KissMeData/365270/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	205100	394948080	9360	9360	9360	9360	424
3	20231018	205000	394948080	9360	9360	9360	9360	0
4	20231018	204900	394948080	9360	9360	9360	9360	0
5	20231018	204800	394948080	9360	9360	9360	9360	0
6	20231018	204700	394948080	9360	9360	9360	9360	0
7	20231018	204600	394948080	9360	9360	9360	9360	0
8	20231018	204500	394948080	9360	9360	9360	9360	0
9	20231018	204400	394948080	9360	9360	9360	9360	0
10	20231018	204300	394948080	9360	9360	9360	9360	0
11	20231018	204200	394948080	9360	9360	9360	9360	0
12	20231018	204100	394948080	9360	9360	9360	9360	0
13	20231018	204000	394948080	9360	9360	9360	9360	0
14	20231018	203900	394948080	9360	9360	9360	9360	0
15	20231018	203800	394948080	9360	9360	9360	9360	0
16	20231018	203700	394948080	9360	9360	9360	9360	0
17	20231018	203600	394948080	9360	9360	9360	9360	0
18	20231018	203500	394948080	9360	9360	9360	9360	0
19	20231018	203400	394948080	9360	9360	9360	9360	0
20	20231018	203300	394948080	9360	9360	9360	9360	0
21	20231018	203200	394948080	9360	9360	9360	9360	0
22	20231018	203100	394948080	9360	9360	9360	9360	0
23	20231018	203000	394948080	9360	9360	9360	9360	0
24	20231018	202900	394948080	9360	9360	9360	9360	0
25	20231018	202800	394948080	9360	9360	9360	9360	0
26	20231018	202700	394948080	9360	9360	9360	9360	0
27	20231018	202600	394948080	9360	9360	9360	9360	0
28	20231018	202500	394948080	9360	9360	9360	9360	0
29	20231018	202400	394948080	9360	9360	9360	9360	0
30	20231018	202300	394948080	9360	9360	9360	9360	0
31	20231018	202200	394948080	9360	9360	9360	9360	0
32	20231018	202100	394948080	9360	9360	9360	9360	424
33	20231018	202000	394948080	9360	9360	9360	9360	0
34	20231018	201900	394948080	9360	9360	9360	9360	0
35	20231018	201800	394948080	9360	9360	9360	9360	0
36	20231018	201700	394948080	9360	9360	9360	9360	0
37	20231018	201600	394948080	9360	9360	9360	9360	0
38	20231018	201500	394948080	9360	9360	9360	9360	0
39	20231018	201400	394948080	9360	9360	9360	9360	0
40	20231018	201300	394948080	9360	9360	9360	9360	0
41	20231018	201200	394948080	9360	9360	9360	9360	0
42	20231018	201100	394948080	9360	9360	9360	9360	0
43	20231018	201000	394948080	9360	9360	9360	9360	0
44	20231018	200900	394948080	9360	9360	9360	9360	0
45	20231018	200800	394948080	9360	9360	9360	9360	0
46	20231018	200700	394948080	9360	9360	9360	9360	0
47	20231018	200600	394948080	9360	9360	9360	9360	0
48	20231018	200500	394948080	9360	9360	9360	9360	0
49	20231018	200400	394948080	9360	9360	9360	9360	0
50	20231018	200300	394948080	9360	9360	9360	9360	0
51	20231018	200200	394948080	9360	9360	9360	9360	0
52	20231018	200100	394948080	9360	9360	9360	9360	0
53	20231018	200000	394948080	9360	9360	9360	9360	0
54	20231018	195900	394948080	9360	9360	9360	9360	0
55	20231018	195800	394948080	9360	9360	9360	9360	0
56	20231018	195700	394948080	9360	9360	9360	9360	0
57	20231018	195600	394948080	9360	9360	9360	9360	0
58	20231018	195500	394948080	9360	9360	9360	9360	0
59	20231018	195400	394948080	9360	9360	9360	9360	0
60	20231018	195300	394948080	9360	9360	9360	9360	0
61	20231018	195200	394948080	9360	9360	9360	9360	0
62	20231018	195100	394948080	9360	9360	9360	9360	424
63	20231018	195000	394948080	9360	9360	9360	9360	0
64	20231018	194900	394948080	9360	9360	9360	9360	0
65	20231018	194800	394948080	9360	9360	9360	9360	0
66	20231018	194700	394948080	9360	9360	9360	9360	0
67	20231018	194600	394948080	9360	9360	9360	9360	0
68	20231018	194500	394948080	9360	9360	9360	9360	0
69	20231018	194400	394948080	9360	9360	9360	9360	0
70	20231018	194300	394948080	9360	9360	9360	9360	0
71	20231018	194200	394948080	9360	9360	9360	9360	0
72	20231018	194100	394948080	9360	9360	9360	9360	0
73	20231018	194000	394948080	9360	9360	9360	9360	0
74	20231018	193900	394948080	9360	9360	9360	9360	0
75	20231018	193800	394948080	9360	9360	9360	9360	0
76	20231018	193700	394948080	9360	9360	9360	9360	0
77	20231018	193600	394948080	9360	9360	9360	9360	0
78	20231018	193500	394948080	9360	9360	9360	9360	0
79	20231018	193400	394948080	9360	9360	9360	9360	0
80	20231018	193300	394948080	9360	9360	9360	9360	0
81	20231018	193200	394948080	9360	9360	9360	9360	0
82	20231018	193100	394948080	9360	9360	9360	9360	0
83	20231018	193000	394948080	9360	9360	9360	9360	0
84	20231018	192900	394948080	9360	9360	9360	9360	0
85	20231018	192800	394948080	9360	9360	9360	9360	0
86	20231018	192700	394948080	9360	9360	9360	9360	0
87	20231018	192600	394948080	9360	9360	9360	9360	0
88	20231018	192500	394948080	9360	9360	9360	9360	0
89	20231018	192400	394948080	9360	9360	9360	9360	0
90	20231018	192300	394948080	9360	9360	9360	9360	0
91	20231018	192200	394948080	9360	9360	9360	9360	0
92	20231018	192100	394948080	9360	9360	9360	9360	424
93	20231018	192000	394948080	9360	9360	9360	9360	0
94	20231018	191900	394948080	9360	9360	9360	9360	0
95	20231018	191800	394948080	9360	9360	9360	9360	0
96	20231018	191700	394948080	9360	9360	9360	9360	0
97	20231018	191600	394948080	9360	9360	9360	9360	0
98	20231018	191500	394948080	9360	9360	9360	9360	0
99	20231018	191400	394948080	9360	9360	9360	9360	0
100	20231018	191300	394948080	9360	9360	9360	9360	0
101	20231018	191200	394948080	9360	9360	9360	9360	0
102	20231018	191100	394948080	9360	9360	9360	9360	0
103	20231018	191000	394948080	9360	9360	9360	9360	0
104	20231018	190900	394948080	9360	9360	9360	9360	0
105	20231018	190800	394948080	9360	9360	9360	9360	0
106	20231018	190700	394948080	9360	9360	9360	9360	0
107	20231018	190600	394948080	9360	9360	9360	9360	0
108	20231018	190500	394948080	9360	9360	9360	9360	0
109	20231018	190400	394948080	9360	9360	9360	9360	0
110	20231018	190300	394948080	9360	9360	9360	9360	0
111	20231018	190200	394948080	9360	9360	9360	9360	0
112	20231018	190100	394948080	9360	9360	9360	9360	0
113	20231018	190000	394948080	9360	9360	9360	9360	0
114	20231018	185900	394948080	9360	9360	9360	9360	0
115	20231018	185800	394948080	9360	9360	9360	9360	0
116	20231018	185700	394948080	9360	9360	9360	9360	0
117	20231018	185600	394948080	9360	9360	9360	9360	0
118	20231018	185500	394948080	9360	9360	9360	9360	0
119	20231018	185400	394948080	9360	9360	9360	9360	0
120	20231018	185300	394948080	9360	9360	9360	9360	0
121	20231018	185200	394948080	9360	9360	9360	9360	0
122	20231018	185100	394948080	9360	9360	9360	9360	424
123	20231018	185000	394948080	9360	9360	9360	9360	0
124	20231018	184900	394948080	9360	9360	9360	9360	0
125	20231018	184800	394948080	9360	9360	9360	9360	0
126	20231018	184700	394948080	9360	9360	9360	9360	0
127	20231018	184600	394948080	9360	9360	9360	9360	0
128	20231018	184500	394948080	9360	9360	9360	9360	0
129	20231018	184400	394948080	9360	9360	9360	9360	0
130	20231018	184300	394948080	9360	9360	9360	9360	0
131	20231018	184200	394948080	9360	9360	9360	9360	0
132	20231018	184100	394948080	9360	9360	9360	9360	0
133	20231018	184000	394948080	9360	9360	9360	9360	0
134	20231018	183900	394948080	9360	9360	9360	9360	0
135	20231018	183800	394948080	9360	9360	9360	9360	0
136	20231018	183700	394948080	9360	9360	9360	9360	0
137	20231018	183600	394948080	9360	9360	9360	9360	0
138	20231018	183500	394948080	9360	9360	9360	9360	0
139	20231018	183400	394948080	9360	9360	9360	9360	0
140	20231018	183300	394948080	9360	9360	9360	9360	0
141	20231018	183200	394948080	9360	9360	9360	9360	0
142	20231018	183100	394948080	9360	9360	9360	9360	0
143	20231018	183000	394948080	9360	9360	9360	9360	0
144	20231018	182900	394948080	9360	9360	9360	9360	0
145	20231018	182800	394948080	9360	9360	9360	9360	0
146	20231018	182700	394948080	9360	9360	9360	9360	0
147	20231018	182600	394948080	9360	9360	9360	9360	0
148	20231018	182500	394948080	9360	9360	9360	9360	0
149	20231018	182400	394948080	9360	9360	9360	9360	0
150	20231018	182300	394948080	9360	9360	9360	9360	0
151	20231018	182200	394948080	9360	9360	9360	9360	0
152	20231018	182100	394948080	9360	9360	9360	9360	424
153	20231018	182000	394948080	9360	9360	9360	9360	0
154	20231018	181900	394948080	9360	9360	9360	9360	0
155	20231018	181800	394948080	9360	9360	9360	9360	0
156	20231018	181700	394948080	9360	9360	9360	9360	0
157	20231018	181600	394948080	9360	9360	9360	9360	0
158	20231018	181500	394948080	9360	9360	9360	9360	0
159	20231018	181400	394948080	9360	9360	9360	9360	0
160	20231018	181300	394948080	9360	9360	9360	9360	0
161	20231018	181200	394948080	9360	9360	9360	9360	0
162	20231018	181100	394948080	9360	9360	9360	9360	0
163	20231018	181000	394948080	9360	9360	9360	9360	0
164	20231018	180900	394948080	9360	9360	9360	9360	0
165	20231018	180800	394948080	9360	9360	9360	9360	0
166	20231018	180700	394948080	9360	9360	9360	9360	0
167	20231018	180600	394948080	9360	9360	9360	9360	0
168	20231018	180500	394948080	9360	9360	9360	9360	0
169	20231018	180400	394948080	9360	9360	9360	9360	0
170	20231018	180300	394948080	9360	9360	9360	9360	0
171	20231018	180200	394948080	9360	9360	9360	9360	0
172	20231018	180100	394948080	9360	9360	9360	9360	0
173	20231018	180000	394948080	9360	9360	9360	9360	0
174	20231018	175900	394948080	9360	9360	9360	9360	0
175	20231018	175800	394948080	9360	9360	9360	9360	0
176	20231018	175700	394948080	9360	9360	9360	9360	0
177	20231018	175600	394948080	9360	9360	9360	9360	0
178	20231018	175500	394948080	9360	9360	9360	9360	0
179	20231018	175400	394948080	9360	9360	9360	9360	0
180	20231018	175300	394948080	9360	9360	9360	9360	0
181	20231018	175200	394948080	9360	9360	9360	9360	0
182	20231018	175100	394948080	9360	9360	9360	9360	424
183	20231018	175000	394948080	9360	9360	9360	9360	0
184	20231018	174900	394948080	9360	9360	9360	9360	0
185	20231018	174800	394948080	9360	9360	9360	9360	0
186	20231018	174700	394948080	9360	9360	9360	9360	0
187	20231018	174600	394948080	9360	9360	9360	9360	0
188	20231018	174500	394948080	9360	9360	9360	9360	0
189	20231018	174400	394948080	9360	9360	9360	9360	0
190	20231018	174300	394948080	9360	9360	9360	9360	0
191	20231018	174200	394948080	9360	9360	9360	9360	0
192	20231018	174100	394948080	9360	9360	9360	9360	0
193	20231018	174000	394948080	9360	9360	9360	9360	0
194	20231018	173900	394948080	9360	9360	9360	9360	0
195	20231018	173800	394948080	9360	9360	9360	9360	0
196	20231018	173700	394948080	9360	9360	9360	9360	0
197	20231018	173600	394948080	9360	9360	9360	9360	0
198	20231018	173500	394948080	9360	9360	9360	9360	0
199	20231018	173400	394948080	9360	9360	9360	9360	0
200	20231018	173300	394948080	9360	9360	9360	9360	0
201	20231018	173200	394948080	9360	9360	9360	9360	0
202	20231018	173100	394948080	9360	9360	9360	9360	0
203	20231018	173000	394948080	9360	9360	9360	9360	0
204	20231018	172900	394948080	9360	9360	9360	9360	0
205	20231018	172800	394948080	9360	9360	9360	9360	0
206	20231018	172700	394948080	9360	9360	9360	9360	0
207	20231018	172600	394948080	9360	9360	9360	9360	0
208	20231018	172500	394948080	9360	9360	9360	9360	0
209	20231018	172400	394948080	9360	9360	9360	9360	0
210	20231018	172300	394948080	9360	9360	9360	9360	0
211	20231018	172200	394948080	9360	9360	9360	9360	0
212	20231018	172100	394948080	9360	9360	9360	9360	424
213	20231018	172000	394948080	9360	9360	9360	9360	0
214	20231018	171900	394948080	9360	9360	9360	9360	0
215	20231018	171800	394948080	9360	9360	9360	9360	0
216	20231018	171700	394948080	9360	9360	9360	9360	0
217	20231018	171600	394948080	9360	9360	9360	9360	0
218	20231018	171500	394948080	9360	9360	9360	9360	0
219	20231018	171400	394948080	9360	9360	9360	9360	0
220	20231018	171300	394948080	9360	9360	9360	9360	0
221	20231018	171200	394948080	9360	9360	9360	9360	0
222	20231018	171100	394948080	9360	9360	9360	9360	0
223	20231018	171000	394948080	9360	9360	9360	9360	0
224	20231018	170900	394948080	9360	9360	9360	9360	0
225	20231018	170800	394948080	9360	9360	9360	9360	0
226	20231018	170700	394948080	9360	9360	9360	9360	0
227	20231018	170600	394948080	9360	9360	9360	9360	0
228	20231018	170500	394948080	9360	9360	9360	9360	0
229	20231018	170400	394948080	9360	9360	9360	9360	0
230	20231018	170300	394948080	9360	9360	9360	9360	0
231	20231018	170200	394948080	9360	9360	9360	9360	0
232	20231018	170100	394948080	9360	9360	9360	9360	0
233	20231018	170000	394948080	9360	9360	9360	9360	0
234	20231018	165900	394948080	9360	9360	9360	9360	0
235	20231018	165800	394948080	9360	9360	9360	9360	0
236	20231018	165700	394948080	9360	9360	9360	9360	0
237	20231018	165600	394948080	9360	9360	9360	9360	0
238	20231018	165500	394948080	9360	9360	9360	9360	0
239	20231018	165400	394948080	9360	9360	9360	9360	0
240	20231018	165300	394948080	9360	9360	9360	9360	0
241	20231018	165200	394948080	9360	9360	9360	9360	0
242	20231018	165100	394948080	9360	9360	9360	9360	424
243	20231018	165000	394948080	9360	9360	9360	9360	0
244	20231018	164900	394948080	9360	9360	9360	9360	0
245	20231018	164800	394948080	9360	9360	9360	9360	0
246	20231018	164700	394948080	9360	9360	9360	9360	0
247	20231018	164600	394948080	9360	9360	9360	9360	0
248	20231018	164500	394948080	9360	9360	9360	9360	0
249	20231018	164400	394948080	9360	9360	9360	9360	0
250	20231018	164300	394948080	9360	9360	9360	9360	0
251	20231018	164200	394948080	9360	9360	9360	9360	0
252	20231018	164100	394948080	9360	9360	9360	9360	0
253	20231018	164000	394948080	9360	9360	9360	9360	0
254	20231018	163900	394948080	9360	9360	9360	9360	0
255	20231018	163800	394948080	9360	9360	9360	9360	0
256	20231018	163700	394948080	9360	9360	9360	9360	0
257	20231018	163600	394948080	9360	9360	9360	9360	0
258	20231018	163500	394948080	9360	9360	9360	9360	0
259	20231018	163400	394948080	9360	9360	9360	9360	0
260	20231018	163300	394948080	9360	9360	9360	9360	0
261	20231018	163200	394948080	9360	9360	9360	9360	0
262	20231018	163100	394948080	9360	9360	9360	9360	0
263	20231018	163000	394948080	9360	9360	9360	9360	0
264	20231018	162900	394948080	9360	9360	9360	9360	0
265	20231018	162800	394948080	9360	9360	9360	9360	0
266	20231018	162700	394948080	9360	9360	9360	9360	0
267	20231018	162600	394948080	9360	9360	9360	9360	0
268	20231018	162500	394948080	9360	9360	9360	9360	0
269	20231018	162400	394948080	9360	9360	9360	9360	0
270	20231018	162300	394948080	9360	9360	9360	9360	0
271	20231018	162200	394948080	9360	9360	9360	9360	0
272	20231018	162100	394948080	9360	9360	9360	9360	424
273	20231018	162000	394948080	9360	9360	9360	9360	0
274	20231018	161900	394948080	9360	9360	9360	9360	0
275	20231018	161800	394948080	9360	9360	9360	9360	0
276	20231018	161700	394948080	9360	9360	9360	9360	0
277	20231018	161600	394948080	9360	9360	9360	9360	0
278	20231018	161500	394948080	9360	9360	9360	9360	0
279	20231018	161400	394948080	9360	9360	9360	9360	0
280	20231018	161300	394948080	9360	9360	9360	9360	0
281	20231018	161200	394948080	9360	9360	9360	9360	0
282	20231018	161100	394948080	9360	9360	9360	9360	0
283	20231018	161000	394948080	9360	9360	9360	9360	0
284	20231018	160900	394948080	9360	9360	9360	9360	0
285	20231018	160800	394948080	9360	9360	9360	9360	0
286	20231018	160700	394948080	9360	9360	9360	9360	0
287	20231018	160600	394948080	9360	9360	9360	9360	0
288	20231018	160500	394948080	9360	9360	9360	9360	0
289	20231018	160400	394948080	9360	9360	9360	9360	0
290	20231018	160300	394948080	9360	9360	9360	9360	0
291	20231018	160200	394948080	9360	9360	9360	9360	0
292	20231018	160100	394948080	9360	9360	9360	9360	0
293	20231018	160000	394948080	9360	9360	9360	9360	0
294	20231018	155900	394948080	9360	9360	9360	9360	0
295	20231018	155800	394948080	9360	9360	9360	9360	0
296	20231018	155700	394948080	9360	9360	9360	9360	0
297	20231018	155600	394948080	9360	9360	9360	9360	0
298	20231018	155500	394948080	9360	9360	9360	9360	0
299	20231018	155400	394948080	9360	9360	9360	9360	0
300	20231018	155300	394948080	9360	9360	9360	9360	0
301	20231018	155200	394948080	9360	9360	9360	9360	0
302	20231018	155100	394948080	9360	9360	9360	9360	424
303	20231018	155000	394948080	9360	9360	9360	9360	0
304	20231018	154900	394948080	9360	9360	9360	9360	0
305	20231018	154800	394948080	9360	9360	9360	9360	0
306	20231018	154700	394948080	9360	9360	9360	9360	0
307	20231018	154600	394948080	9360	9360	9360	9360	0
308	20231018	154500	394948080	9360	9360	9360	9360	0
309	20231018	154400	394948080	9360	9360	9360	9360	0
310	20231018	154300	394948080	9360	9360	9360	9360	0
311	20231018	154200	394948080	9360	9360	9360	9360	0
312	20231018	154100	394948080	9360	9360	9360	9360	0
313	20231018	154000	394948080	9360	9360	9360	9360	0
314	20231018	153900	394948080	9360	9360	9360	9360	0
315	20231018	153800	394948080	9360	9360	9360	9360	0
316	20231018	153700	394948080	9360	9360	9360	9360	0
317	20231018	153600	394948080	9360	9360	9360	9360	0
318	20231018	153500	394948080	9360	9360	9360	9360	0
319	20231018	153400	394948080	9360	9360	9360	9360	0
320	20231018	153300	394948080	9360	9360	9360	9360	0
321	20231018	153200	394948080	9360	9360	9360	9360	0
322	20231018	153100	394948080	9360	9360	9360	9360	0
323	20231018	153000	394948080	9360	9360	9360	9360	424
324	20231018	152900	390979440	9380	9380	9380	9380	0
325	20231018	152800	390979440	9380	9380	9380	9380	0
326	20231018	152700	390979440	9380	9380	9380	9380	0
327	20231018	152600	390979440	9380	9380	9380	9380	0
328	20231018	152500	390979440	9380	9380	9380	9380	0
329	20231018	152400	390979440	9380	9380	9380	9380	0
330	20231018	152300	390979440	9380	9380	9380	9380	0
331	20231018	152200	390979440	9380	9380	9380	9380	0
332	20231018	152100	390979440	9380	9380	9380	9380	0
333	20231018	152000	390979440	9380	9380	9380	9380	0
334	20231018	151900	390979440	9380	9380	9380	9330	404
335	20231018	151800	387198970	9380	9380	9380	9380	10
336	20231018	151700	387105170	9380	9370	9380	9370	3
337	20231018	151600	387077050	9380	9380	9380	9380	0
338	20231018	151500	387077050	9380	9360	9380	9350	210
339	20231018	151400	385112980	9380	9360	9380	9360	4
340	20231018	151300	385075520	9380	9380	9380	9380	6
341	20231018	151200	385019240	9380	9380	9380	9360	313
342	20231018	151100	382085340	9380	9380	9380	9380	0
343	20231018	151000	382085340	9380	9370	9380	9370	19
344	20231018	150900	381907260	9380	9380	9380	9380	68
345	20231018	150800	381269420	9380	9380	9380	9380	10
346	20231018	150700	381175620	9380	9380	9380	9380	1
347	20231018	150600	381166240	9380	9380	9380	9380	55
348	20231018	150500	380650340	9380	9380	9380	9380	4
349	20231018	150400	380612820	9380	9380	9380	9380	0
350	20231018	150300	380612820	9380	9380	9380	9380	108
351	20231018	150200	379599780	9380	9380	9380	9380	34
352	20231018	150100	379280860	9380	9380	9380	9380	0
353	20231018	150000	379280860	9380	9380	9380	9380	1
354	20231018	145900	379271480	9380	9380	9380	9380	54
355	20231018	145800	378764960	9380	9380	9380	9380	0
356	20231018	145700	378764960	9380	9380	9380	9380	0
357	20231018	145600	378764960	9380	9380	9380	9380	0
358	20231018	145500	378764960	9380	9380	9380	9380	1
359	20231018	145400	378755580	9380	9360	9380	9360	109
360	20231018	145300	377735260	9380	9360	9380	9360	55
361	20231018	145200	377220360	9380	9380	9380	9380	1
362	20231018	145100	377210980	9380	9380	9380	9380	0
363	20231018	145000	377210980	9380	9380	9380	9380	33
364	20231018	144900	376901440	9380	9380	9380	9380	0
365	20231018	144800	376901440	9380	9380	9380	9380	16
366	20231018	144700	376751360	9380	9380	9380	9380	0
367	20231018	144600	376751360	9380	9380	9380	9380	0
368	20231018	144500	376751360	9380	9380	9380	9380	24
369	20231018	144400	376526240	9380	9380	9380	9380	15
370	20231018	144300	376385540	9360	9350	9380	9350	23
371	20231018	144200	376170420	9350	9330	9350	9300	196
372	20231018	144100	374346330	9350	9320	9350	9320	18
373	20231018	144000	374178540	9320	9300	9320	9300	977
374	20231018	143900	365087120	9300	9300	9300	9300	0
375	20231018	143800	365087120	9300	9290	9300	9290	111
376	20231018	143700	364054830	9300	9300	9300	9300	0
377	20231018	143600	364054830	9300	9300	9300	9300	0
378	20231018	143500	364054830	9300	9300	9300	9300	0
379	20231018	143400	364054830	9300	9290	9300	9280	141
380	20231018	143300	362746100	9280	9280	9280	9280	0
381	20231018	143200	362746100	9280	9280	9280	9280	45
382	20231018	143100	362328500	9300	9290	9300	9280	107
383	20231018	143000	361335090	9300	9300	9300	9300	94
384	20231018	142900	360460890	9310	9310	9310	9310	0
385	20231018	142800	360460890	9310	9310	9310	9310	0
386	20231018	142700	360460890	9310	9310	9310	9310	0
387	20231018	142600	360460890	9310	9310	9310	9310	0
388	20231018	142500	360460890	9310	9310	9310	9310	1
389	20231018	142400	360451580	9310	9310	9310	9310	0
390	20231018	142300	360451580	9310	9310	9310	9310	0
391	20231018	142200	360451580	9310	9310	9310	9290	45
392	20231018	142100	360033000	9310	9310	9310	9310	0
393	20231018	142000	360033000	9310	9310	9310	9310	0
394	20231018	141900	360033000	9310	9310	9310	9310	0
395	20231018	141800	360033000	9310	9310	9310	9310	0
396	20231018	141700	360033000	9310	9310	9310	9310	2
397	20231018	141600	360014380	9320	9310	9320	9310	33
398	20231018	141500	359707140	9320	9310	9320	9310	86
399	20231018	141400	358906390	9310	9310	9310	9310	123
400	20231018	141300	357761260	9320	9320	9320	9320	22
401	20231018	141200	357556220	9320	9290	9320	9270	327
402	20231018	141100	354518490	9290	9290	9290	9290	70
403	20231018	141000	353868190	9320	9290	9320	9290	54
404	20231018	140900	353366410	9320	9320	9320	9320	11
405	20231018	140800	353263890	9320	9320	9320	9320	0
406	20231018	140700	353263890	9320	9320	9320	9320	34
407	20231018	140600	352947010	9320	9320	9320	9320	0
408	20231018	140500	352947010	9320	9320	9320	9320	0
409	20231018	140400	352947010	9320	9300	9320	9270	2197
410	20231018	140300	332564480	9310	9310	9310	9310	7
411	20231018	140200	332499310	9310	9310	9310	9310	6
412	20231018	140100	332443450	9310	9310	9310	9310	3
413	20231018	140000	332415520	9310	9310	9310	9310	7
414	20231018	135900	332350350	9310	9310	9310	9310	173
415	20231018	135800	330739720	9310	9310	9310	9310	2
416	20231018	135700	330721100	9310	9310	9310	9310	435
417	20231018	135600	326671250	9310	9310	9310	9310	3
418	20231018	135500	326643320	9310	9310	9310	9310	0
419	20231018	135400	326643320	9310	9310	9310	9310	0
420	20231018	135300	326643320	9310	9300	9310	9300	2
421	20231018	135200	326624710	9310	9310	9310	9310	0
422	20231018	135100	326624710	9310	9310	9310	9310	0
423	20231018	135000	326624710	9310	9310	9310	9310	0
424	20231018	134900	326624710	9310	9310	9310	9310	0
425	20231018	134800	326624710	9310	9310	9310	9310	17
426	20231018	134700	326466440	9310	9310	9310	9310	18
427	20231018	134600	326298860	9310	9280	9310	9280	351
428	20231018	134500	323037400	9290	9280	9290	9270	628
429	20231018	134400	317211330	9280	9280	9280	9280	10
430	20231018	134300	317118530	9290	9290	9290	9290	0
431	20231018	134200	317118530	9290	9290	9290	9290	58
432	20231018	134100	316579710	9290	9290	9290	9290	6
433	20231018	134000	316523970	9290	9290	9290	9290	94
434	20231018	133900	315650710	9310	9310	9310	9310	0
435	20231018	133800	315650710	9310	9310	9310	9290	298
436	20231018	133700	312879670	9310	9310	9310	9310	0
437	20231018	133600	312879670	9310	9310	9310	9310	0
438	20231018	133500	312879670	9310	9310	9310	9310	12
439	20231018	133400	312767950	9310	9310	9310	9300	18
440	20231018	133300	312600420	9310	9310	9310	9310	6
441	20231018	133200	312544560	9310	9310	9310	9310	0
442	20231018	133100	312544560	9310	9310	9310	9310	11
443	20231018	133000	312442150	9310	9310	9310	9310	0
444	20231018	132900	312442150	9310	9300	9310	9300	85
445	20231018	132800	311651600	9300	9300	9300	9300	5
446	20231018	132700	311605100	9290	9290	9290	9290	10
447	20231018	132600	311512200	9300	9300	9300	9300	0
448	20231018	132500	311512200	9300	9300	9300	9300	1
449	20231018	132400	311502900	9300	9300	9300	9300	0
450	20231018	132300	311502900	9300	9300	9300	9300	1
451	20231018	132200	311493600	9300	9310	9310	9300	545
452	20231018	132100	306423680	9310	9310	9310	9310	0
453	20231018	132000	306423680	9310	9320	9320	9310	36
454	20231018	131900	306088410	9320	9320	9320	9320	0
455	20231018	131800	306088410	9320	9320	9320	9320	0
456	20231018	131700	306088410	9320	9320	9320	9320	0
457	20231018	131600	306088410	9320	9320	9320	9320	0
458	20231018	131500	306088410	9320	9320	9320	9320	0
459	20231018	131400	306088410	9320	9320	9320	9320	11
460	20231018	131300	305985890	9320	9320	9320	9320	34
461	20231018	131200	305669010	9320	9320	9320	9320	0
462	20231018	131100	305669010	9320	9320	9320	9320	0
463	20231018	131000	305669010	9320	9320	9320	9320	0
464	20231018	130900	305669010	9320	9320	9320	9320	3
465	20231018	130800	305641050	9320	9320	9320	9320	0
466	20231018	130700	305641050	9320	9320	9320	9320	1
467	20231018	130600	305631730	9320	9320	9320	9320	1
468	20231018	130500	305622410	9320	9320	9320	9320	0
469	20231018	130400	305622410	9320	9320	9320	9320	1
470	20231018	130300	305613090	9320	9320	9320	9320	0
471	20231018	130200	305613090	9320	9320	9320	9320	1
472	20231018	130100	305603770	9320	9330	9330	9310	290
473	20231018	130000	302900340	9380	9320	9380	9320	439
474	20231018	125900	298806340	9320	9330	9380	9320	1019
475	20231018	125800	289306310	9360	9360	9360	9360	4
476	20231018	125700	289268870	9380	9370	9380	9370	40
477	20231018	125600	288894030	9370	9370	9370	9370	80
478	20231018	125500	288144430	9370	9370	9370	9370	0
479	20231018	125400	288144430	9370	9370	9370	9370	0
480	20231018	125300	288144430	9370	9370	9370	9370	0
481	20231018	125200	288144430	9370	9370	9370	9370	0
482	20231018	125100	288144430	9370	9370	9370	9370	1
483	20231018	125000	288135060	9370	9370	9370	9370	1
484	20231018	124900	288125690	9370	9370	9370	9370	0
485	20231018	124800	288125690	9370	9370	9370	9370	0
486	20231018	124700	288125690	9370	9370	9370	9370	0
487	20231018	124600	288125690	9370	9370	9370	9370	0
488	20231018	124500	288125690	9370	9320	9370	9320	1241
489	20231018	124400	276557520	9360	9360	9370	9360	114
490	20231018	124300	275490440	9360	9360	9360	9360	0
491	20231018	124200	275490440	9360	9360	9360	9360	0
492	20231018	124100	275490440	9360	9360	9360	9360	0
493	20231018	124000	275490440	9360	9360	9360	9360	0
494	20231018	123900	275490440	9360	9360	9360	9360	0
495	20231018	123800	275490440	9360	9360	9360	9360	0
496	20231018	123700	275490440	9360	9360	9360	9360	3
497	20231018	123600	275462360	9360	9360	9360	9360	0
498	20231018	123500	275462360	9360	9360	9360	9360	1
499	20231018	123400	275453000	9360	9360	9360	9360	20
500	20231018	123300	275265800	9360	9360	9360	9360	1
501	20231018	123200	275256440	9360	9310	9360	9300	169
502	20231018	123100	273683410	9370	9370	9370	9370	0
503	20231018	123000	273683410	9370	9370	9370	9370	0
504	20231018	122900	273683410	9370	9370	9370	9370	0
505	20231018	122800	273683410	9370	9370	9370	9370	0
506	20231018	122700	273683410	9370	9370	9370	9370	11
507	20231018	122600	273580340	9370	9370	9370	9370	0
508	20231018	122500	273580340	9370	9330	9370	9290	676
509	20231018	122400	267288950	9370	9330	9370	9330	33
510	20231018	122300	266980940	9380	9380	9380	9380	0
511	20231018	122200	266980940	9380	9380	9380	9380	0
512	20231018	122100	266980940	9380	9380	9380	9380	0
513	20231018	122000	266980940	9380	9380	9380	9380	0
514	20231018	121900	266980940	9380	9380	9380	9380	0
515	20231018	121800	266980940	9380	9380	9380	9380	0
516	20231018	121700	266980940	9380	9380	9380	9380	0
517	20231018	121600	266980940	9380	9380	9380	9380	0
518	20231018	121500	266980940	9380	9330	9380	9320	632
519	20231018	121400	261085080	9330	9370	9380	9330	571
520	20231018	121300	255734900	9370	9370	9370	9370	5
521	20231018	121200	255688050	9370	9370	9370	9370	0
522	20231018	121100	255688050	9370	9370	9370	9370	0
523	20231018	121000	255688050	9370	9370	9370	9370	0
524	20231018	120900	255688050	9370	9370	9370	9370	1
525	20231018	120800	255678680	9320	9340	9340	9320	9
526	20231018	120700	255594730	9370	9370	9370	9370	0
527	20231018	120600	255594730	9370	9370	9370	9370	1
528	20231018	120500	255585360	9370	9370	9370	9370	1
529	20231018	120400	255575990	9330	9330	9330	9330	15
530	20231018	120300	255436040	9370	9370	9370	9370	10
531	20231018	120200	255342340	9370	9370	9370	9370	0
532	20231018	120100	255342340	9370	9370	9370	9370	0
533	20231018	120000	255342340	9370	9350	9370	9350	558
534	20231018	115900	250123920	9350	9310	9350	9310	11
535	20231018	115800	250021470	9310	9320	9320	9310	10
536	20231018	115700	249928340	9310	9310	9310	9310	0
537	20231018	115600	249928340	9310	9310	9310	9310	2
538	20231018	115500	249909720	9350	9350	9350	9350	0
539	20231018	115400	249909720	9350	9350	9350	9350	0
540	20231018	115300	249909720	9350	9350	9350	9280	2266
541	20231018	115200	228836480	9350	9350	9350	9350	0
542	20231018	115100	228836480	9350	9350	9350	9350	0
543	20231018	115000	228836480	9350	9350	9350	9350	0
544	20231018	114900	228836480	9350	9350	9350	9350	4
545	20231018	114800	228799080	9340	9350	9350	9340	69
546	20231018	114700	228153950	9370	9370	9370	9370	0
547	20231018	114600	228153950	9370	9370	9370	9370	0
548	20231018	114500	228153950	9370	9370	9370	9370	0
549	20231018	114400	228153950	9370	9370	9370	9370	0
550	20231018	114300	228153950	9370	9310	9370	9300	26
551	20231018	114200	227911920	9300	9300	9300	9300	0
552	20231018	114100	227911920	9300	9300	9300	9300	1
553	20231018	114000	227902620	9370	9350	9370	9290	55
554	20231018	113900	227389800	9370	9370	9370	9370	0
555	20231018	113800	227389800	9370	9370	9370	9370	0
556	20231018	113700	227389800	9370	9370	9370	9370	0
557	20231018	113600	227389800	9370	9370	9370	9370	0
558	20231018	113500	227389800	9370	9370	9370	9370	0
559	20231018	113400	227389800	9370	9370	9370	9370	0
560	20231018	113300	227389800	9370	9320	9370	9290	1092
561	20231018	113200	217232620	9330	9330	9330	9330	72
562	20231018	113100	216560860	9340	9360	9360	9340	130
563	20231018	113000	215346030	9380	9360	9380	9350	121
564	20231018	112900	214213420	9360	9360	9360	9360	0
565	20231018	112800	214213420	9360	9360	9360	9360	0
566	20231018	112700	214213420	9360	9360	9360	9360	0
567	20231018	112600	214213420	9360	9360	9360	9360	16
568	20231018	112500	214063660	9370	9370	9370	9370	7
569	20231018	112400	213998070	9380	9380	9380	9380	0
570	20231018	112300	213998070	9380	9380	9380	9380	68
571	20231018	112200	213360230	9400	9400	9400	9400	0
572	20231018	112100	213360230	9400	9400	9400	9400	0
573	20231018	112000	213360230	9400	9400	9400	9400	0
574	20231018	111900	213360230	9400	9400	9400	9400	11
575	20231018	111800	213256830	9420	9420	9420	9420	0
576	20231018	111700	213256830	9420	9420	9420	9420	0
577	20231018	111600	213256830	9420	9420	9420	9420	0
578	20231018	111500	213256830	9420	9380	9420	9380	86
579	20231018	111400	212450070	9420	9420	9420	9420	83
580	20231018	111300	211668210	9460	9460	9460	9460	11
581	20231018	111200	211564150	9460	9460	9460	9460	0
582	20231018	111100	211564150	9460	9460	9460	9460	1
583	20231018	111000	211554690	9460	9430	9460	9430	25
584	20231018	110900	211318550	9460	9460	9460	9460	0
585	20231018	110800	211318550	9460	9460	9460	9440	44
586	20231018	110700	210902710	9460	9460	9460	9460	11
587	20231018	110600	210798650	9460	9390	9460	9390	2389
588	20231018	110500	188288950	9400	9390	9400	9390	53
589	20231018	110400	187791230	9390	9390	9390	9390	0
590	20231018	110300	187791230	9390	9390	9390	9390	0
591	20231018	110200	187791230	9390	9390	9390	9390	56
592	20231018	110100	187265390	9390	9390	9390	9390	0
593	20231018	110000	187265390	9390	9390	9390	9390	17
594	20231018	105900	187105760	9390	9390	9390	9390	22
595	20231018	105800	186899180	9390	9400	9400	9330	749
596	20231018	105700	179861470	9400	9400	9400	9400	2
597	20231018	105600	179842670	9400	9340	9400	9310	536
598	20231018	105500	174848400	9320	9350	9350	9320	216
599	20231018	105400	172832240	9380	9380	9380	9380	0
600	20231018	105300	172832240	9380	9380	9380	9350	128
601	20231018	105200	171632080	9380	9380	9380	9380	1
602	20231018	105100	171622700	9380	9380	9380	9380	0
603	20231018	105000	171622700	9380	9380	9380	9380	37
604	20231018	104900	171275640	9350	9350	9350	9350	10
605	20231018	104800	171182140	9380	9380	9380	9380	24
606	20231018	104700	170957020	9380	9380	9380	9380	0
607	20231018	104600	170957020	9380	9380	9380	9380	0
608	20231018	104500	170957020	9380	9380	9380	9380	0
609	20231018	104400	170957020	9380	9370	9380	9370	61
610	20231018	104300	170384950	9380	9360	9380	9340	372
611	20231018	104200	166907650	9360	9360	9360	9360	12
612	20231018	104100	166795330	9370	9370	9370	9370	11
613	20231018	104000	166692260	9370	9370	9370	9370	0
614	20231018	103900	166692260	9370	9390	9390	9370	263
615	20231018	103800	164225150	9400	9410	9410	9400	128
616	20231018	103700	163021060	9460	9460	9460	9460	0
617	20231018	103600	163021060	9460	9410	9460	9400	59
618	20231018	103500	162465470	9440	9440	9440	9440	0
619	20231018	103400	162465470	9440	9430	9440	9430	270
620	20231018	103300	159918230	9430	9400	9430	9400	422
621	20231018	103200	155950500	9400	9400	9400	9390	262
622	20231018	103100	153488250	9400	9430	9430	9390	540
623	20231018	103000	148411850	9430	9400	9430	9400	1831
624	20231018	102900	131187350	9400	9400	9400	9400	9
625	20231018	102800	131102750	9400	9400	9400	9400	6
626	20231018	102700	131046350	9400	9360	9400	9360	19
627	20231018	102600	130868030	9360	9350	9360	9350	166
628	20231018	102500	129314940	9350	9350	9350	9350	2
629	20231018	102400	129296240	9350	9340	9350	9340	15
630	20231018	102300	129156090	9350	9350	9350	9350	4
631	20231018	102200	129118690	9350	9350	9350	9350	4
632	20231018	102100	129081290	9350	9350	9350	9350	10
633	20231018	102000	128987790	9350	9350	9350	9340	127
634	20231018	101900	127801540	9350	9350	9350	9350	5
635	20231018	101800	127754790	9350	9350	9350	9350	5
636	20231018	101700	127708040	9350	9350	9350	9350	72
637	20231018	101600	127034840	9350	9350	9350	9350	10
638	20231018	101500	126941340	9350	9400	9400	9350	47
639	20231018	101400	126501000	9410	9400	9410	9390	53
640	20231018	101300	126002840	9410	9410	9410	9410	0
641	20231018	101200	126002840	9410	9350	9410	9350	714
642	20231018	101100	119324940	9350	9350	9350	9340	18
643	20231018	101000	119156740	9350	9350	9350	9350	4
644	20231018	100900	119119340	9350	9350	9350	9350	9
645	20231018	100800	119035190	9350	9360	9360	9350	129
646	20231018	100700	117828900	9360	9360	9360	9360	3
647	20231018	100600	117800820	9360	9360	9360	9360	107
648	20231018	100500	116799300	9360	9360	9360	9360	149
649	20231018	100400	115404660	9360	9360	9360	9360	5
650	20231018	100300	115357860	9360	9360	9360	9360	0
651	20231018	100200	115357860	9360	9360	9360	9360	0
652	20231018	100100	115357860	9360	9360	9360	9360	0
653	20231018	100000	115357860	9360	9350	9360	9340	279
654	20231018	095900	112750440	9360	9370	9370	9360	137
655	20231018	095800	111467950	9380	9380	9380	9380	5
656	20231018	095700	111421050	9380	9370	9410	9370	32
657	20231018	095600	111121040	9370	9380	9380	9370	167
658	20231018	095500	109555700	9380	9380	9380	9360	147
659	20231018	095400	108178370	9410	9410	9410	9410	11
660	20231018	095300	108074860	9410	9410	9410	9380	80
661	20231018	095200	107324220	9420	9380	9420	9380	25
662	20231018	095100	107089680	9380	9390	9390	9380	266
663	20231018	095000	104593320	9430	9430	9440	9430	30
664	20231018	094900	104310400	9430	9380	9430	9380	106
665	20231018	094800	103315820	9440	9370	9440	9350	32
666	20231018	094700	103015510	9380	9440	9440	9380	239
667	20231018	094600	100770380	9440	9380	9470	9380	935
668	20231018	094500	91945730	9380	9400	9450	9380	187
669	20231018	094400	90186980	9400	9410	9410	9380	859
670	20231018	094300	82128550	9450	9470	9470	9450	36
671	20231018	094200	81787970	9470	9390	9470	9390	870
672	20231018	094100	73613040	9390	9400	9430	9390	1163
673	20231018	094000	62680810	9400	9320	9400	9320	651
674	20231018	093900	56591150	9320	9320	9320	9320	75
675	20231018	093800	55892150	9330	9270	9330	9270	153
676	20231018	093700	54473640	9270	9320	9320	9270	122
677	20231018	093600	53340380	9330	9330	9330	9330	10
678	20231018	093500	53247080	9330	9330	9330	9330	0
679	20231018	093400	53247080	9330	9330	9330	9330	0
680	20231018	093300	53247080	9330	9330	9330	9330	1
681	20231018	093200	53237750	9330	9330	9330	9330	0
682	20231018	093100	53237750	9330	9240	9340	9240	356
683	20231018	093000	49940800	9240	9240	9240	9220	1644
684	20231018	092900	34762610	9250	9250	9250	9250	372
685	20231018	092800	31321610	9250	9250	9250	9250	9
686	20231018	092700	31238360	9250	9250	9250	9250	0
687	20231018	092600	31238360	9250	9250	9250	9250	10
688	20231018	092500	31145860	9250	9250	9250	9250	11
689	20231018	092400	31044110	9250	9250	9250	9250	0
690	20231018	092300	31044110	9250	9250	9250	9250	12
691	20231018	092200	30933110	9250	9250	9250	9240	58
692	20231018	092100	30396780	9260	9250	9260	9250	51
693	20231018	092000	29924980	9260	9260	9260	9240	322
694	20231018	091900	26947590	9260	9240	9260	9240	103
695	20231018	091800	25995790	9240	9250	9250	9240	20
696	20231018	091700	25810940	9240	9240	9240	9240	0
697	20231018	091600	25810940	9240	9260	9260	9240	69
698	20231018	091500	25173360	9240	9250	9250	9240	231
699	20231018	091400	23036830	9250	9260	9260	9250	31
700	20231018	091300	22750060	9300	9300	9300	9300	10
701	20231018	091200	22657060	9300	9360	9360	9220	680
702	20231018	091100	16326350	9440	9440	9440	9440	0
703	20231018	091000	16326350	9440	9330	9440	9330	47
704	20231018	090900	15884200	9400	9400	9400	9400	0
705	20231018	090800	15884200	9400	9350	9400	9350	12
706	20231018	090700	15771710	9290	9290	9290	9290	0
707	20231018	090600	15771710	9290	9270	9290	9270	66
708	20231018	090500	15158670	9260	9260	9260	9260	0
709	20231018	090400	15158670	9260	9250	9260	9250	48
710	20231018	090300	14714610	9200	9250	9250	9200	456
711	20231018	090200	10513370	9250	9250	9250	9250	297
712	20231018	090100	7766120	9200	9320	9330	9200	788
713	20231018	090000	474410	9320	9300	9320	9300	51