930	7930	7930	0
271	20231017	151900	513782400	7930	7930	7930	7930	58
272	20231017	151800	513322460	7950	7950	7950	7950	61
273	20231017	151700	512837510	7960	7960	7960	7960	5
274	20231017	151600	512797710	7960	7960	7960	7960	0
275	20231017	151500	512797710	7960	7930	7960	7930	223
276	20231017	151400	511029290	7960	7960	7960	7960	100
277	20231017	151300	510233290	7960	7960	7960	7960	0
278	20231017	151200	510233290	7960	7960	7960	7960	0
279	20231017	151100	510233290	7960	7960	7960	7960	0
280	20231017	151000	510233290	7960	7960	7960	7960	0
281	20231017	150900	510233290	7960	7960	7960	7960	0
282	20231017	150800	510233290	7960	7960	7960	7960	25
283	20231017	150700	510034290	7960	7960	7960	7960	0
284	20231017	150600	510034290	7960	7960	7960	7960	0
285	20231017	150500	510034290	7960	7960	7960	7930	80
286	20231017	150400	509399710	7930	7960	7960	7930	2
287	20231017	150300	509383820	7930	7930	7930	7920	1210
288	20231017	150200	499798110	7970	7970	7970	7970	0
289	20231017	150100	499798110	7970	7970	7970	7970	0
290	20231017	150000	499798110	7970	7970	7970	7970	0
291	20231017	145900	499798110	7970	7950	7970	7920	3005
292	20231017	145800	475964500	7960	7970	7970	7960	71
293	20231017	145700	475399210	7980	7980	7980	7980	5
294	20231017	145600	475359310	7980	7980	7980	7980	0
295	20231017	145500	475359310	7980	7980	7980	7980	0
296	20231017	145400	475359310	7980	7980	7980	7980	0
297	20231017	145300	475359310	7980	7980	7980	7980	0
298	20231017	145200	475359310	7980	7980	7980	7980	0
299	20231017	145100	475359310	7980	7980	7980	7980	0
300	20231017	145000	475359310	7980	7980	7980	7980	0
301	20231017	144900	475359310	7980	7980	7980	7980	1
302	20231017	144800	475351330	7950	7980	7980	7950	143
303	20231017	144700	474213130	7980	7980	7980	7980	10
304	20231017	144600	474133330	7980	7980	7980	7980	15
305	20231017	144500	474013630	7980	7980	7980	7980	1
306	20231017	144400	474005650	7950	7950	7950	7950	20
307	20231017	144300	473846650	7950	7950	7950	7950	24
308	20231017	144200	473655850	7980	7980	7980	7980	10
309	20231017	144100	473576050	7980	7950	7980	7950	41
310	20231017	144000	473250070	7960	7960	7960	7960	20
311	20231017	143900	473090870	7960	7980	7990	7960	625
312	20231017	143800	468111290	7980	7970	8000	7970	55
313	20231017	143700	467672720	7970	7980	7980	7970	1117
314	20231017	143600	458770060	7970	8000	8000	7970	2440
315	20231017	143500	439305780	8000	8000	8000	8000	0
316	20231017	143400	439305780	8000	8000	8000	8000	11
317	20231017	143300	439217780	7980	7980	7980	7980	0
318	20231017	143200	439217780	7980	7980	7980	7980	0
319	20231017	143100	439217780	7980	7980	7980	7980	1
320	20231017	143000	439209800	7980	7990	7990	7980	1500
321	20231017	142900	427237920	8000	8000	8000	8000	0
322	20231017	142800	427237920	8000	8000	8000	8000	5
323	20231017	142700	427197920	8000	8000	8000	8000	0
324	20231017	142600	427197920	8000	8000	8000	8000	0
325	20231017	142500	427197920	8000	8000	8000	8000	0
326	20231017	142400	427197920	8000	8000	8000	8000	0
327	20231017	142300	427197920	8000	8000	8000	8000	0
328	20231017	142200	427197920	8000	8000	8000	8000	0
329	20231017	142100	427197920	8000	8000	8000	8000	1
330	20231017	142000	427189920	7980	7980	7980	7980	380
331	20231017	141900	424157520	8000	8000	8000	8000	4
332	20231017	141800	424125520	8010	8010	8010	8010	0
333	20231017	141700	424125520	8010	8010	8010	8010	0
334	20231017	141600	424125520	8010	8010	8010	8010	0
335	20231017	141500	424125520	8010	8010	8010	8010	1
336	20231017	141400	424117510	8010	8010	8010	8010	20
337	20231017	141300	423957310	8010	8010	8010	8010	0
338	20231017	141200	423957310	8010	8010	8010	8010	0
339	20231017	141100	423957310	8010	8010	8010	8010	100
340	20231017	141000	423156310	8010	8010	8010	8010	0
341	20231017	140900	423156310	8010	8010	8010	8010	0
342	20231017	140800	423156310	8010	8010	8010	8010	0
343	20231017	140700	423156310	8010	8010	8010	8010	0
344	20231017	140600	423156310	8010	8010	8010	8010	1019
345	20231017	140500	414994120	8010	8010	8010	8010	0
346	20231017	140400	414994120	8010	8010	8010	8010	0
347	20231017	140300	414994120	8010	8010	8010	8010	0
348	20231017	140200	414994120	8010	8010	8010	8010	1
349	20231017	140100	414986110	7990	7990	7990	7990	50
350	20231017	140000	414586610	8010	8010	8010	8010	0
351	20231017	135900	414586610	8010	8010	8010	8010	0
352	20231017	135800	414586610	8010	8010	8010	8010	5
353	20231017	135700	414546560	7980	8010	8010	7980	330
354	20231017	135600	411908060	8010	8010	8010	8010	0
355	20231017	135500	411908060	8010	8010	8010	8010	0
356	20231017	135400	411908060	8010	8010	8010	8010	0
357	20231017	135300	411908060	8010	8010	8010	8010	0
358	20231017	135200	411908060	8010	8010	8010	8010	0
359	20231017	135100	411908060	8010	8010	8010	8010	0
360	20231017	135000	411908060	8010	8010	8010	8010	0
361	20231017	134900	411908060	8010	8010	8010	8010	0
362	20231017	134800	411908060	8010	8010	8010	8010	0
363	20231017	134700	411908060	8010	8010	8010	8010	1
364	20231017	134600	411900050	8000	8000	8010	8000	733
365	20231017	134500	406036040	8000	8000	8000	8000	325
366	20231017	134400	403436040	8010	8010	8010	8010	0
367	20231017	134300	403436040	8010	8010	8010	8010	300
368	20231017	134200	401033040	8010	8010	8010	8010	0
369	20231017	134100	401033040	8010	8010	8010	8010	0
370	20231017	134000	401033040	8010	8010	8010	8010	51
371	20231017	133900	400624530	8000	8000	8000	8000	966
372	20231017	133800	392896530	8000	8000	8000	8000	100
373	20231017	133700	392096530	8000	8000	8000	8000	0
374	20231017	133600	392096530	8000	8000	8000	8000	1
375	20231017	133500	392088530	8000	8000	8000	8000	0
376	20231017	133400	392088530	8000	8000	8000	8000	0
377	20231017	133300	392088530	8000	8000	8000	8000	0
378	20231017	133200	392088530	8000	8000	8000	8000	0
379	20231017	133100	392088530	8000	8000	8000	8000	0
380	20231017	133000	392088530	8000	7970	8000	7970	4
381	20231017	132900	392056560	8000	8000	8000	8000	201
382	20231017	132800	390448560	8000	8000	8000	8000	0
383	20231017	132700	390448560	8000	8000	8000	8000	0
384	20231017	132600	390448560	8000	8000	8000	8000	0
385	20231017	132500	390448560	8000	8000	8000	8000	0
386	20231017	132400	390448560	8000	8000	8000	8000	0
387	20231017	132300	390448560	8000	8000	8000	8000	1
388	20231017	132200	390440560	8000	8000	8000	8000	0
389	20231017	132100	390440560	8000	8000	8000	8000	0
390	20231017	132000	390440560	8000	7990	8000	7990	1500
391	20231017	131900	378447540	7990	7990	7990	7990	0
392	20231017	131800	378447540	7990	7990	7990	7990	0
393	20231017	131700	378447540	7990	7990	7990	7990	0
394	20231017	131600	378447540	7990	7990	7990	7990	10
395	20231017	131500	378367640	7990	7980	7990	7980	73
396	20231017	131400	377785090	7980	7980	7980	7980	100
397	20231017	131300	376987090	7980	7980	7980	7980	20
398	20231017	131200	376827490	7980	7980	7980	7980	1
399	20231017	131100	376819510	7990	7990	7990	7990	0
400	20231017	131000	376819510	7990	7990	7990	7990	0
401	20231017	130900	376819510	7990	7990	7990	7990	0
402	20231017	130800	376819510	7990	7990	7990	7990	0
403	20231017	130700	376819510	7990	7990	7990	7990	6
404	20231017	130600	376771570	7980	7980	7980	7980	0
405	20231017	130500	376771570	7980	7980	7980	7980	500
406	20231017	130400	372781570	7990	7980	7990	7980	11
407	20231017	130300	372693780	7980	7980	7980	7980	3
408	20231017	130200	372669840	7980	7980	7980	7980	449
409	20231017	130100	369086820	7990	7990	7990	7990	0
410	20231017	130000	369086820	7990	7990	7990	7990	0
411	20231017	125900	369086820	7990	7990	7990	7990	0
412	20231017	125800	369086820	7990	7990	7990	7990	0
413	20231017	125700	369086820	7990	7990	7990	7990	0
414	20231017	125600	369086820	7990	7990	7990	7990	0
415	20231017	125500	369086820	7990	7990	7990	7990	1
416	20231017	125400	369078830	7990	7990	7990	7990	0
417	20231017	125300	369078830	7990	7990	7990	7990	0
418	20231017	125200	369078830	7990	7990	7990	7990	0
419	20231017	125100	369078830	7990	7990	7990	7990	0
420	20231017	125000	369078830	7990	7960	7990	7960	231
421	20231017	124900	367240040	7910	7960	7960	7910	5000
422	20231017	124800	327582390	7960	7990	7990	7960	483
423	20231017	124700	323734360	7990	7980	7990	7980	6
424	20231017	124600	323686470	8000	8000	8000	8000	0
425	20231017	124500	323686470	8000	8000	8000	8000	3
426	20231017	124400	323662470	8000	8000	8000	8000	200
427	20231017	124300	322062470	8000	8000	8000	8000	175
428	20231017	124200	320662470	8000	8000	8000	8000	0
429	20231017	124100	320662470	8000	8000	8000	8000	50
430	20231017	124000	320262470	8000	8000	8000	8000	0
431	20231017	123900	320262470	8000	8000	8000	8000	1
432	20231017	123800	320254470	7980	7990	7990	7980	205
433	20231017	123700	318617520	8000	8000	8000	8000	0
434	20231017	123600	318617520	8000	8000	8000	8000	0
435	20231017	123500	318617520	8000	8000	8000	8000	0
436	20231017	123400	318617520	8000	8000	8000	8000	0
437	20231017	123300	318617520	8000	8000	8000	8000	0
438	20231017	123200	318617520	8000	8000	8000	8000	0
439	20231017	123100	318617520	8000	8000	8000	8000	0
440	20231017	123000	318617520	8000	8000	8000	8000	0
441	20231017	122900	318617520	8000	7950	8000	7950	69
442	20231017	122800	318068870	7950	7950	7950	7950	1
443	20231017	122700	318060920	7950	8000	8000	7950	288
444	20231017	122600	315762170	8000	8000	8000	8000	0
445	20231017	122500	315762170	8000	8000	8000	8000	37
446	20231017	122400	315466170	8000	7990	8000	7990	902
447	20231017	122300	308259170	7990	7990	7990	7990	0
448	20231017	122200	308259170	7990	7990	7990	7990	0
449	20231017	122100	308259170	7990	7990	7990	7990	2
450	20231017	122000	308243190	7970	7970	7970	7970	0
451	20231017	121900	308243190	7970	7980	7980	7970	4
452	20231017	121800	308211290	7990	7990	7990	7990	0
453	20231017	121700	308211290	7990	7990	7990	7990	0
454	20231017	121600	308211290	7990	7990	7990	7990	9
455	20231017	121500	308139380	7950	7950	7950	7950	138
456	20231017	121400	307042280	7980	7980	7980	7980	0
457	20231017	121300	307042280	7980	7980	7980	7980	138
458	20231017	121200	305941040	7990	7990	7990	7990	0
459	20231017	121100	305941040	7990	7990	7990	7990	0
460	20231017	121000	305941040	7990	7990	7990	7990	10
461	20231017	120900	305861140	7990	7990	7990	7990	413
462	20231017	120800	302561270	7990	7990	7990	7990	0
463	20231017	120700	302561270	7990	7990	7990	7990	0
464	20231017	120600	302561270	7990	7990	7990	7990	0
465	20231017	120500	302561270	7990	7990	7990	7990	0
466	20231017	120400	302561270	7990	7990	7990	7990	0
467	20231017	120300	302561270	7990	7990	7990	7990	0
468	20231017	120200	302561270	7990	7940	7990	7930	197
469	20231017	120100	300990940	7940	7950	7950	7940	1000
470	20231017	120000	293046640	8000	8000	8000	8000	0
471	20231017	115900	293046640	8000	8000	8000	8000	0
472	20231017	115800	293046640	8000	8000	8000	8000	1
473	20231017	115700	293038640	8000	8000	8000	8000	0
474	20231017	115600	293038640	8000	7980	8000	7980	20
475	20231017	115500	292878780	7950	7950	7950	7950	0
476	20231017	115400	292878780	7950	7950	7950	7950	338
477	20231017	115300	290191680	7950	7950	7950	7950	0
478	20231017	115200	290191680	7950	7950	7950	7950	0
479	20231017	115100	290191680	7950	7950	7950	7950	10
480	20231017	115000	290112180	7950	7950	7950	7950	135
481	20231017	114900	289038930	7950	7960	7970	7950	143
482	20231017	114800	287900160	7960	7970	7970	7960	201
483	20231017	114700	286298260	7970	7960	7970	7960	7
484	20231017	114600	286242480	7950	7950	7950	7950	16
485	20231017	114500	286115280	7950	7960	7960	7950	50
486	20231017	114400	285717290	7960	7960	7960	7960	1
487	20231017	114300	285709330	7950	7950	7950	7950	0
488	20231017	114200	285709330	7950	7950	7950	7950	5
489	20231017	114100	285669580	7950	7950	7950	7950	0
490	20231017	114000	285669580	7950	7950	7950	7950	0
491	20231017	113900	285669580	7950	7960	7960	7950	6
492	20231017	113800	285621830	8000	7970	8000	7970	4
493	20231017	113700	285589890	8000	8000	8000	8000	0
494	20231017	113600	285589890	8000	7960	8000	7960	6
495	20231017	113500	285541990	7970	7980	7980	7970	780
496	20231017	113400	279320000	7980	7980	7980	7980	6
497	20231017	113300	279272120	7980	7990	7990	7980	340
498	20231017	113200	276555540	8030	8030	8030	8030	0
499	20231017	113100	276555540	8030	8030	8030	8030	0
500	20231017	113000	276555540	8030	8030	8030	8030	0
501	20231017	112900	276555540	8030	8030	8030	8030	5
502	20231017	112800	276515390	8040	8020	8050	8000	86
503	20231017	112700	275826860	8010	7990	8010	7990	362
504	20231017	112600	272927780	8000	8000	8000	8000	20
505	20231017	112500	272767780	8000	8000	8000	8000	365
506	20231017	112400	269847780	8000	8000	8000	8000	0
507	20231017	112300	269847780	8000	8020	8070	8000	1003
508	20231017	112200	261818480	8020	8030	8030	8020	900
509	20231017	112100	254597530	8030	8030	8030	8030	0
510	20231017	112000	254597530	8030	8030	8030	8030	148
511	20231017	111900	253409090	8030	8030	8030	8030	0
512	20231017	111800	253409090	8030	8030	8030	8030	290
513	20231017	111700	251080390	8040	8040	8040	8040	0
514	20231017	111600	251080390	8040	8040	8040	8040	262
515	20231017	111500	248973910	8070	8070	8070	8070	5
516	20231017	111400	248933560	8040	8040	8040	8040	0
517	20231017	111300	248933560	8040	8040	8040	8040	0
518	20231017	111200	248933560	8040	8040	8040	8040	90
519	20231017	111100	248209960	8050	8050	8050	8050	250
520	20231017	111000	246197460	8040	8040	8040	8040	0
521	20231017	110900	246197460	8040	8040	8040	8040	0
522	20231017	110800	246197460	8040	8040	8040	8040	0
523	20231017	110700	246197460	8040	8040	8040	8040	0
524	20231017	110600	246197460	8040	8040	8040	8040	0
525	20231017	110500	246197460	8040	8040	8040	8040	0
526	20231017	110400	246197460	8040	8040	8040	8040	94
527	20231017	110300	245441700	8040	8050	8050	8040	298
528	20231017	110200	243043860	8040	8040	8040	8040	0
529	20231017	110100	243043860	8040	8040	8040	8040	0
530	20231017	110000	243043860	8040	8040	8040	8040	60
531	20231017	105900	242561460	8050	8050	8050	8050	452
532	20231017	105800	238922860	8050	8050	8050	8050	45
533	20231017	105700	238560610	8050	8080	8080	8050	1000
534	20231017	105600	230503990	8140	8140	8140	8140	0
535	20231017	105500	230503990	8140	8140	8140	8140	0
536	20231017	105400	230503990	8140	8140	8140	8140	0
537	20231017	105300	230503990	8140	8140	8140	8140	0
538	20231017	105200	230503990	8140	8140	8140	8140	0
539	20231017	105100	230503990	8140	8140	8140	8140	0
540	20231017	105000	230503990	8140	8140	8140	8140	0
541	20231017	104900	230503990	8140	8140	8140	8140	0
542	20231017	104800	230503990	8140	8140	8140	8140	0
543	20231017	104700	230503990	8140	8090	8140	8090	5
544	20231017	104600	230463340	8050	8080	8080	8050	1500
545	20231017	104500	218383420	8080	8080	8080	8080	1000
546	20231017	104400	210303420	8090	8090	8090	8090	3163
547	20231017	104300	184714750	8100	8100	8100	8100	300
548	20231017	104200	182284750	8140	8140	8140	8140	5
549	20231017	104100	182244050	8160	8160	8160	8160	0
550	20231017	104000	182244050	8160	8160	8160	8160	20
551	20231017	103900	182080850	8160	8160	8160	8160	0
552	20231017	103800	182080850	8160	8160	8160	8160	0
553	20231017	103700	182080850	8160	8160	8160	8160	0
554	20231017	103600	182080850	8160	8120	8160	8100	155
555	20231017	103500	180824350	8160	8140	8160	8140	26
556	20231017	103400	180612310	8180	8180	8180	8180	0
557	20231017	103300	180612310	8180	8140	8180	8140	105
558	20231017	103200	179757170	8170	8170	8170	8170	0
559	20231017	103100	179757170	8170	8170	8170	8170	50
560	20231017	103000	179348670	8180	8180	8180	8180	0
561	20231017	102900	179348670	8180	8180	8180	8180	0
562	20231017	102800	179348670	8180	8170	8180	8170	50
563	20231017	102700	178939780	8180	8170	8180	8170	100
564	20231017	102600	178121810	8180	8190	8190	8180	10
565	20231017	102500	178040000	8140	8140	8140	8140	274
566	20231017	102400	175809640	8140	8140	8140	8140	0
567	20231017	102300	175809640	8140	8140	8140	8140	0
568	20231017	102200	175809640	8140	8140	8140	8140	0
569	20231017	102100	175809640	8140	8140	8140	8140	0
570	20231017	102000	175809640	8140	8140	8140	8140	5
571	20231017	101900	175768940	8140	8140	8140	8140	0
572	20231017	101800	175768940	8140	8140	8140	8140	0
573	20231017	101700	175768940	8140	8140	8140	8140	0
574	20231017	101600	175768940	8140	8140	8140	8140	0
575	20231017	101500	175768940	8140	8140	8140	8140	0
576	20231017	101400	175768940	8140	8140	8140	8140	0
577	20231017	101300	175768940	8140	8140	8140	8140	50
578	20231017	101200	175361940	8140	8120	8140	8100	3284
579	20231017	101100	148746400	8150	8150	8150	8150	0
580	20231017	101000	148746400	8150	8150	8150	8150	0
581	20231017	100900	148746400	8150	8150	8150	8150	0
582	20231017	100800	148746400	8150	8150	8150	8150	249
583	20231017	100700	146717050	8200	8200	8200	8200	36
584	20231017	100600	146421850	8200	8200	8200	8200	0
585	20231017	100500	146421850	8200	8200	8200	8200	0
586	20231017	100400	146421850	8200	8200	8200	8200	0
587	20231017	100300	146421850	8200	8210	8210	8130	371
588	20231017	100200	143389540	8210	8210	8210	8210	1
589	20231017	100100	143381330	8210	8210	8210	8210	0
590	20231017	100000	143381330	8210	8210	8210	8210	200
591	20231017	095900	141739330	8210	8160	8210	8160	402
592	20231017	095800	138450020	8160	8160	8160	8160	0
593	20231017	095700	138450020	8160	8130	8160	8130	2334
594	20231017	095600	119435960	8130	8120	8130	8120	895
595	20231017	095500	112159740	8120	8120	8120	8120	1
596	20231017	095400	112151620	8090	8090	8090	8090	372
597	20231017	095300	109142140	8090	8090	8090	8090	0
598	20231017	095200	109142140	8090	8090	8090	8090	0
599	20231017	095100	109142140	8090	8090	8090	8090	0
600	20231017	095000	109142140	8090	8090	8090	8090	0
601	20231017	094900	109142140	8090	8120	8120	8090	30
602	20231017	094800	108898900	8120	8120	8120	8120	0
603	20231017	094700	108898900	8120	8120	8130	8120	62
604	20231017	094600	108395350	8090	8090	8090	8090	0
605	20231017	094500	108395350	8090	8090	8090	8090	0
606	20231017	094400	108395350	8090	8090	8090	8090	0
607	20231017	094300	108395350	8090	8090	8090	8090	0
608	20231017	094200	108395350	8090	8090	8090	8090	0
609	20231017	094100	108395350	8090	8100	8100	8090	1000
610	20231017	094000	100298660	8130	8100	8130	8100	49
611	20231017	093900	99900390	8100	8100	8100	8100	330
612	20231017	093800	97227390	8090	8090	8090	8090	0
613	20231017	093700	97227390	8090	8090	8090	8090	10
614	20231017	093600	97146490	8090	8090	8090	8090	200
615	20231017	093500	95528490	8090	8090	8090	8090	0
616	20231017	093400	95528490	8090	8090	8090	8090	0
617	20231017	093300	95528490	8090	8090	8090	8090	0
618	20231017	093200	95528490	8090	8090	8090	8090	0
619	20231017	093100	95528490	8090	8090	8090	8090	0
620	20231017	093000	95528490	8090	8090	8090	8090	200
621	20231017	092900	93910490	8090	8090	8090	8090	12
622	20231017	092800	93813410	8090	8090	8090	8090	0
623	20231017	092700	93813410	8090	8090	8090	8090	12
624	20231017	092600	93716330	8100	8120	8120	8100	302
625	20231017	092500	91266130	8150	8150	8150	8150	0
626	20231017	092400	91266130	8150	8150	8150	8150	0
627	20231017	092300	91266130	8150	8150	8150	8150	100
628	20231017	092200	90451130	8150	8140	8150	8140	1308
629	20231017	092100	79803930	8150	8150	8150	8150	0
630	20231017	092000	79803930	8150	8160	8160	8150	287
631	20231017	091900	77462210	8160	8160	8160	8160	0
632	20231017	091800	77462210	8160	8160	8160	8160	0
633	20231017	091700	77462210	8160	8160	8160	8160	0
634	20231017	091600	77462210	8160	8150	8160	8150	340
635	20231017	091500	74688190	8160	8160	8160	8160	0
636	20231017	091400	74688190	8160	8160	8160	8160	1
637	20231017	091300	74680030	8140	8140	8140	8140	0
638	20231017	091200	74680030	8140	8140	8140	8140	60
639	20231017	091100	74191630	8140	8170	8170	8140	443
640	20231017	091000	70584110	8140	8140	8140	8140	90
641	20231017	090900	69851510	8140	8140	8140	8140	0
642	20231017	090800	69851510	8140	8140	8140	8140	150
643	20231017	090700	68630510	8190	8190	8190	8190	100
644	20231017	090600	67811510	8190	8200	8210	8190	8016
645	20231017	090500	2051950	8200	8200	8200	8200	0
646	20231017	090400	2051950	8200	8200	8200	8200	50
647	20231017	090300	1641950	8210	8210	8210	8210	171
648	20231017	090200	238040	8220	8220	8220	8220	0
649	20231017	090100	238040	8220	8220	8220	8220	2
650	20231017	090000	221600	8220	8050	8220	8050	27