KissMeData/236810/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202600	416005910	5390	5390	5390	5390	2503
3	20231018	202500	416005910	5390	5390	5390	5390	0
4	20231018	202400	416005910	5390	5390	5390	5390	0
5	20231018	202300	416005910	5390	5390	5390	5390	0
6	20231018	202200	416005910	5390	5390	5390	5390	0
7	20231018	202100	416005910	5390	5390	5390	5390	0
8	20231018	202000	416005910	5390	5390	5390	5390	0
9	20231018	201900	416005910	5390	5390	5390	5390	0
10	20231018	201800	416005910	5390	5390	5390	5390	0
11	20231018	201700	416005910	5390	5390	5390	5390	0
12	20231018	201600	416005910	5390	5390	5390	5390	0
13	20231018	201500	416005910	5390	5390	5390	5390	0
14	20231018	201400	416005910	5390	5390	5390	5390	0
15	20231018	201300	416005910	5390	5390	5390	5390	0
16	20231018	201200	416005910	5390	5390	5390	5390	0
17	20231018	201100	416005910	5390	5390	5390	5390	0
18	20231018	201000	416005910	5390	5390	5390	5390	0
19	20231018	200900	416005910	5390	5390	5390	5390	0
20	20231018	200800	416005910	5390	5390	5390	5390	0
21	20231018	200700	416005910	5390	5390	5390	5390	0
22	20231018	200600	416005910	5390	5390	5390	5390	0
23	20231018	200500	416005910	5390	5390	5390	5390	0
24	20231018	200400	416005910	5390	5390	5390	5390	0
25	20231018	200300	416005910	5390	5390	5390	5390	0
26	20231018	200200	416005910	5390	5390	5390	5390	0
27	20231018	200100	416005910	5390	5390	5390	5390	0
28	20231018	200000	416005910	5390	5390	5390	5390	0
29	20231018	195900	416005910	5390	5390	5390	5390	0
30	20231018	195800	416005910	5390	5390	5390	5390	0
31	20231018	195700	416005910	5390	5390	5390	5390	0
32	20231018	195600	416005910	5390	5390	5390	5390	2503
33	20231018	195500	416005910	5390	5390	5390	5390	0
34	20231018	195400	416005910	5390	5390	5390	5390	0
35	20231018	195300	416005910	5390	5390	5390	5390	0
36	20231018	195200	416005910	5390	5390	5390	5390	0
37	20231018	195100	416005910	5390	5390	5390	5390	0
38	20231018	195000	416005910	5390	5390	5390	5390	0
39	20231018	194900	416005910	5390	5390	5390	5390	0
40	20231018	194800	416005910	5390	5390	5390	5390	0
41	20231018	194700	416005910	5390	5390	5390	5390	0
42	20231018	194600	416005910	5390	5390	5390	5390	0
43	20231018	194500	416005910	5390	5390	5390	5390	0
44	20231018	194400	416005910	5390	5390	5390	5390	0
45	20231018	194300	416005910	5390	5390	5390	5390	0
46	20231018	194200	416005910	5390	5390	5390	5390	0
47	20231018	194100	416005910	5390	5390	5390	5390	0
48	20231018	194000	416005910	5390	5390	5390	5390	0
49	20231018	193900	416005910	5390	5390	5390	5390	0
50	20231018	193800	416005910	5390	5390	5390	5390	0
51	20231018	193700	416005910	5390	5390	5390	5390	0
52	20231018	193600	416005910	5390	5390	5390	5390	0
53	20231018	193500	416005910	5390	5390	5390	5390	0
54	20231018	193400	416005910	5390	5390	5390	5390	0
55	20231018	193300	416005910	5390	5390	5390	5390	0
56	20231018	193200	416005910	5390	5390	5390	5390	0
57	20231018	193100	416005910	5390	5390	5390	5390	0
58	20231018	193000	416005910	5390	5390	5390	5390	0
59	20231018	192900	416005910	5390	5390	5390	5390	0
60	20231018	192800	416005910	5390	5390	5390	5390	0
61	20231018	192700	416005910	5390	5390	5390	5390	0
62	20231018	192600	416005910	5390	5390	5390	5390	2503
63	20231018	192500	416005910	5390	5390	5390	5390	0
64	20231018	192400	416005910	5390	5390	5390	5390	0
65	20231018	192300	416005910	5390	5390	5390	5390	0
66	20231018	192200	416005910	5390	5390	5390	5390	0
67	20231018	192100	416005910	5390	5390	5390	5390	0
68	20231018	192000	416005910	5390	5390	5390	5390	0
69	20231018	191900	416005910	5390	5390	5390	5390	0
70	20231018	191800	416005910	5390	5390	5390	5390	0
71	20231018	191700	416005910	5390	5390	5390	5390	0
72	20231018	191600	416005910	5390	5390	5390	5390	0
73	20231018	191500	416005910	5390	5390	5390	5390	0
74	20231018	191400	416005910	5390	5390	5390	5390	0
75	20231018	191300	416005910	5390	5390	5390	5390	0
76	20231018	191200	416005910	5390	5390	5390	5390	0
77	20231018	191100	416005910	5390	5390	5390	5390	0
78	20231018	191000	416005910	5390	5390	5390	5390	0
79	20231018	190900	416005910	5390	5390	5390	5390	0
80	20231018	190800	416005910	5390	5390	5390	5390	0
81	20231018	190700	416005910	5390	5390	5390	5390	0
82	20231018	190600	416005910	5390	5390	5390	5390	0
83	20231018	190500	416005910	5390	5390	5390	5390	0
84	20231018	190400	416005910	5390	5390	5390	5390	0
85	20231018	190300	416005910	5390	5390	5390	5390	0
86	20231018	190200	416005910	5390	5390	5390	5390	0
87	20231018	190100	416005910	5390	5390	5390	5390	0
88	20231018	190000	416005910	5390	5390	5390	5390	0
89	20231018	185900	416005910	5390	5390	5390	5390	0
90	20231018	185800	416005910	5390	5390	5390	5390	0
91	20231018	185700	416005910	5390	5390	5390	5390	0
92	20231018	185600	416005910	5390	5390	5390	5390	2503
93	20231018	185500	416005910	5390	5390	5390	5390	0
94	20231018	185400	416005910	5390	5390	5390	5390	0
95	20231018	185300	416005910	5390	5390	5390	5390	0
96	20231018	185200	416005910	5390	5390	5390	5390	0
97	20231018	185100	416005910	5390	5390	5390	5390	0
98	20231018	185000	416005910	5390	5390	5390	5390	0
99	20231018	184900	416005910	5390	5390	5390	5390	0
100	20231018	184800	416005910	5390	5390	5390	5390	0
101	20231018	184700	416005910	5390	5390	5390	5390	0
102	20231018	184600	416005910	5390	5390	5390	5390	0
103	20231018	184500	416005910	5390	5390	5390	5390	0
104	20231018	184400	416005910	5390	5390	5390	5390	0
105	20231018	184300	416005910	5390	5390	5390	5390	0
106	20231018	184200	416005910	5390	5390	5390	5390	0
107	20231018	184100	416005910	5390	5390	5390	5390	0
108	20231018	184000	416005910	5390	5390	5390	5390	0
109	20231018	183900	416005910	5390	5390	5390	5390	0
110	20231018	183800	416005910	5390	5390	5390	5390	0
111	20231018	183700	416005910	5390	5390	5390	5390	0
112	20231018	183600	416005910	5390	5390	5390	5390	0
113	20231018	183500	416005910	5390	5390	5390	5390	0
114	20231018	183400	416005910	5390	5390	5390	5390	0
115	20231018	183300	416005910	5390	5390	5390	5390	0
116	20231018	183200	416005910	5390	5390	5390	5390	0
117	20231018	183100	416005910	5390	5390	5390	5390	0
118	20231018	183000	416005910	5390	5390	5390	5390	0
119	20231018	182900	416005910	5390	5390	5390	5390	0
120	20231018	182800	416005910	5390	5390	5390	5390	0
121	20231018	182700	416005910	5390	5390	5390	5390	0
122	20231018	182600	416005910	5390	5390	5390	5390	2503
123	20231018	182500	416005910	5390	5390	5390	5390	0
124	20231018	182400	416005910	5390	5390	5390	5390	0
125	20231018	182300	416005910	5390	5390	5390	5390	0
126	20231018	182200	416005910	5390	5390	5390	5390	0
127	20231018	182100	416005910	5390	5390	5390	5390	0
128	20231018	182000	416005910	5390	5390	5390	5390	0
129	20231018	181900	416005910	5390	5390	5390	5390	0
130	20231018	181800	416005910	5390	5390	5390	5390	0
131	20231018	181700	416005910	5390	5390	5390	5390	0
132	20231018	181600	416005910	5390	5390	5390	5390	0
133	20231018	181500	416005910	5390	5390	5390	5390	0
134	20231018	181400	416005910	5390	5390	5390	5390	0
135	20231018	181300	416005910	5390	5390	5390	5390	0
136	20231018	181200	416005910	5390	5390	5390	5390	0
137	20231018	181100	416005910	5390	5390	5390	5390	0
138	20231018	181000	416005910	5390	5390	5390	5390	0
139	20231018	180900	416005910	5390	5390	5390	5390	0
140	20231018	180800	416005910	5390	5390	5390	5390	0
141	20231018	180700	416005910	5390	5390	5390	5390	0
142	20231018	180600	416005910	5390	5390	5390	5390	0
143	20231018	180500	416005910	5390	5390	5390	5390	0
144	20231018	180400	416005910	5390	5390	5390	5390	0
145	20231018	180300	416005910	5390	5390	5390	5390	0
146	20231018	180200	416005910	5390	5390	5390	5390	0
147	20231018	180100	416005910	5390	5390	5390	5390	0
148	20231018	180000	416005910	5390	5390	5390	5390	0
149	20231018	175900	416005910	5390	5390	5390	5390	0
150	20231018	175800	416005910	5390	5390	5390	5390	0
151	20231018	175700	416005910	5390	5390	5390	5390	0
152	20231018	175600	416005910	5390	5390	5390	5390	2503
153	20231018	175500	416005910	5390	5390	5390	5390	0
154	20231018	175400	416005910	5390	5390	5390	5390	0
155	20231018	175300	416005910	5390	5390	5390	5390	0
156	20231018	175200	416005910	5390	5390	5390	5390	0
157	20231018	175100	416005910	5390	5390	5390	5390	0
158	20231018	175000	416005910	5390	5390	5390	5390	0
159	20231018	174900	416005910	5390	5390	5390	5390	0
160	20231018	174800	416005910	5390	5390	5390	5390	0
161	20231018	174700	416005910	5390	5390	5390	5390	0
162	20231018	174600	416005910	5390	5390	5390	5390	0
163	20231018	174500	416005910	5390	5390	5390	5390	0
164	20231018	174400	416005910	5390	5390	5390	5390	0
165	20231018	174300	416005910	5390	5390	5390	5390	0
166	20231018	174200	416005910	5390	5390	5390	5390	0
167	20231018	174100	416005910	5390	5390	5390	5390	0
168	20231018	174000	416005910	5390	5390	5390	5390	0
169	20231018	173900	416005910	5390	5390	5390	5390	0
170	20231018	173800	416005910	5390	5390	5390	5390	0
171	20231018	173700	416005910	5390	5390	5390	5390	0
172	20231018	173600	416005910	5390	5390	5390	5390	0
173	20231018	173500	416005910	5390	5390	5390	5390	0
174	20231018	173400	416005910	5390	5390	5390	5390	0
175	20231018	173300	416005910	5390	5390	5390	5390	0
176	20231018	173200	416005910	5390	5390	5390	5390	0
177	20231018	173100	416005910	5390	5390	5390	5390	0
178	20231018	173000	416005910	5390	5390	5390	5390	0
179	20231018	172900	416005910	5390	5390	5390	5390	0
180	20231018	172800	416005910	5390	5390	5390	5390	0
181	20231018	172700	416005910	5390	5390	5390	5390	0
182	20231018	172600	416005910	5390	5390	5390	5390	2503
183	20231018	172500	416005910	5390	5390	5390	5390	0
184	20231018	172400	416005910	5390	5390	5390	5390	0
185	20231018	172300	416005910	5390	5390	5390	5390	0
186	20231018	172200	416005910	5390	5390	5390	5390	0
187	20231018	172100	416005910	5390	5390	5390	5390	0
188	20231018	172000	416005910	5390	5390	5390	5390	0
189	20231018	171900	416005910	5390	5390	5390	5390	0
190	20231018	171800	416005910	5390	5390	5390	5390	0
191	20231018	171700	416005910	5390	5390	5390	5390	0
192	20231018	171600	416005910	5390	5390	5390	5390	0
193	20231018	171500	416005910	5390	5390	5390	5390	0
194	20231018	171400	416005910	5390	5390	5390	5390	0
195	20231018	171300	416005910	5390	5390	5390	5390	0
196	20231018	171200	416005910	5390	5390	5390	5390	0
197	20231018	171100	416005910	5390	5390	5390	5390	0
198	20231018	171000	416005910	5390	5390	5390	5390	0
199	20231018	170900	416005910	5390	5390	5390	5390	0
200	20231018	170800	416005910	5390	5390	5390	5390	0
201	20231018	170700	416005910	5390	5390	5390	5390	0
202	20231018	170600	416005910	5390	5390	5390	5390	0
203	20231018	170500	416005910	5390	5390	5390	5390	0
204	20231018	170400	416005910	5390	5390	5390	5390	0
205	20231018	170300	416005910	5390	5390	5390	5390	0
206	20231018	170200	416005910	5390	5390	5390	5390	0
207	20231018	170100	416005910	5390	5390	5390	5390	0
208	20231018	170000	416005910	5390	5390	5390	5390	0
209	20231018	165900	416005910	5390	5390	5390	5390	0
210	20231018	165800	416005910	5390	5390	5390	5390	0
211	20231018	165700	416005910	5390	5390	5390	5390	0
212	20231018	165600	416005910	5390	5390	5390	5390	2503
213	20231018	165500	416005910	5390	5390	5390	5390	0
214	20231018	165400	416005910	5390	5390	5390	5390	0
215	20231018	165300	416005910	5390	5390	5390	5390	0
216	20231018	165200	416005910	5390	5390	5390	5390	0
217	20231018	165100	416005910	5390	5390	5390	5390	0
218	20231018	165000	416005910	5390	5390	5390	5390	0
219	20231018	164900	416005910	5390	5390	5390	5390	0
220	20231018	164800	416005910	5390	5390	5390	5390	0
221	20231018	164700	416005910	5390	5390	5390	5390	0
222	20231018	164600	416005910	5390	5390	5390	5390	0
223	20231018	164500	416005910	5390	5390	5390	5390	0
224	20231018	164400	416005910	5390	5390	5390	5390	0
225	20231018	164300	416005910	5390	5390	5390	5390	0
226	20231018	164200	416005910	5390	5390	5390	5390	0
227	20231018	164100	416005910	5390	5390	5390	5390	0
228	20231018	164000	416005910	5390	5390	5390	5390	0
229	20231018	163900	416005910	5390	5390	5390	5390	0
230	20231018	163800	416005910	5390	5390	5390	5390	0
231	20231018	163700	416005910	5390	5390	5390	5390	0
232	20231018	163600	416005910	5390	5390	5390	5390	0
233	20231018	163500	416005910	5390	5390	5390	5390	0
234	20231018	163400	416005910	5390	5390	5390	5390	0
235	20231018	163300	416005910	5390	5390	5390	5390	0
236	20231018	163200	416005910	5390	5390	5390	5390	0
237	20231018	163100	416005910	5390	5390	5390	5390	0
238	20231018	163000	416005910	5390	5390	5390	5390	0
239	20231018	162900	416005910	5390	5390	5390	5390	0
240	20231018	162800	416005910	5390	5390	5390	5390	0
241	20231018	162700	416005910	5390	5390	5390	5390	0
242	20231018	162600	416005910	5390	5390	5390	5390	2503
243	20231018	162500	416005910	5390	5390	5390	5390	0
244	20231018	162400	416005910	5390	5390	5390	5390	0
245	20231018	162300	416005910	5390	5390	5390	5390	0
246	20231018	162200	416005910	5390	5390	5390	5390	0
247	20231018	162100	416005910	5390	5390	5390	5390	0
248	20231018	162000	416005910	5390	5390	5390	5390	0
249	20231018	161900	416005910	5390	5390	5390	5390	0
250	20231018	161800	416005910	5390	5390	5390	5390	0
251	20231018	161700	416005910	5390	5390	5390	5390	0
252	20231018	161600	416005910	5390	5390	5390	5390	0
253	20231018	161500	416005910	5390	5390	5390	5390	0
254	20231018	161400	416005910	5390	5390	5390	5390	0
255	20231018	161300	416005910	5390	5390	5390	5390	0
256	20231018	161200	416005910	5390	5390	5390	5390	0
257	20231018	161100	416005910	5390	5390	5390	5390	0
258	20231018	161000	416005910	5390	5390	5390	5390	0
259	20231018	160900	416005910	5390	5390	5390	5390	0
260	20231018	160800	416005910	5390	5390	5390	5390	0
261	20231018	160700	416005910	5390	5390	5390	5390	0
262	20231018	160600	416005910	5390	5390	5390	5390	0
263	20231018	160500	416005910	5390	5390	5390	5390	0
264	20231018	160400	416005910	5390	5390	5390	5390	0
265	20231018	160300	416005910	5390	5390	5390	5390	0
266	20231018	160200	416005910	5390	5390	5390	5390	0
267	20231018	160100	416005910	5390	5390	5390	5390	0
268	20231018	160000	416005910	5390	5390	5390	5390	0
269	20231018	155900	416005910	5390	5390	5390	5390	0
270	20231018	155800	416005910	5390	5390	5390	5390	0
271	20231018	155700	416005910	5390	5390	5390	5390	0
272	20231018	155600	416005910	5390	5390	5390	5390	2503
273	20231018	155500	416005910	5390	5390	5390	5390	0
274	20231018	155400	416005910	5390	5390	5390	5390	0
275	20231018	155300	416005910	5390	5390	5390	5390	0
276	20231018	155200	416005910	5390	5390	5390	5390	0
277	20231018	155100	416005910	5390	5390	5390	5390	0
278	20231018	155000	416005910	5390	5390	5390	5390	0
279	20231018	154900	416005910	5390	5390	5390	5390	0
280	20231018	154800	416005910	5390	5390	5390	5390	0
281	20231018	154700	416005910	5390	5390	5390	5390	0
282	20231018	154600	416005910	5390	5390	5390	5390	0
283	20231018	154500	416005910	5390	5390	5390	5390	0
284	20231018	154400	416005910	5390	5390	5390	5390	0
285	20231018	154300	416005910	5390	5390	5390	5390	0
286	20231018	154200	416005910	5390	5390	5390	5390	0
287	20231018	154100	416005910	5390	5390	5390	5390	0
288	20231018	154000	416005910	5390	5390	5390	5390	0
289	20231018	153900	416005910	5390	5390	5390	5390	0
290	20231018	153800	416005910	5390	5390	5390	5390	0
291	20231018	153700	416005910	5390	5390	5390	5390	0
292	20231018	153600	416005910	5390	5390	5390	5390	0
293	20231018	153500	416005910	5390	5390	5390	5390	0
294	20231018	153400	416005910	5390	5390	5390	5390	0
295	20231018	153300	416005910	5390	5390	5390	5390	0
296	20231018	153200	416005910	5390	5390	5390	5390	0
297	20231018	153100	416005910	5390	5390	5390	5390	0
298	20231018	153000	416005910	5390	5390	5390	5390	2503
299	20231018	152900	402514740	5430	5430	5430	5430	0
300	20231018	152800	402514740	5430	5430	5430	5430	0
301	20231018	152700	402514740	5430	5430	5430	5430	0
302	20231018	152600	402514740	5430	5430	5430	5430	0
303	20231018	152500	402514740	5430	5430	5430	5430	0
304	20231018	152400	402514740	5430	5430	5430	5430	0
305	20231018	152300	402514740	5430	5430	5430	5430	0
306	20231018	152200	402514740	5430	5430	5430	5430	0
307	20231018	152100	402514740	5430	5430	5430	5430	0
308	20231018	152000	402514740	5430	5430	5430	5430	0
309	20231018	151900	402514740	5430	5430	5430	5430	249
310	20231018	151800	401162670	5440	5440	5440	5440	0
311	20231018	151700	401162670	5440	5430	5440	5400	801
312	20231018	151600	396812030	5430	5400	5430	5400	3085
313	20231018	151500	380151380	5420	5430	5430	5420	77
314	20231018	151400	379734030	5400	5400	5400	5400	74
315	20231018	151300	379334430	5420	5420	5420	5420	3
316	20231018	151200	379318170	5440	5440	5440	5440	0
317	20231018	151100	379318170	5440	5440	5440	5440	1
318	20231018	151000	379312730	5400	5400	5400	5400	13
319	20231018	150900	379242530	5440	5400	5440	5400	21
320	20231018	150800	379129050	5400	5400	5400	5400	386
321	20231018	150700	377044650	5400	5400	5400	5400	13
322	20231018	150600	376974450	5400	5400	5400	5400	0
323	20231018	150500	376974450	5400	5440	5440	5400	1002
324	20231018	150400	371563570	5400	5400	5400	5400	0
325	20231018	150300	371563570	5400	5410	5410	5400	14
326	20231018	150200	371487950	5400	5400	5400	5400	0
327	20231018	150100	371487950	5400	5400	5400	5400	0
328	20231018	150000	371487950	5400	5430	5430	5400	3101
329	20231018	145900	354736110	5430	5430	5430	5430	0
330	20231018	145800	354736110	5430	5430	5430	5430	0
331	20231018	145700	354736110	5430	5430	5430	5430	26
332	20231018	145600	354594930	5440	5440	5440	5440	0
333	20231018	145500	354594930	5440	5430	5440	5430	18
334	20231018	145400	354497180	5430	5430	5430	5430	5
335	20231018	145300	354470030	5450	5450	5450	5450	0
336	20231018	145200	354470030	5450	5430	5450	5430	143
337	20231018	145100	353692320	5400	5400	5400	5400	0
338	20231018	145000	353692320	5400	5400	5400	5400	0
339	20231018	144900	353692320	5400	5400	5400	5400	0
340	20231018	144800	353692320	5400	5400	5400	5400	0
341	20231018	144700	353692320	5400	5410	5410	5400	400
342	20231018	144600	351531910	5450	5450	5450	5450	0
343	20231018	144500	351531910	5450	5450	5450	5450	0
344	20231018	144400	351531910	5450	5430	5450	5430	7
345	20231018	144300	351493880	5430	5430	5430	5430	2
346	20231018	144200	351483020	5440	5440	5440	5440	0
347	20231018	144100	351483020	5440	5440	5440	5440	10
348	20231018	144000	351428620	5400	5420	5420	5400	3223
349	20231018	143900	334012970	5440	5440	5440	5440	5
350	20231018	143800	333985770	5440	5440	5440	5440	15
351	20231018	143700	333904170	5440	5440	5440	5430	13
352	20231018	143600	333833460	5440	5430	5450	5430	25
353	20231018	143500	333697560	5410	5410	5410	5410	0
354	20231018	143400	333697560	5410	5410	5410	5410	0
355	20231018	143300	333697560	5410	5410	5410	5410	0
356	20231018	143200	333697560	5410	5410	5410	5410	0
357	20231018	143100	333697560	5410	5410	5410	5410	1373
358	20231018	143000	326269630	5410	5410	5410	5410	0
359	20231018	142900	326269630	5410	5410	5410	5410	12
360	20231018	142800	326204710	5410	5420	5420	5400	2100
361	20231018	142700	314841700	5420	5420	5420	5420	1
362	20231018	142600	314836280	5420	5420	5420	5420	17
363	20231018	142500	314744140	5420	5430	5430	5420	314
364	20231018	142400	313042180	5430	5430	5430	5430	19
365	20231018	142300	312939010	5420	5420	5420	5420	0
366	20231018	142200	312939010	5420	5420	5420	5420	8
367	20231018	142100	312895650	5420	5420	5420	5420	0
368	20231018	142000	312895650	5420	5420	5420	5420	0
369	20231018	141900	312895650	5420	5420	5420	5420	12
370	20231018	141800	312830610	5420	5420	5420	5420	0
371	20231018	141700	312830610	5420	5420	5420	5420	0
372	20231018	141600	312830610	5420	5420	5420	5420	4
373	20231018	141500	312808930	5420	5440	5440	5420	1573
374	20231018	141400	304275670	5440	5440	5440	5440	5
375	20231018	141300	304248470	5440	5440	5440	5440	5
376	20231018	141200	304221270	5440	5440	5440	5440	144
377	20231018	141100	303437910	5440	5440	5440	5440	0
378	20231018	141000	303437910	5440	5440	5440	5440	1
379	20231018	140900	303432470	5440	5440	5440	5440	15
380	20231018	140800	303350870	5440	5440	5440	5440	16
381	20231018	140700	303263830	5440	5440	5440	5440	1
382	20231018	140600	303258390	5430	5430	5430	5430	19
383	20231018	140500	303155220	5430	5440	5440	5430	518
384	20231018	140400	300337440	5440	5440	5440	5440	0
385	20231018	140300	300337440	5440	5440	5440	5440	0
386	20231018	140200	300337440	5440	5440	5440	5440	0
387	20231018	140100	300337440	5440	5450	5450	5440	17
388	20231018	140000	300244870	5440	5440	5440	5440	0
389	20231018	135900	300244870	5440	5440	5440	5440	0
390	20231018	135800	300244870	5440	5450	5450	5440	20
391	20231018	135700	300135990	5450	5450	5450	5450	20
392	20231018	135600	300026990	5450	5450	5450	5450	25
393	20231018	135500	299890740	5450	5450	5450	5450	87
394	20231018	135400	299416590	5450	5450	5450	5450	10
395	20231018	135300	299362090	5460	5460	5460	5460	1
396	20231018	135200	299356630	5470	5470	5470	5470	0
397	20231018	135100	299356630	5470	5470	5470	5470	0
398	20231018	135000	299356630	5470	5490	5490	5470	943
399	20231018	134900	294198380	5490	5450	5490	5450	30
400	20231018	134800	294034800	5450	5450	5450	5450	1007
401	20231018	134700	288546650	5450	5450	5450	5450	0
402	20231018	134600	288546650	5450	5450	5450	5450	0
403	20231018	134500	288546650	5450	5450	5450	5450	0
404	20231018	134400	288546650	5450	5450	5450	5450	12
405	20231018	134300	288481250	5490	5490	5490	5490	0
406	20231018	134200	288481250	5490	5490	5490	5490	0
407	20231018	134100	288481250	5490	5490	5490	5490	0
408	20231018	134000	288481250	5490	5490	5490	5490	0
409	20231018	133900	288481250	5490	5450	5490	5450	30
410	20231018	133800	288317390	5460	5460	5460	5460	2
411	20231018	133700	288306470	5440	5440	5440	5440	0
412	20231018	133600	288306470	5440	5440	5440	5440	0
413	20231018	133500	288306470	5440	5450	5450	5440	261
414	20231018	133400	286885430	5450	5450	5450	5450	10
415	20231018	133300	286830930	5450	5450	5450	5450	0
416	20231018	133200	286830930	5450	5440	5450	5440	286
417	20231018	133100	285272980	5450	5450	5450	5450	81
418	20231018	133000	284831530	5450	5450	5450	5450	0
419	20231018	132900	284831530	5450	5450	5450	5450	0
420	20231018	132800	284831530	5450	5450	5450	5450	0
421	20231018	132700	284831530	5450	5480	5500	5450	266
422	20231018	132600	283381500	5500	5500	5500	5500	0
423	20231018	132500	283381500	5500	5460	5500	5460	30
424	20231018	132400	283217280	5450	5450	5450	5450	0
425	20231018	132300	283217280	5450	5450	5450	5450	20
426	20231018	132200	283108280	5500	5480	5500	5480	3
427	20231018	132100	283091810	5440	5440	5440	5440	30
428	20231018	132000	282928610	5440	5440	5440	5440	1
429	20231018	131900	282923170	5430	5450	5450	5430	16
430	20231018	131800	282836180	5450	5450	5450	5450	97
431	20231018	131700	282307530	5450	5450	5450	5450	23
432	20231018	131600	282182180	5500	5500	5500	5500	0
433	20231018	131500	282182180	5500	5500	5500	5500	0
434	20231018	131400	282182180	5500	5500	5500	5500	0
435	20231018	131300	282182180	5500	5500	5500	5500	0
436	20231018	131200	282182180	5500	5500	5500	5500	0
437	20231018	131100	282182180	5500	5450	5500	5450	1500
438	20231018	131000	273959460	5420	5430	5430	5420	1000
439	20231018	130900	268539220	5430	5430	5430	5430	0
440	20231018	130800	268539220	5430	5450	5450	5430	1300
441	20231018	130700	261475580	5480	5480	5480	5480	0
442	20231018	130600	261475580	5480	5460	5480	5460	1000
443	20231018	130500	256000380	5430	5430	5430	5430	0
444	20231018	130400	256000380	5430	5450	5450	5430	1500
445	20231018	130300	247844340	5450	5450	5450	5450	284
446	20231018	130200	246296540	5450	5450	5450	5450	0
447	20231018	130100	246296540	5450	5450	5450	5450	0
448	20231018	130000	246296540	5450	5450	5450	5450	0
449	20231018	125900	246296540	5450	5460	5460	5450	9
450	20231018	125800	246247480	5460	5460	5460	5460	1
451	20231018	125700	246242020	5450	5450	5450	5450	0
452	20231018	125600	246242020	5450	5450	5450	5450	11
453	20231018	125500	246182070	5450	5450	5450	5450	0
454	20231018	125400	246182070	5450	5450	5450	5450	0
455	20231018	125300	246182070	5450	5450	5450	5450	0
456	20231018	125200	246182070	5450	5450	5450	5450	12
457	20231018	125100	246116670	5450	5450	5450	5450	143
458	20231018	125000	245337320	5450	5450	5450	5450	870
459	20231018	124900	240595820	5460	5460	5460	5460	345
460	20231018	124800	238712120	5460	5460	5460	5460	6
461	20231018	124700	238679360	5460	5460	5460	5460	156
462	20231018	124600	237827600	5460	5460	5460	5460	9
463	20231018	124500	237778460	5460	5460	5460	5460	0
464	20231018	124400	237778460	5460	5460	5460	5460	0
465	20231018	124300	237778460	5460	5460	5460	5460	39
466	20231018	124200	237565520	5460	5460	5460	5460	0
467	20231018	124100	237565520	5460	5460	5460	5460	493
468	20231018	124000	234873740	5460	5460	5460	5460	194
469	20231018	123900	233814500	5460	5460	5460	5460	9
470	20231018	123800	233765360	5460	5460	5460	5460	0
471	20231018	123700	233765360	5460	5460	5460	5460	0
472	20231018	123600	233765360	5460	5460	5460	5460	0
473	20231018	123500	233765360	5460	5460	5460	5460	14
474	20231018	123400	233688920	5460	5460	5460	5460	0
475	20231018	123300	233688920	5460	5460	5460	5460	1
476	20231018	123200	233683460	5460	5460	5460	5460	18
477	20231018	123100	233585180	5460	5460	5460	5460	10
478	20231018	123000	233530580	5460	5460	5460	5460	255
479	20231018	122900	232138280	5460	5460	5460	5460	21
480	20231018	122800	232023620	5460	5460	5460	5460	167
481	20231018	122700	231111800	5460	5460	5460	5460	0
482	20231018	122600	231111800	5460	5460	5460	5460	0
483	20231018	122500	231111800	5460	5460	5460	5460	8
484	20231018	122400	231068120	5460	5460	5460	5460	0
485	20231018	122300	231068120	5460	5460	5460	5460	0
486	20231018	122200	231068120	5460	5460	5460	5460	0
487	20231018	122100	231068120	5460	5460	5460	5460	13
488	20231018	122000	230997140	5460	5460	5460	5460	0
489	20231018	121900	230997140	5460	5460	5460	5460	0
490	20231018	121800	230997140	5460	5460	5460	5460	9
491	20231018	121700	230948000	5470	5470	5470	5470	1
492	20231018	121600	230942530	5460	5460	5460	5460	0
493	20231018	121500	230942530	5460	5460	5460	5460	13
494	20231018	121400	230871550	5480	5480	5480	5480	0
495	20231018	121300	230871550	5480	5480	5480	5480	0
496	20231018	121200	230871550	5480	5480	5480	5480	0
497	20231018	121100	230871550	5480	5480	5480	5480	1
498	20231018	121000	230866070	5480	5470	5480	5470	20
499	20231018	120900	230756570	5460	5460	5460	5460	0
500	20231018	120800	230756570	5460	5460	5460	5460	12
501	20231018	120700	230691050	5460	5460	5460	5460	0
502	20231018	120600	230691050	5460	5460	5460	5460	0
503	20231018	120500	230691050	5460	5460	5460	5460	0
504	20231018	120400	230691050	5460	5460	5460	5460	0
505	20231018	120300	230691050	5460	5460	5460	5460	43
506	20231018	120200	230456270	5460	5460	5460	5460	161
507	20231018	120100	229577210	5460	5460	5460	5460	12
508	20231018	120000	229511690	5460	5460	5460	5460	0
509	20231018	115900	229511690	5460	5460	5460	5460	101
510	20231018	115800	228960230	5460	5460	5460	5460	0
511	20231018	115700	228960230	5460	5460	5460	5460	111
512	20231018	115600	228354170	5460	5460	5460	5460	0
513	20231018	115500	228354170	5460	5460	5460	5460	1
514	20231018	115400	228348710	5460	5460	5460	5460	23
515	20231018	115300	228223130	5460	5460	5460	5460	0
516	20231018	115200	228223130	5460	5460	5460	5460	0
517	20231018	115100	228223130	5460	5460	5460	5460	0
518	20231018	115000	228223130	5460	5460	5460	5460	9
519	20231018	114900	228173990	5480	5480	5480	5480	0
520	20231018	114800	228173990	5480	5480	5480	5480	0
521	20231018	114700	228173990	5480	5480	5480	5480	0
522	20231018	114600	228173990	5480	5480	5480	5480	0
523	20231018	114500	228173990	5480	5480	5480	5480	0
524	20231018	114400	228173990	5480	5460	5480	5460	25
525	20231018	114300	228037430	5460	5460	5460	5460	0
526	20231018	114200	228037430	5460	5460	5460	5460	11
527	20231018	114100	227977370	5460	5460	5460	5460	280
528	20231018	114000	226448570	5460	5460	5460	5460	1
529	20231018	113900	226443110	5470	5470	5470	5470	0
530	20231018	113800	226443110	5470	5470	5470	5470	100
531	20231018	113700	225896110	5460	5470	5470	5460	8
532	20231018	113600	225852360	5470	5470	5470	5470	0
533	20231018	113500	225852360	5470	5470	5470	5470	0
534	20231018	113400	225852360	5470	5470	5470	5470	0
535	20231018	113300	225852360	5470	5470	5470	5470	11
536	20231018	113200	225792190	5470	5470	5470	5470	0
537	20231018	113100	225792190	5470	5470	5470	5470	1
538	20231018	113000	225786720	5470	5470	5470	5470	11
539	20231018	112900	225726550	5480	5480	5480	5480	0
540	20231018	112800	225726550	5480	5480	5480	5480	1
541	20231018	112700	225721070	5470	5470	5470	5470	13
542	20231018	112600	225649960	5470	5470	5470	5470	1
543	20231018	112500	225644490	5480	5480	5480	5480	3
544	20231018	112400	225628050	5480	5480	5480	5480	0
545	20231018	112300	225628050	5480	5480	5480	5480	111
546	20231018	112200	225019770	5490	5490	5490	5490	96
547	20231018	112100	224492730	5500	5500	5500	5500	10
548	20231018	112000	224437730	5500	5490	5500	5490	2
549	20231018	111900	224426740	5500	5500	5500	5500	0
550	20231018	111800	224426740	5500	5500	5500	5500	0
551	20231018	111700	224426740	5500	5500	5500	5500	21
552	20231018	111600	224311240	5500	5500	5500	5500	8
553	20231018	111500	224267240	5500	5500	5500	5500	0
554	20231018	111400	224267240	5500	5500	5500	5500	0
555	20231018	111300	224267240	5500	5500	5500	5500	14
556	20231018	111200	224190240	5510	5510	5510	5510	0
557	20231018	111100	224190240	5510	5510	5510	5510	0
558	20231018	111000	224190240	5510	5510	5510	5510	10
559	20231018	110900	224135140	5500	5510	5510	5500	11
560	20231018	110800	224074620	5500	5500	5500	5500	32
561	20231018	110700	223898620	5500	5500	5500	5500	82
562	20231018	110600	223447620	5500	5500	5500	5500	14
563	20231018	110500	223370620	5500	5480	5500	5480	1697
564	20231018	110400	214062640	5470	5470	5470	5470	5
565	20231018	110300	214035290	5470	5470	5470	5470	500
566	20231018	110200	211300290	5460	5460	5460	5460	9
567	20231018	110100	211251150	5460	5460	5460	5460	4
568	20231018	110000	211229310	5460	5460	5460	5460	18
569	20231018	105900	211131030	5450	5450	5450	5450	0
570	20231018	105800	211131030	5450	5450	5450	5450	0
571	20231018	105700	211131030	5450	5450	5450	5450	41
572	20231018	105600	210907580	5460	5460	5460	5460	0
573	20231018	105500	210907580	5460	5460	5460	5460	1
574	20231018	105400	210902120	5470	5470	5470	5470	1986
575	20231018	105300	200038700	5460	5460	5460	5460	0
576	20231018	105200	200038700	5460	5460	5460	5460	13
577	20231018	105100	199967720	5470	5470	5470	5470	0
578	20231018	105000	199967720	5470	5470	5470	5470	93
579	20231018	104900	199459010	5450	5450	5450	5450	30
580	20231018	104800	199295510	5470	5470	5470	5470	0
581	20231018	104700	199295510	5470	5470	5470	5470	0
582	20231018	104600	199295510	5470	5470	5470	5470	0
583	20231018	104500	199295510	5470	5470	5470	5470	11
584	20231018	104400	199235340	5480	5480	5480	5480	11
585	20231018	104300	199175060	5490	5490	5490	5490	0
586	20231018	104200	199175060	5490	5490	5490	5490	0
587	20231018	104100	199175060	5490	5490	5490	5490	0
588	20231018	104000	199175060	5490	5490	5490	5490	0
589	20231018	103900	199175060	5490	5480	5490	5480	20
590	20231018	103800	199065400	5450	5460	5460	5450	200
591	20231018	103700	197975130	5490	5490	5490	5490	55
592	20231018	103600	197673180	5460	5490	5490	5460	64
593	20231018	103500	197323440	5470	5470	5470	5460	402
594	20231018	103400	195124510	5480	5480	5480	5480	0
595	20231018	103300	195124510	5480	5480	5480	5480	0
596	20231018	103200	195124510	5480	5480	5480	5480	0
597	20231018	103100	195124510	5480	5480	5480	5480	264
598	20231018	103000	193677790	5480	5460	5480	5440	2582
599	20231018	102900	179624370	5460	5460	5460	5460	0
600	20231018	102800	179624370	5460	5450	5470	5450	1958
601	20231018	102700	168940370	5450	5460	5460	5450	128
602	20231018	102600	168242360	5470	5470	5470	5470	170
603	20231018	102500	167312460	5450	5450	5450	5450	1007
604	20231018	102400	161824310	5450	5450	5450	5450	15
605	20231018	102300	161742560	5460	5460	5460	5460	0
606	20231018	102200	161742560	5460	5450	5460	5450	33
607	20231018	102100	161562700	5470	5470	5470	5470	8
608	20231018	102000	161518940	5470	5470	5470	5470	0
609	20231018	101900	161518940	5470	5470	5470	5470	0
610	20231018	101800	161518940	5470	5460	5470	5460	136
611	20231018	101700	160775520	5450	5450	5450	5450	14
612	20231018	101600	160699220	5460	5460	5460	5460	4
613	20231018	101500	160677380	5440	5440	5440	5440	0
614	20231018	101400	160677380	5440	5450	5450	5440	1044
615	20231018	101300	154997980	5450	5430	5450	5430	21
616	20231018	101200	154883740	5420	5420	5420	5420	0
617	20231018	101100	154883740	5420	5420	5420	5420	14
618	20231018	101000	154807860	5420	5420	5420	5420	0
619	20231018	100900	154807860	5420	5420	5420	5420	0
620	20231018	100800	154807860	5420	5410	5420	5410	164
621	20231018	100700	153918990	5400	5440	5440	5350	6206
622	20231018	100600	120391050	5440	5440	5440	5440	125
623	20231018	100500	119711050	5440	5440	5440	5440	15
624	20231018	100400	119629450	5440	5450	5450	5440	273
625	20231018	100300	118144260	5450	5450	5450	5450	14
626	20231018	100200	118067960	5450	5450	5450	5450	8
627	20231018	100100	118024360	5450	5450	5450	5450	21
628	20231018	100000	117909910	5450	5450	5450	5450	90
629	20231018	095900	117419410	5450	5450	5450	5450	402
630	20231018	095800	115228510	5480	5480	5480	5480	0
631	20231018	095700	115228510	5480	5480	5480	5480	1
632	20231018	095600	115223030	5500	5490	5500	5490	900
633	20231018	095500	110273550	5510	5510	5510	5510	0
634	20231018	095400	110273550	5510	5510	5510	5510	0
635	20231018	095300	110273550	5510	5510	5510	5510	10
636	20231018	095200	110218450	5460	5460	5460	5460	0
637	20231018	095100	110218450	5460	5470	5470	5460	1160
638	20231018	095000	103884740	5470	5470	5470	5470	2
639	20231018	094900	103873800	5500	5500	5500	5500	0
640	20231018	094800	103873800	5500	5500	5500	5500	100
641	20231018	094700	103323800	5460	5490	5490	5460	79
642	20231018	094600	102892430	5450	5450	5450	5450	1471
643	20231018	094500	94875480	5450	5470	5470	5450	300
644	20231018	094400	93238380	5470	5480	5480	5470	430
645	20231018	094300	90886210	5480	5480	5480	5480	22
646	20231018	094200	90765650	5470	5470	5470	5470	0
647	20231018	094100	90765650	5470	5470	5470	5470	130
648	20231018	094000	90054550	5470	5490	5490	5470	1000
649	20231018	093900	84577810	5510	5510	5510	5510	2
650	20231018	093800	84566790	5480	5480	5480	5480	0
651	20231018	093700	84566790	5480	5480	5480	5480	0
652	20231018	093600	84566790	5480	5480	5480	5480	1834
653	20231018	093500	74516470	5520	5520	5520	5520	0
654	20231018	093400	74516470	5520	5520	5520	5520	1
655	20231018	093300	74510950	5520	5520	5530	5520	1644
656	20231018	093200	65429630	5510	5510	5510	5510	480
657	20231018	093100	62784830	5470	5470	5470	5470	1000
658	20231018	093000	57314830	5470	5500	5510	5470	4
659	20231018	092900	57292880	5440	5500	5500	5440	1578
660	20231018	092800	48657470	5500	5500	5500	5500	0
661	20231018	092700	48657470	5500	5510	5510	5500	434
662	20231018	092600	46266150	5500	5490	5500	5490	3522
663	20231018	092500	26904060	5480	5480	5480	5480	130
664	20231018	092400	26191660	5490	5460	5490	5450	352
665	20231018	092300	24268080	5480	5480	5480	5480	11
666	20231018	092200	24207800	5470	5460	5470	5440	88
667	20231018	092100	23727330	5420	5470	5470	5420	1000
668	20231018	092000	18298940	5490	5490	5490	5490	50
669	20231018	091900	18024440	5510	5510	5510	5510	0
670	20231018	091800	18024440	5510	5510	5510	5510	0
671	20231018	091700	18024440	5510	5510	5510	5510	47
672	20231018	091600	17765470	5470	5500	5510	5470	123
673	20231018	091500	17091750	5450	5490	5490	5450	1059
674	20231018	091400	11301230	5490	5490	5490	5490	0
675	20231018	091300	11301230	5490	5510	5510	5490	225
676	20231018	091200	10061980	5510	5490	5510	5480	293
677	20231018	091100	8454660	5520	5520	5520	5520	0
678	20231018	091000	8454660	5520	5520	5520	5520	0
679	20231018	090900	8454660	5520	5490	5520	5490	325
680	20231018	090800	6670360	5540	5540	5540	5540	0
681	20231018	090700	6670360	5540	5540	5540	5540	0
682	20231018	090600	6670360	5540	5540	5540	5540	1
683	20231018	090500	6664820	5540	5540	5540	5540	1
684	20231018	090400	6659280	5500	5500	5500	5500	16
685	20231018	090300	6571280	5550	5520	5550	5500	10
686	20231018	090200	6516050	5570	5510	5570	5500	210
687	20231018	090100	5360530	5520	5510	5520	5510	2
688	20231018	090000	5349500	5500	5450	5500	5450	980