KissMeData/115440/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	195800	545783230	7380	7380	7380	7380	1051
3	20231018	195700	545783230	7380	7380	7380	7380	0
4	20231018	195600	545783230	7380	7380	7380	7380	0
5	20231018	195500	545783230	7380	7380	7380	7380	0
6	20231018	195400	545783230	7380	7380	7380	7380	0
7	20231018	195300	545783230	7380	7380	7380	7380	0
8	20231018	195200	545783230	7380	7380	7380	7380	0
9	20231018	195100	545783230	7380	7380	7380	7380	0
10	20231018	195000	545783230	7380	7380	7380	7380	0
11	20231018	194900	545783230	7380	7380	7380	7380	0
12	20231018	194800	545783230	7380	7380	7380	7380	0
13	20231018	194700	545783230	7380	7380	7380	7380	0
14	20231018	194600	545783230	7380	7380	7380	7380	0
15	20231018	194500	545783230	7380	7380	7380	7380	0
16	20231018	194400	545783230	7380	7380	7380	7380	0
17	20231018	194300	545783230	7380	7380	7380	7380	0
18	20231018	194200	545783230	7380	7380	7380	7380	0
19	20231018	194100	545783230	7380	7380	7380	7380	0
20	20231018	194000	545783230	7380	7380	7380	7380	0
21	20231018	193900	545783230	7380	7380	7380	7380	0
22	20231018	193800	545783230	7380	7380	7380	7380	0
23	20231018	193700	545783230	7380	7380	7380	7380	0
24	20231018	193600	545783230	7380	7380	7380	7380	0
25	20231018	193500	545783230	7380	7380	7380	7380	0
26	20231018	193400	545783230	7380	7380	7380	7380	0
27	20231018	193300	545783230	7380	7380	7380	7380	0
28	20231018	193200	545783230	7380	7380	7380	7380	0
29	20231018	193100	545783230	7380	7380	7380	7380	0
30	20231018	193000	545783230	7380	7380	7380	7380	0
31	20231018	192900	545783230	7380	7380	7380	7380	0
32	20231018	192800	545783230	7380	7380	7380	7380	1051
33	20231018	192700	545783230	7380	7380	7380	7380	0
34	20231018	192600	545783230	7380	7380	7380	7380	0
35	20231018	192500	545783230	7380	7380	7380	7380	0
36	20231018	192400	545783230	7380	7380	7380	7380	0
37	20231018	192300	545783230	7380	7380	7380	7380	0
38	20231018	192200	545783230	7380	7380	7380	7380	0
39	20231018	192100	545783230	7380	7380	7380	7380	0
40	20231018	192000	545783230	7380	7380	7380	7380	0
41	20231018	191900	545783230	7380	7380	7380	7380	0
42	20231018	191800	545783230	7380	7380	7380	7380	0
43	20231018	191700	545783230	7380	7380	7380	7380	0
44	20231018	191600	545783230	7380	7380	7380	7380	0
45	20231018	191500	545783230	7380	7380	7380	7380	0
46	20231018	191400	545783230	7380	7380	7380	7380	0
47	20231018	191300	545783230	7380	7380	7380	7380	0
48	20231018	191200	545783230	7380	7380	7380	7380	0
49	20231018	191100	545783230	7380	7380	7380	7380	0
50	20231018	191000	545783230	7380	7380	7380	7380	0
51	20231018	190900	545783230	7380	7380	7380	7380	0
52	20231018	190800	545783230	7380	7380	7380	7380	0
53	20231018	190700	545783230	7380	7380	7380	7380	0
54	20231018	190600	545783230	7380	7380	7380	7380	0
55	20231018	190500	545783230	7380	7380	7380	7380	0
56	20231018	190400	545783230	7380	7380	7380	7380	0
57	20231018	190300	545783230	7380	7380	7380	7380	0
58	20231018	190200	545783230	7380	7380	7380	7380	0
59	20231018	190100	545783230	7380	7380	7380	7380	0
60	20231018	190000	545783230	7380	7380	7380	7380	0
61	20231018	185900	545783230	7380	7380	7380	7380	0
62	20231018	185800	545783230	7380	7380	7380	7380	1051
63	20231018	185700	545783230	7380	7380	7380	7380	0
64	20231018	185600	545783230	7380	7380	7380	7380	0
65	20231018	185500	545783230	7380	7380	7380	7380	0
66	20231018	185400	545783230	7380	7380	7380	7380	0
67	20231018	185300	545783230	7380	7380	7380	7380	0
68	20231018	185200	545783230	7380	7380	7380	7380	0
69	20231018	185100	545783230	7380	7380	7380	7380	0
70	20231018	185000	545783230	7380	7380	7380	7380	0
71	20231018	184900	545783230	7380	7380	7380	7380	0
72	20231018	184800	545783230	7380	7380	7380	7380	0
73	20231018	184700	545783230	7380	7380	7380	7380	0
74	20231018	184600	545783230	7380	7380	7380	7380	0
75	20231018	184500	545783230	7380	7380	7380	7380	0
76	20231018	184400	545783230	7380	7380	7380	7380	0
77	20231018	184300	545783230	7380	7380	7380	7380	0
78	20231018	184200	545783230	7380	7380	7380	7380	0
79	20231018	184100	545783230	7380	7380	7380	7380	0
80	20231018	184000	545783230	7380	7380	7380	7380	0
81	20231018	183900	545783230	7380	7380	7380	7380	0
82	20231018	183800	545783230	7380	7380	7380	7380	0
83	20231018	183700	545783230	7380	7380	7380	7380	0
84	20231018	183600	545783230	7380	7380	7380	7380	0
85	20231018	183500	545783230	7380	7380	7380	7380	0
86	20231018	183400	545783230	7380	7380	7380	7380	0
87	20231018	183300	545783230	7380	7380	7380	7380	0
88	20231018	183200	545783230	7380	7380	7380	7380	0
89	20231018	183100	545783230	7380	7380	7380	7380	0
90	20231018	183000	545783230	7380	7380	7380	7380	0
91	20231018	182900	545783230	7380	7380	7380	7380	0
92	20231018	182800	545783230	7380	7380	7380	7380	1051
93	20231018	182700	545783230	7380	7380	7380	7380	0
94	20231018	182600	545783230	7380	7380	7380	7380	0
95	20231018	182500	545783230	7380	7380	7380	7380	0
96	20231018	182400	545783230	7380	7380	7380	7380	0
97	20231018	182300	545783230	7380	7380	7380	7380	0
98	20231018	182200	545783230	7380	7380	7380	7380	0
99	20231018	182100	545783230	7380	7380	7380	7380	0
100	20231018	182000	545783230	7380	7380	7380	7380	0
101	20231018	181900	545783230	7380	7380	7380	7380	0
102	20231018	181800	545783230	7380	7380	7380	7380	0
103	20231018	181700	545783230	7380	7380	7380	7380	0
104	20231018	181600	545783230	7380	7380	7380	7380	0
105	20231018	181500	545783230	7380	7380	7380	7380	0
106	20231018	181400	545783230	7380	7380	7380	7380	0
107	20231018	181300	545783230	7380	7380	7380	7380	0
108	20231018	181200	545783230	7380	7380	7380	7380	0
109	20231018	181100	545783230	7380	7380	7380	7380	0
110	20231018	181000	545783230	7380	7380	7380	7380	0
111	20231018	180900	545783230	7380	7380	7380	7380	0
112	20231018	180800	545783230	7380	7380	7380	7380	0
113	20231018	180700	545783230	7380	7380	7380	7380	0
114	20231018	180600	545783230	7380	7380	7380	7380	0
115	20231018	180500	545783230	7380	7380	7380	7380	0
116	20231018	180400	545783230	7380	7380	7380	7380	0
117	20231018	180300	545783230	7380	7380	7380	7380	0
118	20231018	180200	545783230	7380	7380	7380	7380	0
119	20231018	180100	545783230	7380	7380	7380	7380	0
120	20231018	180000	545783230	7380	7380	7380	7380	0
121	20231018	175900	545783230	7380	7380	7380	7380	0
122	20231018	175800	545783230	7380	7380	7380	7380	1051
123	20231018	175700	545783230	7380	7380	7380	7380	0
124	20231018	175600	545783230	7380	7380	7380	7380	0
125	20231018	175500	545783230	7380	7380	7380	7380	0
126	20231018	175400	545783230	7380	7380	7380	7380	0
127	20231018	175300	545783230	7380	7380	7380	7380	0
128	20231018	175200	545783230	7380	7380	7380	7380	0
129	20231018	175100	545783230	7380	7380	7380	7380	0
130	20231018	175000	545783230	7380	7380	7380	7380	0
131	20231018	174900	545783230	7380	7380	7380	7380	0
132	20231018	174800	545783230	7380	7380	7380	7380	0
133	20231018	174700	545783230	7380	7380	7380	7380	0
134	20231018	174600	545783230	7380	7380	7380	7380	0
135	20231018	174500	545783230	7380	7380	7380	7380	0
136	20231018	174400	545783230	7380	7380	7380	7380	0
137	20231018	174300	545783230	7380	7380	7380	7380	0
138	20231018	174200	545783230	7380	7380	7380	7380	0
139	20231018	174100	545783230	7380	7380	7380	7380	0
140	20231018	174000	545783230	7380	7380	7380	7380	0
141	20231018	173900	545783230	7380	7380	7380	7380	0
142	20231018	173800	545783230	7380	7380	7380	7380	0
143	20231018	173700	545783230	7380	7380	7380	7380	0
144	20231018	173600	545783230	7380	7380	7380	7380	0
145	20231018	173500	545783230	7380	7380	7380	7380	0
146	20231018	173400	545783230	7380	7380	7380	7380	0
147	20231018	173300	545783230	7380	7380	7380	7380	0
148	20231018	173200	545783230	7380	7380	7380	7380	0
149	20231018	173100	545783230	7380	7380	7380	7380	0
150	20231018	173000	545783230	7380	7380	7380	7380	0
151	20231018	172900	545783230	7380	7380	7380	7380	0
152	20231018	172800	545783230	7380	7380	7380	7380	1051
153	20231018	172700	545783230	7380	7380	7380	7380	0
154	20231018	172600	545783230	7380	7380	7380	7380	0
155	20231018	172500	545783230	7380	7380	7380	7380	0
156	20231018	172400	545783230	7380	7380	7380	7380	0
157	20231018	172300	545783230	7380	7380	7380	7380	0
158	20231018	172200	545783230	7380	7380	7380	7380	0
159	20231018	172100	545783230	7380	7380	7380	7380	0
160	20231018	172000	545783230	7380	7380	7380	7380	0
161	20231018	171900	545783230	7380	7380	7380	7380	0
162	20231018	171800	545783230	7380	7380	7380	7380	0
163	20231018	171700	545783230	7380	7380	7380	7380	0
164	20231018	171600	545783230	7380	7380	7380	7380	0
165	20231018	171500	545783230	7380	7380	7380	7380	0
166	20231018	171400	545783230	7380	7380	7380	7380	0
167	20231018	171300	545783230	7380	7380	7380	7380	0
168	20231018	171200	545783230	7380	7380	7380	7380	0
169	20231018	171100	545783230	7380	7380	7380	7380	0
170	20231018	171000	545783230	7380	7380	7380	7380	0
171	20231018	170900	545783230	7380	7380	7380	7380	0
172	20231018	170800	545783230	7380	7380	7380	7380	0
173	20231018	170700	545783230	7380	7380	7380	7380	0
174	20231018	170600	545783230	7380	7380	7380	7380	0
175	20231018	170500	545783230	7380	7380	7380	7380	0
176	20231018	170400	545783230	7380	7380	7380	7380	0
177	20231018	170300	545783230	7380	7380	7380	7380	0
178	20231018	170200	545783230	7380	7380	7380	7380	0
179	20231018	170100	545783230	7380	7380	7380	7380	0
180	20231018	170000	545783230	7380	7380	7380	7380	0
181	20231018	165900	545783230	7380	7380	7380	7380	0
182	20231018	165800	545783230	7380	7380	7380	7380	1051
183	20231018	165700	545783230	7380	7380	7380	7380	0
184	20231018	165600	545783230	7380	7380	7380	7380	0
185	20231018	165500	545783230	7380	7380	7380	7380	0
186	20231018	165400	545783230	7380	7380	7380	7380	0
187	20231018	165300	545783230	7380	7380	7380	7380	0
188	20231018	165200	545783230	7380	7380	7380	7380	0
189	20231018	165100	545783230	7380	7380	7380	7380	0
190	20231018	165000	545783230	7380	7380	7380	7380	0
191	20231018	164900	545783230	7380	7380	7380	7380	0
192	20231018	164800	545783230	7380	7380	7380	7380	0
193	20231018	164700	545783230	7380	7380	7380	7380	0
194	20231018	164600	545783230	7380	7380	7380	7380	0
195	20231018	164500	545783230	7380	7380	7380	7380	0
196	20231018	164400	545783230	7380	7380	7380	7380	0
197	20231018	164300	545783230	7380	7380	7380	7380	0
198	20231018	164200	545783230	7380	7380	7380	7380	0
199	20231018	164100	545783230	7380	7380	7380	7380	0
200	20231018	164000	545783230	7380	7380	7380	7380	0
201	20231018	163900	545783230	7380	7380	7380	7380	0
202	20231018	163800	545783230	7380	7380	7380	7380	0
203	20231018	163700	545783230	7380	7380	7380	7380	0
204	20231018	163600	545783230	7380	7380	7380	7380	0
205	20231018	163500	545783230	7380	7380	7380	7380	0
206	20231018	163400	545783230	7380	7380	7380	7380	0
207	20231018	163300	545783230	7380	7380	7380	7380	0
208	20231018	163200	545783230	7380	7380	7380	7380	0
209	20231018	163100	545783230	7380	7380	7380	7380	0
210	20231018	163000	545783230	7380	7380	7380	7380	0
211	20231018	162900	545783230	7380	7380	7380	7380	0
212	20231018	162800	545783230	7380	7380	7380	7380	1051
213	20231018	162700	545783230	7380	7380	7380	7380	0
214	20231018	162600	545783230	7380	7380	7380	7380	0
215	20231018	162500	545783230	7380	7380	7380	7380	0
216	20231018	162400	545783230	7380	7380	7380	7380	0
217	20231018	162300	545783230	7380	7380	7380	7380	0
218	20231018	162200	545783230	7380	7380	7380	7380	0
219	20231018	162100	545783230	7380	7380	7380	7380	0
220	20231018	162000	545783230	7380	7380	7380	7380	0
221	20231018	161900	545783230	7380	7380	7380	7380	0
222	20231018	161800	545783230	7380	7380	7380	7380	0
223	20231018	161700	545783230	7380	7380	7380	7380	0
224	20231018	161600	545783230	7380	7380	7380	7380	0
225	20231018	161500	545783230	7380	7380	7380	7380	0
226	20231018	161400	545783230	7380	7380	7380	7380	0
227	20231018	161300	545783230	7380	7380	7380	7380	0
228	20231018	161200	545783230	7380	7380	7380	7380	0
229	20231018	161100	545783230	7380	7380	7380	7380	0
230	20231018	161000	545783230	7380	7380	7380	7380	0
231	20231018	160900	545783230	7380	7380	7380	7380	0
232	20231018	160800	545783230	7380	7380	7380	7380	0
233	20231018	160700	545783230	7380	7380	7380	7380	0
234	20231018	160600	545783230	7380	7380	7380	7380	0
235	20231018	160500	545783230	7380	7380	7380	7380	0
236	20231018	160400	545783230	7380	7380	7380	7380	0
237	20231018	160300	545783230	7380	7380	7380	7380	0
238	20231018	160200	545783230	7380	7380	7380	7380	0
239	20231018	160100	545783230	7380	7380	7380	7380	0
240	20231018	160000	545783230	7380	7380	7380	7380	0
241	20231018	155900	545783230	7380	7380	7380	7380	0
242	20231018	155800	545783230	7380	7380	7380	7380	1051
243	20231018	155700	545783230	7380	7380	7380	7380	0
244	20231018	155600	545783230	7380	7380	7380	7380	0
245	20231018	155500	545783230	7380	7380	7380	7380	0
246	20231018	155400	545783230	7380	7380	7380	7380	0
247	20231018	155300	545783230	7380	7380	7380	7380	0
248	20231018	155200	545783230	7380	7380	7380	7380	0
249	20231018	155100	545783230	7380	7380	7380	7380	0
250	20231018	155000	545783230	7380	7380	7380	7380	0
251	20231018	154900	545783230	7380	7380	7380	7380	0
252	20231018	154800	545783230	7380	7380	7380	7380	0
253	20231018	154700	545783230	7380	7380	7380	7380	0
254	20231018	154600	545783230	7380	7380	7380	7380	0
255	20231018	154500	545783230	7380	7380	7380	7380	0
256	20231018	154400	545783230	7380	7380	7380	7380	0
257	20231018	154300	545783230	7380	7380	7380	7380	0
258	20231018	154200	545783230	7380	7380	7380	7380	0
259	20231018	154100	545783230	7380	7380	7380	7380	0
260	20231018	154000	545783230	7380	7380	7380	7380	0
261	20231018	153900	545783230	7380	7380	7380	7380	0
262	20231018	153800	545783230	7380	7380	7380	7380	0
263	20231018	153700	545783230	7380	7380	7380	7380	0
264	20231018	153600	545783230	7380	7380	7380	7380	0
265	20231018	153500	545783230	7380	7380	7380	7380	0
266	20231018	153400	545783230	7380	7380	7380	7380	0
267	20231018	153300	545783230	7380	7380	7380	7380	0
268	20231018	153200	545783230	7380	7380	7380	7380	0
269	20231018	153100	545783230	7380	7380	7380	7380	0
270	20231018	153000	545783230	7380	7380	7380	7380	1051
271	20231018	152900	538026850	7380	7380	7380	7380	0
272	20231018	152800	538026850	7380	7380	7380	7380	0
273	20231018	152700	538026850	7380	7380	7380	7380	0
274	20231018	152600	538026850	7380	7380	7380	7380	0
275	20231018	152500	538026850	7380	7380	7380	7380	0
276	20231018	152400	538026850	7380	7380	7380	7380	0
277	20231018	152300	538026850	7380	7380	7380	7380	0
278	20231018	152200	538026850	7380	7380	7380	7380	0
279	20231018	152100	538026850	7380	7380	7380	7380	0
280	20231018	152000	538026850	7380	7380	7380	7380	0
281	20231018	151900	538026850	7380	7400	7400	7380	521
282	20231018	151800	534171670	7380	7400	7400	7380	533
283	20231018	151700	530228070	7380	7370	7400	7370	491
284	20231018	151600	526599550	7390	7370	7390	7370	313
285	20231018	151500	524286620	7370	7370	7370	7370	1355
286	20231018	151400	514300270	7380	7380	7380	7380	8
287	20231018	151300	514241230	7370	7370	7370	7370	300
288	20231018	151200	512030230	7370	7400	7400	7370	16
289	20231018	151100	511911860	7400	7400	7400	7400	2
290	20231018	151000	511897060	7400	7400	7400	7400	0
291	20231018	150900	511897060	7400	7400	7400	7400	0
292	20231018	150800	511897060	7400	7400	7400	7400	500
293	20231018	150700	508197060	7370	7370	7370	7370	0
294	20231018	150600	508197060	7370	7370	7370	7370	3
295	20231018	150500	508174950	7370	7370	7370	7370	50
296	20231018	150400	507806450	7370	7370	7370	7370	257
297	20231018	150300	505912360	7390	7390	7390	7390	0
298	20231018	150200	505912360	7390	7390	7390	7390	0
299	20231018	150100	505912360	7390	7390	7390	7390	0
300	20231018	150000	505912360	7390	7390	7390	7390	500
301	20231018	145900	502217360	7390	7390	7390	7390	0
302	20231018	145800	502217360	7390	7390	7390	7390	1
303	20231018	145700	502209970	7360	7360	7360	7360	0
304	20231018	145600	502209970	7360	7360	7360	7360	20
305	20231018	145500	502062770	7400	7400	7400	7400	8
306	20231018	145400	502003570	7360	7360	7360	7360	0
307	20231018	145300	502003570	7360	7360	7360	7360	0
308	20231018	145200	502003570	7360	7370	7370	7360	700
309	20231018	145100	496849470	7360	7360	7360	7360	0
310	20231018	145000	496849470	7360	7360	7360	7360	0
311	20231018	144900	496849470	7360	7370	7370	7360	2425
312	20231018	144800	478991330	7370	7370	7370	7370	0
313	20231018	144700	478991330	7370	7370	7370	7370	0
314	20231018	144600	478991330	7370	7370	7370	7370	0
315	20231018	144500	478991330	7370	7370	7370	7370	200
316	20231018	144400	477517330	7370	7370	7370	7370	0
317	20231018	144300	477517330	7370	7370	7370	7370	300
318	20231018	144200	475306330	7400	7400	7400	7400	0
319	20231018	144100	475306330	7400	7400	7400	7400	40
320	20231018	144000	475010330	7400	7400	7400	7400	0
321	20231018	143900	475010330	7400	7400	7400	7400	500
322	20231018	143800	471310330	7400	7400	7400	7400	0
323	20231018	143700	471310330	7400	7400	7400	7400	0
324	20231018	143600	471310330	7400	7400	7400	7400	0
325	20231018	143500	471310330	7400	7400	7400	7400	0
326	20231018	143400	471310330	7400	7400	7400	7400	0
327	20231018	143300	471310330	7400	7400	7400	7400	1
328	20231018	143200	471302930	7380	7370	7380	7370	3
329	20231018	143100	471280800	7400	7400	7400	7400	0
330	20231018	143000	471280800	7400	7400	7400	7400	0
331	20231018	142900	471280800	7400	7400	7400	7400	0
332	20231018	142800	471280800	7400	7400	7400	7400	0
333	20231018	142700	471280800	7400	7370	7400	7370	75
334	20231018	142600	470725860	7390	7390	7390	7390	0
335	20231018	142500	470725860	7390	7390	7390	7390	0
336	20231018	142400	470725860	7390	7390	7390	7390	0
337	20231018	142300	470725860	7390	7390	7390	7390	0
338	20231018	142200	470725860	7390	7390	7390	7390	0
339	20231018	142100	470725860	7390	7380	7390	7380	510
340	20231018	142000	466959680	7380	7360	7380	7360	292
341	20231018	141900	464810500	7360	7360	7360	7360	135
342	20231018	141800	463816900	7360	7360	7360	7360	311
343	20231018	141700	461527940	7360	7360	7360	7360	1
344	20231018	141600	461520580	7360	7360	7360	7360	0
345	20231018	141500	461520580	7360	7360	7360	7360	100
346	20231018	141400	460784580	7360	7360	7360	7360	0
347	20231018	141300	460784580	7360	7360	7360	7360	100
348	20231018	141200	460048580	7370	7370	7370	7370	1
349	20231018	141100	460041210	7370	7370	7370	7360	48
350	20231018	141000	459687530	7370	7370	7370	7370	57
351	20231018	140900	459267440	7380	7370	7380	7370	500
352	20231018	140800	455578370	7370	7360	7370	7360	128
353	20231018	140700	454636210	7370	7370	7370	7370	1
354	20231018	140600	454628840	7360	7360	7360	7360	200
355	20231018	140500	453156840	7370	7380	7380	7370	29
356	20231018	140400	452943100	7360	7370	7370	7360	428
357	20231018	140300	449792740	7360	7370	7370	7360	900
358	20231018	140200	443163740	7370	7370	7370	7370	500
359	20231018	140100	439478740	7370	7370	7370	7370	570
360	20231018	140000	435277840	7370	7370	7370	7370	0
361	20231018	135900	435277840	7370	7370	7370	7370	7
362	20231018	135800	435226250	7370	7370	7370	7370	1
363	20231018	135700	435218880	7350	7350	7350	7350	0
364	20231018	135600	435218880	7350	7360	7360	7350	1100
365	20231018	135500	427129650	7370	7370	7370	7370	500
366	20231018	135400	423444650	7370	7360	7370	7360	129
367	20231018	135300	422495200	7360	7360	7360	7360	0
368	20231018	135200	422495200	7360	7350	7360	7350	473
369	20231018	135100	419013930	7360	7360	7360	7360	0
370	20231018	135000	419013930	7360	7360	7360	7360	0
371	20231018	134900	419013930	7360	7360	7360	7360	50
372	20231018	134800	418645930	7360	7360	7360	7360	0
373	20231018	134700	418645930	7360	7360	7360	7360	0
374	20231018	134600	418645930	7360	7360	7360	7360	0
375	20231018	134500	418645930	7360	7360	7360	7360	320
376	20231018	134400	416290730	7360	7360	7360	7360	10
377	20231018	134300	416217130	7360	7360	7360	7360	0
378	20231018	134200	416217130	7360	7360	7360	7360	30
379	20231018	134100	415996330	7360	7360	7360	7360	0
380	20231018	134000	415996330	7360	7360	7360	7360	50
381	20231018	133900	415628330	7350	7350	7350	7350	100
382	20231018	133800	414893330	7360	7360	7360	7360	1
383	20231018	133700	414885970	7370	7370	7370	7370	2
384	20231018	133600	414871230	7360	7360	7360	7360	0
385	20231018	133500	414871230	7360	7360	7360	7360	0
386	20231018	133400	414871230	7360	7360	7360	7360	0
387	20231018	133300	414871230	7360	7360	7360	7360	2
388	20231018	133200	414856510	7360	7360	7360	7360	50
389	20231018	133100	414488510	7360	7360	7360	7360	0
390	20231018	133000	414488510	7360	7360	7360	7360	54
391	20231018	132900	414091070	7360	7360	7360	7360	850
392	20231018	132800	407835070	7350	7350	7350	7350	2049
393	20231018	132700	392774920	7350	7350	7350	7350	0
394	20231018	132600	392774920	7350	7350	7350	7350	0
395	20231018	132500	392774920	7350	7350	7350	7350	0
396	20231018	132400	392774920	7350	7350	7350	7350	653
397	20231018	132300	387975370	7350	7360	7360	7350	821
398	20231018	132200	381940620	7350	7350	7350	7350	55
399	20231018	132100	381536370	7350	7350	7350	7350	52
400	20231018	132000	381154170	7360	7360	7360	7360	3515
401	20231018	131900	355283770	7360	7360	7360	7360	0
402	20231018	131800	355283770	7360	7360	7360	7360	1
403	20231018	131700	355276410	7370	7370	7370	7370	20
404	20231018	131600	355129010	7360	7360	7360	7360	20
405	20231018	131500	354981810	7370	7370	7370	7370	0
406	20231018	131400	354981810	7370	7370	7370	7370	0
407	20231018	131300	354981810	7370	7370	7370	7370	7
408	20231018	131200	354930220	7370	7370	7370	7370	10
409	20231018	131100	354856520	7360	7360	7360	7360	0
410	20231018	131000	354856520	7360	7360	7360	7360	33
411	20231018	130900	354613640	7360	7360	7360	7360	11
412	20231018	130800	354532680	7370	7370	7370	7370	28
413	20231018	130700	354326320	7360	7360	7360	7360	0
414	20231018	130600	354326320	7360	7360	7360	7360	0
415	20231018	130500	354326320	7360	7370	7370	7360	51
416	20231018	130400	353950820	7370	7370	7370	7370	0
417	20231018	130300	353950820	7370	7370	7370	7370	0
418	20231018	130200	353950820	7370	7370	7370	7370	0
419	20231018	130100	353950820	7370	7370	7370	7370	0
420	20231018	130000	353950820	7370	7370	7370	7370	0
421	20231018	125900	353950820	7370	7370	7370	7370	29
422	20231018	125800	353737090	7360	7360	7360	7360	0
423	20231018	125700	353737090	7360	7360	7360	7360	0
424	20231018	125600	353737090	7360	7360	7360	7360	0
425	20231018	125500	353737090	7360	7360	7360	7360	78
426	20231018	125400	353163010	7360	7360	7360	7360	0
427	20231018	125300	353163010	7360	7370	7370	7360	510
428	20231018	125200	349409310	7360	7360	7360	7360	0
429	20231018	125100	349409310	7360	7360	7360	7360	100
430	20231018	125000	348673310	7370	7370	7370	7370	0
431	20231018	124900	348673310	7370	7370	7370	7370	0
432	20231018	124800	348673310	7370	7370	7370	7370	15
433	20231018	124700	348562760	7360	7360	7360	7360	0
434	20231018	124600	348562760	7360	7360	7360	7360	0
435	20231018	124500	348562760	7360	7360	7360	7360	2569
436	20231018	124400	329654920	7370	7370	7370	7370	0
437	20231018	124300	329654920	7370	7390	7390	7370	1516
438	20231018	124200	318468100	7390	7390	7390	7390	3
439	20231018	124100	318445930	7390	7390	7390	7390	4
440	20231018	124000	318416370	7390	7390	7390	7390	84
441	20231018	123900	317795610	7390	7380	7390	7380	28
442	20231018	123800	317588700	7380	7390	7390	7380	31
443	20231018	123700	317359620	7380	7380	7380	7380	0
444	20231018	123600	317359620	7380	7380	7380	7380	0
445	20231018	123500	317359620	7380	7380	7380	7380	164
446	20231018	123400	316149300	7370	7370	7370	7370	20
447	20231018	123300	316001900	7370	7380	7380	7370	6
448	20231018	123200	315957630	7370	7370	7370	7370	0
449	20231018	123100	315957630	7370	7370	7370	7370	0
450	20231018	123000	315957630	7370	7370	7370	7370	2
451	20231018	122900	315942890	7380	7380	7380	7380	0
452	20231018	122800	315942890	7380	7380	7380	7370	79
453	20231018	122700	315359950	7380	7370	7380	7370	11
454	20231018	122600	315278800	7370	7370	7370	7370	220
455	20231018	122500	313657400	7380	7380	7380	7380	0
456	20231018	122400	313657400	7380	7380	7380	7380	91
457	20231018	122300	312985820	7380	7380	7380	7380	11
458	20231018	122200	312904640	7380	7380	7380	7380	50
459	20231018	122100	312535640	7370	7370	7370	7370	3
460	20231018	122000	312513530	7370	7370	7370	7370	0
461	20231018	121900	312513530	7370	7370	7370	7370	3
462	20231018	121800	312491420	7370	7370	7370	7370	3
463	20231018	121700	312469310	7370	7370	7370	7370	88
464	20231018	121600	311820750	7380	7380	7380	7380	0
465	20231018	121500	311820750	7380	7380	7380	7380	2
466	20231018	121400	311805990	7380	7370	7380	7370	192
467	20231018	121300	310389930	7390	7390	7390	7390	0
468	20231018	121200	310389930	7390	7390	7390	7390	1
469	20231018	121100	310382540	7370	7370	7370	7370	0
470	20231018	121000	310382540	7370	7370	7370	7370	18
471	20231018	120900	310249880	7370	7370	7370	7370	0
472	20231018	120800	310249880	7370	7370	7370	7370	500
473	20231018	120700	306564880	7370	7390	7390	7370	20
474	20231018	120600	306417400	7370	7370	7370	7370	0
475	20231018	120500	306417400	7370	7370	7370	7370	0
476	20231018	120400	306417400	7370	7370	7370	7370	667
477	20231018	120300	301501610	7370	7370	7370	7370	0
478	20231018	120200	301501610	7370	7370	7370	7370	50
479	20231018	120100	301133110	7360	7360	7360	7360	0
480	20231018	120000	301133110	7360	7360	7360	7360	0
481	20231018	115900	301133110	7360	7360	7360	7360	0
482	20231018	115800	301133110	7360	7360	7360	7360	0
483	20231018	115700	301133110	7360	7360	7360	7360	0
484	20231018	115600	301133110	7360	7360	7360	7360	0
485	20231018	115500	301133110	7360	7360	7360	7360	1
486	20231018	115400	301125750	7360	7360	7360	7360	0
487	20231018	115300	301125750	7360	7360	7360	7360	0
488	20231018	115200	301125750	7360	7360	7360	7360	4
489	20231018	115100	301096310	7400	7400	7400	7400	1
490	20231018	115000	301088910	7350	7360	7360	7350	1372
491	20231018	114900	290991090	7360	7360	7360	7360	0
492	20231018	114800	290991090	7360	7360	7360	7360	10
493	20231018	114700	290917490	7360	7360	7360	7360	905
494	20231018	114600	284256690	7350	7350	7350	7350	0
495	20231018	114500	284256690	7350	7350	7350	7350	0
496	20231018	114400	284256690	7350	7400	7400	7350	301
497	20231018	114300	282044270	7360	7400	7400	7360	3817
498	20231018	114200	253951090	7360	7360	7360	7360	0
499	20231018	114100	253951090	7360	7390	7390	7360	4360
500	20231018	114000	221782950	7400	7390	7400	7390	46
501	20231018	113900	221442610	7390	7400	7400	7390	174
502	20231018	113800	220156070	7410	7410	7410	7410	0
503	20231018	113700	220156070	7410	7410	7410	7410	0
504	20231018	113600	220156070	7410	7410	7410	7410	0
505	20231018	113500	220156070	7410	7410	7410	7410	0
506	20231018	113400	220156070	7410	7410	7410	7410	0
507	20231018	113300	220156070	7410	7410	7410	7410	0
508	20231018	113200	220156070	7410	7410	7410	7410	7
509	20231018	113100	220104200	7410	7410	7410	7410	1
510	20231018	113000	220096790	7390	7390	7390	7390	0
511	20231018	112900	220096790	7390	7390	7390	7390	100
512	20231018	112800	219357790	7390	7400	7400	7390	63
513	20231018	112700	218892090	7400	7400	7400	7400	0
514	20231018	112600	218892090	7400	7400	7400	7400	630
515	20231018	112500	214230090	7410	7410	7410	7410	0
516	20231018	112400	214230090	7410	7410	7410	7410	5
517	20231018	112300	214193040	7410	7410	7410	7410	6
518	20231018	112200	214148580	7400	7400	7400	7400	0
519	20231018	112100	214148580	7400	7400	7400	7400	51
520	20231018	112000	213771180	7400	7400	7400	7400	2
521	20231018	111900	213756380	7400	7400	7400	7400	3
522	20231018	111800	213734180	7390	7390	7390	7390	100
523	20231018	111700	212995180	7390	7390	7390	7390	0
524	20231018	111600	212995180	7390	7390	7390	7390	79
525	20231018	111500	212411370	7390	7390	7390	7390	440
526	20231018	111400	209159770	7400	7390	7400	7390	18
527	20231018	111300	209026630	7390	7390	7390	7390	0
528	20231018	111200	209026630	7390	7390	7390	7390	80
529	20231018	111100	208435430	7390	7390	7390	7390	0
530	20231018	111000	208435430	7390	7400	7400	7390	20
531	20231018	110900	208287610	7420	7420	7420	7420	0
532	20231018	110800	208287610	7420	7400	7420	7400	200
533	20231018	110700	206806610	7390	7390	7390	7390	500
534	20231018	110600	203111610	7400	7420	7420	7400	353
535	20231018	110500	200499310	7420	7420	7420	7420	0
536	20231018	110400	200499310	7420	7420	7420	7420	0
537	20231018	110300	200499310	7420	7420	7420	7420	0
538	20231018	110200	200499310	7420	7420	7420	7420	1
539	20231018	110100	200491890	7400	7430	7430	7400	56
540	20231018	110000	200075840	7400	7400	7400	7400	0
541	20231018	105900	200075840	7400	7400	7400	7400	0
542	20231018	105800	200075840	7400	7410	7410	7400	500
543	20231018	105700	196375830	7410	7410	7410	7410	1
544	20231018	105600	196368420	7410	7410	7410	7410	0
545	20231018	105500	196368420	7410	7410	7410	7400	102
546	20231018	105400	195612610	7410	7430	7430	7410	207
547	20231018	105300	194074740	7420	7420	7420	7420	300
548	20231018	105200	191848740	7440	7440	7440	7440	0
549	20231018	105100	191848740	7440	7440	7440	7440	0
550	20231018	105000	191848740	7440	7410	7440	7410	36
551	20231018	104900	191581950	7420	7420	7420	7420	0
552	20231018	104800	191581950	7420	7420	7420	7420	0
553	20231018	104700	191581950	7420	7420	7420	7420	0
554	20231018	104600	191581950	7420	7420	7420	7420	0
555	20231018	104500	191581950	7420	7420	7420	7420	10
556	20231018	104400	191507750	7420	7420	7420	7420	0
557	20231018	104300	191507750	7420	7420	7420	7420	43
558	20231018	104200	191188690	7420	7420	7420	7420	38
559	20231018	104100	190906730	7420	7420	7420	7420	19
560	20231018	104000	190765750	7420	7420	7420	7420	1
561	20231018	103900	190758330	7440	7440	7440	7440	79
562	20231018	103800	190170570	7440	7440	7440	7440	1
563	20231018	103700	190163130	7430	7430	7430	7430	694
564	20231018	103600	185006710	7440	7430	7440	7430	695
565	20231018	103500	179842850	7430	7430	7430	7430	9
566	20231018	103400	179775980	7450	7440	7450	7440	1428
567	20231018	103300	169143260	7440	7440	7440	7440	0
568	20231018	103200	169143260	7440	7410	7440	7410	79
569	20231018	103100	168557840	7410	7410	7410	7410	20
570	20231018	103000	168409640	7430	7430	7430	7430	0
571	20231018	102900	168409640	7430	7430	7430	7430	0
572	20231018	102800	168409640	7430	7430	7430	7430	1
573	20231018	102700	168402210	7430	7400	7430	7400	120
574	20231018	102600	167514180	7430	7430	7430	7430	0
575	20231018	102500	167514180	7430	7430	7430	7430	0
576	20231018	102400	167514180	7430	7430	7430	7430	101
577	20231018	102300	166763750	7430	7430	7430	7430	10
578	20231018	102200	166689450	7440	7440	7440	7440	0
579	20231018	102100	166689450	7440	7440	7440	7440	0
580	20231018	102000	166689450	7440	7440	7440	7440	100
581	20231018	101900	165945450	7440	7410	7440	7390	202
582	20231018	101800	164451030	7440	7440	7440	7440	0
583	20231018	101700	164451030	7440	7440	7440	7440	1
584	20231018	101600	164443590	7430	7430	7430	7430	0
585	20231018	101500	164443590	7430	7410	7430	7400	115
586	20231018	101400	163591860	7430	7430	7430	7430	63
587	20231018	101300	163123770	7430	7430	7430	7430	0
588	20231018	101200	163123770	7430	7430	7430	7430	0
589	20231018	101100	163123770	7430	7430	7430	7430	0
590	20231018	101000	163123770	7430	7430	7430	7430	0
591	20231018	100900	163123770	7430	7430	7430	7430	0
592	20231018	100800	163123770	7430	7430	7430	7430	20
593	20231018	100700	162975170	7430	7430	7430	7430	30
594	20231018	100600	162752270	7430	7430	7430	7430	1
595	20231018	100500	162744840	7390	7390	7390	7390	1
596	20231018	100400	162737450	7390	7390	7390	7380	2374
597	20231018	100300	145194110	7390	7400	7400	7390	2679
598	20231018	100200	125396280	7400	7410	7410	7390	1566
599	20231018	100100	113813380	7410	7420	7420	7410	913
600	20231018	100000	107047910	7440	7440	7440	7440	0
601	20231018	095900	107047910	7440	7440	7440	7440	2
602	20231018	095800	107033030	7440	7440	7440	7440	268
603	20231018	095700	105039110	7440	7440	7440	7440	0
604	20231018	095600	105039110	7440	7440	7440	7440	1
605	20231018	095500	105031670	7410	7410	7410	7410	1
606	20231018	095400	105024260	7440	7440	7440	7440	0
607	20231018	095300	105024260	7440	7410	7440	7410	316
608	20231018	095200	102679570	7420	7420	7430	7420	688
609	20231018	095100	97571610	7440	7440	7440	7440	1
610	20231018	095000	97564170	7420	7420	7420	7420	0
611	20231018	094900	97564170	7420	7420	7460	7420	36
612	20231018	094800	97297010	7460	7460	7460	7460	0
613	20231018	094700	97297010	7460	7460	7460	7460	500
614	20231018	094600	93567010	7460	7460	7460	7460	0
615	20231018	094500	93567010	7460	7460	7460	7460	0
616	20231018	094400	93567010	7460	7460	7460	7460	1
617	20231018	094300	93559550	7440	7410	7450	7410	100
618	20231018	094200	92817010	7430	7430	7430	7430	1
619	20231018	094100	92809580	7450	7450	7450	7450	0
620	20231018	094000	92809580	7450	7450	7450	7450	0
621	20231018	093900	92809580	7450	7450	7450	7450	0
622	20231018	093800	92809580	7450	7420	7450	7420	52
623	20231018	093700	92423680	7460	7460	7460	7460	1
624	20231018	093600	92416220	7400	7450	7450	7400	3050
625	20231018	093500	69814730	7450	7450	7450	7450	5
626	20231018	093400	69777480	7460	7460	7460	7460	1
627	20231018	093300	69770020	7440	7450	7460	7440	361
628	20231018	093200	67081770	7450	7450	7450	7450	0
629	20231018	093100	67081770	7450	7450	7450	7450	27
630	20231018	093000	66880620	7460	7460	7460	7460	0
631	20231018	092900	66880620	7460	7460	7460	7460	1
632	20231018	092800	66873160	7460	7430	7460	7430	21
633	20231018	092700	66716800	7460	7440	7460	7440	3
634	20231018	092600	66694460	7460	7460	7460	7460	9
635	20231018	092500	66627320	7460	7460	7460	7460	0
636	20231018	092400	66627320	7460	7420	7460	7420	253
637	20231018	092300	64749620	7460	7460	7460	7460	0
638	20231018	092200	64749620	7460	7420	7460	7420	547
639	20231018	092100	60689980	7460	7420	7460	7420	501
640	20231018	092000	56972520	7460	7420	7460	7420	163
641	20231018	091900	55762980	7460	7420	7460	7420	30
642	20231018	091800	55540340	7460	7460	7460	7460	5
643	20231018	091700	55503040	7460	7460	7460	7460	0
644	20231018	091600	55503040	7460	7460	7460	7460	1
645	20231018	091500	55495580	7430	7430	7460	7430	274
646	20231018	091400	53459130	7470	7470	7470	7470	0
647	20231018	091300	53459130	7470	7470	7470	7470	0
648	20231018	091200	53459130	7470	7470	7470	7470	2
649	20231018	091100	53444190	7470	7420	7470	7420	501
650	20231018	091000	49726720	7430	7430	7430	7430	2477
651	20231018	090900	31322610	7430	7430	7430	7430	0
652	20231018	090800	31322610	7430	7430	7430	7430	0
653	20231018	090700	31322610	7430	7430	7430	7430	60
654	20231018	090600	30876810	7430	7430	7430	7430	0
655	20231018	090500	30876810	7430	7470	7470	7430	13
656	20231018	090400	30779740	7420	7450	7450	7400	1680
657	20231018	090300	18321580	7450	7450	7450	7450	451
658	20231018	090200	14961630	7480	7470	7480	7470	410
659	20231018	090100	11897310	7470	7490	7490	7470	130
660	20231018	090000	10925220	7500	7540	7540	7500	1451