KissMeData/180400/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	201000	497946460	5390	5390	5390	5390	1038
3	20231016	200900	497946460	5390	5390	5390	5390	0
4	20231016	200800	497946460	5390	5390	5390	5390	0
5	20231016	200700	497946460	5390	5390	5390	5390	0
6	20231016	200600	497946460	5390	5390	5390	5390	0
7	20231016	200500	497946460	5390	5390	5390	5390	0
8	20231016	200400	497946460	5390	5390	5390	5390	0
9	20231016	200300	497946460	5390	5390	5390	5390	0
10	20231016	200200	497946460	5390	5390	5390	5390	0
11	20231016	200100	497946460	5390	5390	5390	5390	0
12	20231016	200000	497946460	5390	5390	5390	5390	0
13	20231016	195900	497946460	5390	5390	5390	5390	0
14	20231016	195800	497946460	5390	5390	5390	5390	0
15	20231016	195700	497946460	5390	5390	5390	5390	0
16	20231016	195600	497946460	5390	5390	5390	5390	0
17	20231016	195500	497946460	5390	5390	5390	5390	0
18	20231016	195400	497946460	5390	5390	5390	5390	0
19	20231016	195300	497946460	5390	5390	5390	5390	0
20	20231016	195200	497946460	5390	5390	5390	5390	0
21	20231016	195100	497946460	5390	5390	5390	5390	0
22	20231016	195000	497946460	5390	5390	5390	5390	0
23	20231016	194900	497946460	5390	5390	5390	5390	0
24	20231016	194800	497946460	5390	5390	5390	5390	0
25	20231016	194700	497946460	5390	5390	5390	5390	0
26	20231016	194600	497946460	5390	5390	5390	5390	0
27	20231016	194500	497946460	5390	5390	5390	5390	0
28	20231016	194400	497946460	5390	5390	5390	5390	0
29	20231016	194300	497946460	5390	5390	5390	5390	0
30	20231016	194200	497946460	5390	5390	5390	5390	0
31	20231016	194100	497946460	5390	5390	5390	5390	0
32	20231016	194000	497946460	5390	5390	5390	5390	1038
33	20231016	193900	497946460	5390	5390	5390	5390	0
34	20231016	193800	497946460	5390	5390	5390	5390	0
35	20231016	193700	497946460	5390	5390	5390	5390	0
36	20231016	193600	497946460	5390	5390	5390	5390	0
37	20231016	193500	497946460	5390	5390	5390	5390	0
38	20231016	193400	497946460	5390	5390	5390	5390	0
39	20231016	193300	497946460	5390	5390	5390	5390	0
40	20231016	193200	497946460	5390	5390	5390	5390	0
41	20231016	193100	497946460	5390	5390	5390	5390	0
42	20231016	193000	497946460	5390	5390	5390	5390	0
43	20231016	192900	497946460	5390	5390	5390	5390	0
44	20231016	192800	497946460	5390	5390	5390	5390	0
45	20231016	192700	497946460	5390	5390	5390	5390	0
46	20231016	192600	497946460	5390	5390	5390	5390	0
47	20231016	192500	497946460	5390	5390	5390	5390	0
48	20231016	192400	497946460	5390	5390	5390	5390	0
49	20231016	192300	497946460	5390	5390	5390	5390	0
50	20231016	192200	497946460	5390	5390	5390	5390	0
51	20231016	192100	497946460	5390	5390	5390	5390	0
52	20231016	192000	497946460	5390	5390	5390	5390	0
53	20231016	191900	497946460	5390	5390	5390	5390	0
54	20231016	191800	497946460	5390	5390	5390	5390	0
55	20231016	191700	497946460	5390	5390	5390	5390	0
56	20231016	191600	497946460	5390	5390	5390	5390	0
57	20231016	191500	497946460	5390	5390	5390	5390	0
58	20231016	191400	497946460	5390	5390	5390	5390	0
59	20231016	191300	497946460	5390	5390	5390	5390	0
60	20231016	191200	497946460	5390	5390	5390	5390	0
61	20231016	191100	497946460	5390	5390	5390	5390	0
62	20231016	191000	497946460	5390	5390	5390	5390	1038
63	20231016	190900	497946460	5390	5390	5390	5390	0
64	20231016	190800	497946460	5390	5390	5390	5390	0
65	20231016	190700	497946460	5390	5390	5390	5390	0
66	20231016	190600	497946460	5390	5390	5390	5390	0
67	20231016	190500	497946460	5390	5390	5390	5390	0
68	20231016	190400	497946460	5390	5390	5390	5390	0
69	20231016	190300	497946460	5390	5390	5390	5390	0
70	20231016	190200	497946460	5390	5390	5390	5390	0
71	20231016	190100	497946460	5390	5390	5390	5390	0
72	20231016	190000	497946460	5390	5390	5390	5390	0
73	20231016	185900	497946460	5390	5390	5390	5390	0
74	20231016	185800	497946460	5390	5390	5390	5390	0
75	20231016	185700	497946460	5390	5390	5390	5390	0
76	20231016	185600	497946460	5390	5390	5390	5390	0
77	20231016	185500	497946460	5390	5390	5390	5390	0
78	20231016	185400	497946460	5390	5390	5390	5390	0
79	20231016	185300	497946460	5390	5390	5390	5390	0
80	20231016	185200	497946460	5390	5390	5390	5390	0
81	20231016	185100	497946460	5390	5390	5390	5390	0
82	20231016	185000	497946460	5390	5390	5390	5390	0
83	20231016	184900	497946460	5390	5390	5390	5390	0
84	20231016	184800	497946460	5390	5390	5390	5390	0
85	20231016	184700	497946460	5390	5390	5390	5390	0
86	20231016	184600	497946460	5390	5390	5390	5390	0
87	20231016	184500	497946460	5390	5390	5390	5390	0
88	20231016	184400	497946460	5390	5390	5390	5390	0
89	20231016	184300	497946460	5390	5390	5390	5390	0
90	20231016	184200	497946460	5390	5390	5390	5390	0
91	20231016	184100	497946460	5390	5390	5390	5390	0
92	20231016	184000	497946460	5390	5390	5390	5390	1038
93	20231016	183900	497946460	5390	5390	5390	5390	0
94	20231016	183800	497946460	5390	5390	5390	5390	0
95	20231016	183700	497946460	5390	5390	5390	5390	0
96	20231016	183600	497946460	5390	5390	5390	5390	0
97	20231016	183500	497946460	5390	5390	5390	5390	0
98	20231016	183400	497946460	5390	5390	5390	5390	0
99	20231016	183300	497946460	5390	5390	5390	5390	0
100	20231016	183200	497946460	5390	5390	5390	5390	0
101	20231016	183100	497946460	5390	5390	5390	5390	0
102	20231016	183000	497946460	5390	5390	5390	5390	0
103	20231016	182900	497946460	5390	5390	5390	5390	0
104	20231016	182800	497946460	5390	5390	5390	5390	0
105	20231016	182700	497946460	5390	5390	5390	5390	0
106	20231016	182600	497946460	5390	5390	5390	5390	0
107	20231016	182500	497946460	5390	5390	5390	5390	0
108	20231016	182400	497946460	5390	5390	5390	5390	0
109	20231016	182300	497946460	5390	5390	5390	5390	0
110	20231016	182200	497946460	5390	5390	5390	5390	0
111	20231016	182100	497946460	5390	5390	5390	5390	0
112	20231016	182000	497946460	5390	5390	5390	5390	0
113	20231016	181900	497946460	5390	5390	5390	5390	0
114	20231016	181800	497946460	5390	5390	5390	5390	0
115	20231016	181700	497946460	5390	5390	5390	5390	0
116	20231016	181600	497946460	5390	5390	5390	5390	0
117	20231016	181500	497946460	5390	5390	5390	5390	0
118	20231016	181400	497946460	5390	5390	5390	5390	0
119	20231016	181300	497946460	5390	5390	5390	5390	0
120	20231016	181200	497946460	5390	5390	5390	5390	0
121	20231016	181100	497946460	5390	5390	5390	5390	0
122	20231016	181000	497946460	5390	5390	5390	5390	1038
123	20231016	180900	497946460	5390	5390	5390	5390	0
124	20231016	180800	497946460	5390	5390	5390	5390	0
125	20231016	180700	497946460	5390	5390	5390	5390	0
126	20231016	180600	497946460	5390	5390	5390	5390	0
127	20231016	180500	497946460	5390	5390	5390	5390	0
128	20231016	180400	497946460	5390	5390	5390	5390	0
129	20231016	180300	497946460	5390	5390	5390	5390	0
130	20231016	180200	497946460	5390	5390	5390	5390	0
131	20231016	180100	497946460	5390	5390	5390	5390	0
132	20231016	180000	497946460	5390	5390	5390	5390	0
133	20231016	175900	497946460	5390	5390	5390	5390	0
134	20231016	175800	497946460	5390	5390	5390	5390	0
135	20231016	175700	497946460	5390	5390	5390	5390	0
136	20231016	175600	497946460	5390	5390	5390	5390	0
137	20231016	175500	497946460	5390	5390	5390	5390	0
138	20231016	175400	497946460	5390	5390	5390	5390	0
139	20231016	175300	497946460	5390	5390	5390	5390	0
140	20231016	175200	497946460	5390	5390	5390	5390	0
141	20231016	175100	497946460	5390	5390	5390	5390	0
142	20231016	175000	497946460	5390	5390	5390	5390	0
143	20231016	174900	497946460	5390	5390	5390	5390	0
144	20231016	174800	497946460	5390	5390	5390	5390	0
145	20231016	174700	497946460	5390	5390	5390	5390	0
146	20231016	174600	497946460	5390	5390	5390	5390	0
147	20231016	174500	497946460	5390	5390	5390	5390	0
148	20231016	174400	497946460	5390	5390	5390	5390	0
149	20231016	174300	497946460	5390	5390	5390	5390	0
150	20231016	174200	497946460	5390	5390	5390	5390	0
151	20231016	174100	497946460	5390	5390	5390	5390	0
152	20231016	174000	497946460	5390	5390	5390	5390	1038
153	20231016	173900	497946460	5390	5390	5390	5390	0
154	20231016	173800	497946460	5390	5390	5390	5390	0
155	20231016	173700	497946460	5390	5390	5390	5390	0
156	20231016	173600	497946460	5390	5390	5390	5390	0
157	20231016	173500	497946460	5390	5390	5390	5390	0
158	20231016	173400	497946460	5390	5390	5390	5390	0
159	20231016	173300	497946460	5390	5390	5390	5390	0
160	20231016	173200	497946460	5390	5390	5390	5390	0
161	20231016	173100	497946460	5390	5390	5390	5390	0
162	20231016	173000	497946460	5390	5390	5390	5390	0
163	20231016	172900	497946460	5390	5390	5390	5390	0
164	20231016	172800	497946460	5390	5390	5390	5390	0
165	20231016	172700	497946460	5390	5390	5390	5390	0
166	20231016	172600	497946460	5390	5390	5390	5390	0
167	20231016	172500	497946460	5390	5390	5390	5390	0
168	20231016	172400	497946460	5390	5390	5390	5390	0
169	20231016	172300	497946460	5390	5390	5390	5390	0
170	20231016	172200	497946460	5390	5390	5390	5390	0
171	20231016	172100	497946460	5390	5390	5390	5390	0
172	20231016	172000	497946460	5390	5390	5390	5390	0
173	20231016	171900	497946460	5390	5390	5390	5390	0
174	20231016	171800	497946460	5390	5390	5390	5390	0
175	20231016	171700	497946460	5390	5390	5390	5390	0
176	20231016	171600	497946460	5390	5390	5390	5390	0
177	20231016	171500	497946460	5390	5390	5390	5390	0
178	20231016	171400	497946460	5390	5390	5390	5390	0
179	20231016	171300	497946460	5390	5390	5390	5390	0
180	20231016	171200	497946460	5390	5390	5390	5390	0
181	20231016	171100	497946460	5390	5390	5390	5390	0
182	20231016	171000	497946460	5390	5390	5390	5390	1038
183	20231016	170900	497946460	5390	5390	5390	5390	0
184	20231016	170800	497946460	5390	5390	5390	5390	0
185	20231016	170700	497946460	5390	5390	5390	5390	0
186	20231016	170600	497946460	5390	5390	5390	5390	0
187	20231016	170500	497946460	5390	5390	5390	5390	0
188	20231016	170400	497946460	5390	5390	5390	5390	0
189	20231016	170300	497946460	5390	5390	5390	5390	0
190	20231016	170200	497946460	5390	5390	5390	5390	0
191	20231016	170100	497946460	5390	5390	5390	5390	0
192	20231016	170000	497946460	5390	5390	5390	5390	0
193	20231016	165900	497946460	5390	5390	5390	5390	0
194	20231016	165800	497946460	5390	5390	5390	5390	0
195	20231016	165700	497946460	5390	5390	5390	5390	0
196	20231016	165600	497946460	5390	5390	5390	5390	0
197	20231016	165500	497946460	5390	5390	5390	5390	0
198	20231016	165400	497946460	5390	5390	5390	5390	0
199	20231016	165300	497946460	5390	5390	5390	5390	0
200	20231016	165200	497946460	5390	5390	5390	5390	0
201	20231016	165100	497946460	5390	5390	5390	5390	0
202	20231016	165000	497946460	5390	5390	5390	5390	0
203	20231016	164900	497946460	5390	5390	5390	5390	0
204	20231016	164800	497946460	5390	5390	5390	5390	0
205	20231016	164700	497946460	5390	5390	5390	5390	0
206	20231016	164600	497946460	5390	5390	5390	5390	0
207	20231016	164500	497946460	5390	5390	5390	5390	0
208	20231016	164400	497946460	5390	5390	5390	5390	0
209	20231016	164300	497946460	5390	5390	5390	5390	0
210	20231016	164200	497946460	5390	5390	5390	5390	0
211	20231016	164100	497946460	5390	5390	5390	5390	0
212	20231016	164000	497946460	5390	5390	5390	5390	1038
213	20231016	163900	497946460	5390	5390	5390	5390	0
214	20231016	163800	497946460	5390	5390	5390	5390	0
215	20231016	163700	497946460	5390	5390	5390	5390	0
216	20231016	163600	497946460	5390	5390	5390	5390	0
217	20231016	163500	497946460	5390	5390	5390	5390	0
218	20231016	163400	497946460	5390	5390	5390	5390	0
219	20231016	163300	497946460	5390	5390	5390	5390	0
220	20231016	163200	497946460	5390	5390	5390	5390	0
221	20231016	163100	497946460	5390	5390	5390	5390	0
222	20231016	163000	497946460	5390	5390	5390	5390	0
223	20231016	162900	497946460	5390	5390	5390	5390	0
224	20231016	162800	497946460	5390	5390	5390	5390	0
225	20231016	162700	497946460	5390	5390	5390	5390	0
226	20231016	162600	497946460	5390	5390	5390	5390	0
227	20231016	162500	497946460	5390	5390	5390	5390	0
228	20231016	162400	497946460	5390	5390	5390	5390	0
229	20231016	162300	497946460	5390	5390	5390	5390	0
230	20231016	162200	497946460	5390	5390	5390	5390	0
231	20231016	162100	497946460	5390	5390	5390	5390	0
232	20231016	162000	497946460	5390	5390	5390	5390	0
233	20231016	161900	497946460	5390	5390	5390	5390	0
234	20231016	161800	497946460	5390	5390	5390	5390	0
235	20231016	161700	497946460	5390	5390	5390	5390	0
236	20231016	161600	497946460	5390	5390	5390	5390	0
237	20231016	161500	497946460	5390	5390	5390	5390	0
238	20231016	161400	497946460	5390	5390	5390	5390	0
239	20231016	161300	497946460	5390	5390	5390	5390	0
240	20231016	161200	497946460	5390	5390	5390	5390	0
241	20231016	161100	497946460	5390	5390	5390	5390	0
242	20231016	161000	497946460	5390	5390	5390	5390	1038
243	20231016	160900	497946460	5390	5390	5390	5390	0
244	20231016	160800	497946460	5390	5390	5390	5390	0
245	20231016	160700	497946460	5390	5390	5390	5390	0
246	20231016	160600	497946460	5390	5390	5390	5390	0
247	20231016	160500	497946460	5390	5390	5390	5390	0
248	20231016	160400	497946460	5390	5390	5390	5390	0
249	20231016	160300	497946460	5390	5390	5390	5390	0
250	20231016	160200	497946460	5390	5390	5390	5390	0
251	20231016	160100	497946460	5390	5390	5390	5390	0
252	20231016	160000	497946460	5390	5390	5390	5390	0
253	20231016	155900	497946460	5390	5390	5390	5390	0
254	20231016	155800	497946460	5390	5390	5390	5390	0
255	20231016	155700	497946460	5390	5390	5390	5390	0
256	20231016	155600	497946460	5390	5390	5390	5390	0
257	20231016	155500	497946460	5390	5390	5390	5390	0
258	20231016	155400	497946460	5390	5390	5390	5390	0
259	20231016	155300	497946460	5390	5390	5390	5390	0
260	20231016	155200	497946460	5390	5390	5390	5390	0
261	20231016	155100	497946460	5390	5390	5390	5390	0
262	20231016	155000	497946460	5390	5390	5390	5390	0
263	20231016	154900	497946460	5390	5390	5390	5390	0
264	20231016	154800	497946460	5390	5390	5390	5390	0
265	20231016	154700	497946460	5390	5390	5390	5390	0
266	20231016	154600	497946460	5390	5390	5390	5390	0
267	20231016	154500	497946460	5390	5390	5390	5390	0
268	20231016	154400	497946460	5390	5390	5390	5390	0
269	20231016	154300	497946460	5390	5390	5390	5390	0
270	20231016	154200	497946460	5390	5390	5390	5390	0
271	20231016	154100	497946460	5390	5390	5390	5390	0
272	20231016	154000	497946460	5390	5390	5390	5390	1038
273	20231016	153900	497946460	5390	5390	5390	5390	0
274	20231016	153800	497946460	5390	5390	5390	5390	0
275	20231016	153700	497946460	5390	5390	5390	5390	0
276	20231016	153600	497946460	5390	5390	5390	5390	0
277	20231016	153500	497946460	5390	5390	5390	5390	0
278	20231016	153400	497946460	5390	5390	5390	5390	0
279	20231016	153300	497946460	5390	5390	5390	5390	0
280	20231016	153200	497946460	5390	5390	5390	5390	0
281	20231016	153100	497946460	5390	5390	5390	5390	0
282	20231016	153000	497946460	5390	5390	5390	5390	1038
283	20231016	152900	492351640	5390	5390	5390	5390	0
284	20231016	152800	492351640	5390	5390	5390	5390	0
285	20231016	152700	492351640	5390	5390	5390	5390	0
286	20231016	152600	492351640	5390	5390	5390	5390	0
287	20231016	152500	492351640	5390	5390	5390	5390	0
288	20231016	152400	492351640	5390	5390	5390	5390	0
289	20231016	152300	492351640	5390	5390	5390	5390	0
290	20231016	152200	492351640	5390	5390	5390	5390	0
291	20231016	152100	492351640	5390	5390	5390	5390	0
292	20231016	152000	492351640	5390	5390	5390	5390	0
293	20231016	151900	492351640	5390	5380	5390	5380	42
294	20231016	151800	492125410	5380	5380	5380	5380	0
295	20231016	151700	492125410	5380	5380	5380	5380	18
296	20231016	151600	492028570	5380	5390	5390	5380	13
297	20231016	151500	491958590	5390	5380	5390	5340	1148
298	20231016	151400	485814030	5390	5390	5390	5390	0
299	20231016	151300	485814030	5390	5390	5390	5390	0
300	20231016	151200	485814030	5390	5390	5390	5390	0
301	20231016	151100	485814030	5390	5390	5390	5390	3
302	20231016	151000	485797860	5390	5390	5390	5390	70
303	20231016	150900	485420560	5380	5380	5380	5380	63
304	20231016	150800	485081620	5380	5380	5380	5380	258
305	20231016	150700	483693580	5380	5380	5380	5380	1059
306	20231016	150600	477996160	5380	5380	5380	5380	0
307	20231016	150500	477996160	5380	5360	5380	5360	978
308	20231016	150400	472741060	5360	5360	5360	5360	3
309	20231016	150300	472724980	5360	5360	5360	5360	11
310	20231016	150200	472666020	5360	5350	5360	5350	415
311	20231016	150100	470445670	5340	5340	5340	5340	0
312	20231016	150000	470445670	5340	5340	5340	5340	0
313	20231016	145900	470445670	5340	5340	5340	5340	0
314	20231016	145800	470445670	5340	5350	5350	5340	465
315	20231016	145700	467962540	5360	5360	5360	5360	0
316	20231016	145600	467962540	5360	5360	5360	5360	0
317	20231016	145500	467962540	5360	5360	5360	5360	7
318	20231016	145400	467925020	5360	5360	5360	5360	1
319	20231016	145300	467919660	5340	5360	5360	5340	1100
320	20231016	145200	462025420	5370	5370	5370	5370	0
321	20231016	145100	462025420	5370	5370	5370	5370	0
322	20231016	145000	462025420	5370	5370	5370	5370	0
323	20231016	144900	462025420	5370	5370	5370	5370	0
324	20231016	144800	462025420	5370	5370	5370	5370	1
325	20231016	144700	462020050	5370	5340	5370	5340	13
326	20231016	144600	461950330	5370	5340	5370	5340	160
327	20231016	144500	461095630	5360	5360	5360	5360	0
328	20231016	144400	461095630	5360	5360	5360	5360	0
329	20231016	144300	461095630	5360	5360	5360	5360	0
330	20231016	144200	461095630	5360	5360	5360	5360	0
331	20231016	144100	461095630	5360	5360	5360	5360	0
332	20231016	144000	461095630	5360	5360	5360	5360	0
333	20231016	143900	461095630	5360	5360	5360	5360	750
334	20231016	143800	457075630	5340	5340	5340	5340	0
335	20231016	143700	457075630	5340	5340	5340	5340	0
336	20231016	143600	457075630	5340	5350	5350	5340	1495
337	20231016	143500	449092280	5360	5360	5360	5360	0
338	20231016	143400	449092280	5360	5360	5360	5360	18
339	20231016	143300	448995800	5330	5340	5340	5330	2250
340	20231016	143200	436997880	5370	5370	5370	5370	0
341	20231016	143100	436997880	5370	5340	5370	5340	16
342	20231016	143000	436912410	5360	5360	5360	5360	0
343	20231016	142900	436912410	5360	5360	5360	5360	0
344	20231016	142800	436912410	5360	5360	5360	5360	625
345	20231016	142700	433562410	5390	5390	5390	5390	0
346	20231016	142600	433562410	5390	5390	5390	5390	0
347	20231016	142500	433562410	5390	5390	5390	5390	0
348	20231016	142400	433562410	5390	5390	5390	5390	0
349	20231016	142300	433562410	5390	5390	5390	5390	0
350	20231016	142200	433562410	5390	5390	5390	5390	0
351	20231016	142100	433562410	5390	5390	5390	5390	0
352	20231016	142000	433562410	5390	5390	5390	5390	0
353	20231016	141900	433562410	5390	5390	5390	5390	2
354	20231016	141800	433551630	5390	5390	5390	5390	3
355	20231016	141700	433535460	5400	5400	5400	5400	0
356	20231016	141600	433535460	5400	5400	5400	5400	0
357	20231016	141500	433535460	5400	5400	5400	5400	0
358	20231016	141400	433535460	5400	5400	5400	5400	0
359	20231016	141300	433535460	5400	5400	5400	5400	1
360	20231016	141200	433530060	5390	5390	5390	5390	900
361	20231016	141100	428679060	5390	5390	5390	5390	0
362	20231016	141000	428679060	5390	5390	5390	5390	0
363	20231016	140900	428679060	5390	5390	5390	5390	1
364	20231016	140800	428673670	5390	5390	5390	5390	0
365	20231016	140700	428673670	5390	5390	5390	5390	0
366	20231016	140600	428673670	5390	5390	5390	5390	0
367	20231016	140500	428673670	5390	5390	5390	5390	10
368	20231016	140400	428619770	5380	5380	5380	5380	0
369	20231016	140300	428619770	5380	5380	5380	5380	0
370	20231016	140200	428619770	5380	5380	5380	5380	350
371	20231016	140100	426736770	5400	5400	5400	5400	0
372	20231016	140000	426736770	5400	5400	5400	5400	0
373	20231016	135900	426736770	5400	5370	5400	5370	18
374	20231016	135800	426639810	5360	5350	5360	5350	174
375	20231016	135700	425707200	5360	5360	5360	5360	0
376	20231016	135600	425707200	5360	5340	5360	5340	50
377	20231016	135500	425440100	5340	5350	5350	5340	34
378	20231016	135400	425258440	5330	5330	5330	5330	177
379	20231016	135300	424315030	5320	5320	5320	5320	0
380	20231016	135200	424315030	5320	5320	5320	5320	0
381	20231016	135100	424315030	5320	5320	5320	5320	0
382	20231016	135000	424315030	5320	5320	5320	5320	0
383	20231016	134900	424315030	5320	5330	5330	5320	2101
384	20231016	134800	413134270	5330	5330	5330	5330	1058
385	20231016	134700	407495130	5330	5330	5330	5330	700
386	20231016	134600	403764130	5330	5340	5340	5330	238
387	20231016	134500	402493710	5350	5350	5350	5350	0
388	20231016	134400	402493710	5350	5350	5350	5350	1
389	20231016	134300	402488360	5340	5340	5340	5340	10
390	20231016	134200	402434960	5340	5340	5340	5340	0
391	20231016	134100	402434960	5340	5340	5340	5340	0
392	20231016	134000	402434960	5340	5340	5340	5340	0
393	20231016	133900	402434960	5340	5340	5340	5340	4
394	20231016	133800	402413600	5350	5350	5350	5350	0
395	20231016	133700	402413600	5350	5350	5350	5350	0
396	20231016	133600	402413600	5350	5350	5350	5350	0
397	20231016	133500	402413600	5350	5350	5350	5350	1
398	20231016	133400	402408250	5340	5340	5340	5340	0
399	20231016	133300	402408250	5340	5340	5340	5340	2
400	20231016	133200	402397570	5330	5330	5330	5330	0
401	20231016	133100	402397570	5330	5330	5330	5330	0
402	20231016	133000	402397570	5330	5330	5330	5330	0
403	20231016	132900	402397570	5330	5330	5330	5330	1000
404	20231016	132800	397067570	5330	5330	5330	5330	1250
405	20231016	132700	390405070	5340	5340	5340	5340	0
406	20231016	132600	390405070	5340	5340	5340	5340	0
407	20231016	132500	390405070	5340	5340	5340	5340	0
408	20231016	132400	390405070	5340	5340	5340	5340	0
409	20231016	132300	390405070	5340	5340	5340	5340	0
410	20231016	132200	390405070	5340	5340	5340	5340	0
411	20231016	132100	390405070	5340	5340	5340	5340	0
412	20231016	132000	390405070	5340	5340	5340	5340	80
413	20231016	131900	389977870	5350	5340	5350	5340	21
414	20231016	131800	389865720	5360	5320	5360	5320	1010
415	20231016	131700	384462340	5340	5320	5340	5320	11
416	20231016	131600	384403800	5340	5340	5340	5340	0
417	20231016	131500	384403800	5340	5340	5340	5340	12
418	20231016	131400	384339720	5320	5320	5320	5320	0
419	20231016	131300	384339720	5320	5320	5320	5320	0
420	20231016	131200	384339720	5320	5320	5320	5320	0
421	20231016	131100	384339720	5320	5320	5320	5320	0
422	20231016	131000	384339720	5320	5320	5320	5320	0
423	20231016	130900	384339720	5320	5320	5320	5320	0
424	20231016	130800	384339720	5320	5320	5320	5320	0
425	20231016	130700	384339720	5320	5330	5330	5320	216
426	20231016	130600	383190590	5320	5320	5320	5320	0
427	20231016	130500	383190590	5320	5320	5320	5320	6609
428	20231016	130400	348030710	5310	5310	5310	5310	535
429	20231016	130300	345189860	5320	5320	5320	5320	1492
430	20231016	130200	337252420	5320	5320	5320	5320	0
431	20231016	130100	337252420	5320	5320	5320	5320	0
432	20231016	130000	337252420	5320	5330	5330	5320	100
433	20231016	125900	336720410	5310	5310	5310	5310	50
434	20231016	125800	336454910	5310	5320	5320	5310	200
435	20231016	125700	335392380	5320	5320	5320	5320	0
436	20231016	125600	335392380	5320	5320	5320	5320	500
437	20231016	125500	332732380	5320	5320	5320	5320	0
438	20231016	125400	332732380	5320	5330	5330	5320	522
439	20231016	125300	329954320	5320	5320	5320	5320	0
440	20231016	125200	329954320	5320	5320	5320	5320	0
441	20231016	125100	329954320	5320	5330	5330	5320	101
442	20231016	125000	329416490	5320	5320	5320	5320	1409
443	20231016	124900	321920610	5310	5350	5350	5310	4048
444	20231016	124800	300390530	5350	5340	5350	5340	2
445	20231016	124700	300379840	5350	5340	5350	5340	37
446	20231016	124600	300182250	5340	5350	5350	5340	310
447	20231016	124500	298526750	5350	5350	5350	5350	0
448	20231016	124400	298526750	5350	5350	5350	5350	0
449	20231016	124300	298526750	5350	5350	5350	5350	0
450	20231016	124200	298526750	5350	5350	5350	5350	15
451	20231016	124100	298446500	5350	5350	5350	5350	5
452	20231016	124000	298419750	5350	5350	5350	5350	33
453	20231016	123900	298243200	5350	5350	5350	5350	52
454	20231016	123800	297965000	5350	5350	5350	5350	0
455	20231016	123700	297965000	5350	5350	5350	5350	0
456	20231016	123600	297965000	5350	5350	5350	5350	0
457	20231016	123500	297965000	5350	5350	5350	5350	0
458	20231016	123400	297965000	5350	5350	5350	5350	48
459	20231016	123300	297708200	5370	5370	5370	5370	0
460	20231016	123200	297708200	5370	5370	5370	5370	0
461	20231016	123100	297708200	5370	5370	5370	5370	100
462	20231016	123000	297171200	5370	5370	5370	5370	0
463	20231016	122900	297171200	5370	5370	5370	5370	349
464	20231016	122800	295297070	5370	5370	5370	5370	179
465	20231016	122700	294335840	5370	5370	5370	5370	1184
466	20231016	122600	287977760	5370	5370	5370	5370	0
467	20231016	122500	287977760	5370	5380	5380	5370	956
468	20231016	122400	282836970	5370	5370	5370	5370	0
469	20231016	122300	282836970	5370	5370	5370	5370	8
470	20231016	122200	282794010	5370	5370	5370	5370	13
471	20231016	122100	282724200	5370	5360	5370	5360	203
472	20231016	122000	281634320	5360	5360	5360	5360	152
473	20231016	121900	280819600	5360	5360	5360	5360	495
474	20231016	121800	278166400	5360	5360	5360	5360	503
475	20231016	121700	275470320	5350	5350	5350	5350	0
476	20231016	121600	275470320	5350	5350	5350	5350	16
477	20231016	121500	275384720	5360	5350	5360	5350	330
478	20231016	121400	273617850	5350	5350	5350	5350	130
479	20231016	121300	272922350	5360	5360	5360	5360	0
480	20231016	121200	272922350	5360	5360	5360	5360	797
481	20231016	121100	268650430	5350	5350	5350	5350	0
482	20231016	121000	268650430	5350	5350	5350	5350	0
483	20231016	120900	268650430	5350	5350	5350	5350	0
484	20231016	120800	268650430	5350	5360	5360	5350	943
485	20231016	120700	263601270	5350	5350	5350	5350	0
486	20231016	120600	263601270	5350	5350	5350	5350	0
487	20231016	120500	263601270	5350	5350	5350	5350	0
488	20231016	120400	263601270	5350	5360	5360	5350	485
489	20231016	120300	261002610	5350	5360	5360	5350	491
490	20231016	120200	258371350	5360	5360	5360	5360	0
491	20231016	120100	258371350	5360	5340	5360	5340	660
492	20231016	120000	254835750	5330	5330	5330	5330	26
493	20231016	115900	254697170	5330	5350	5350	5330	2512
494	20231016	115800	241297980	5400	5400	5400	5400	0
495	20231016	115700	241297980	5400	5400	5400	5400	0
496	20231016	115600	241297980	5400	5400	5400	5400	0
497	20231016	115500	241297980	5400	5370	5400	5370	58
498	20231016	115400	240986210	5380	5380	5380	5380	0
499	20231016	115300	240986210	5380	5380	5380	5380	1
500	20231016	115200	240980830	5330	5330	5330	5330	140
501	20231016	115100	240234630	5340	5360	5360	5340	631
502	20231016	115000	236859710	5360	5360	5360	5360	0
503	20231016	114900	236859710	5360	5360	5360	5360	0
504	20231016	114800	236859710	5360	5360	5360	5360	0
505	20231016	114700	236859710	5360	5360	5360	5360	0
506	20231016	114600	236859710	5360	5360	5360	5360	0
507	20231016	114500	236859710	5360	5360	5360	5360	1
508	20231016	114400	236854350	5380	5380	5380	5380	29
509	20231016	114300	236698330	5380	5360	5380	5360	2
510	20231016	114200	236687590	5380	5380	5380	5380	0
511	20231016	114100	236687590	5380	5380	5380	5380	0
512	20231016	114000	236687590	5380	5380	5380	5380	0
513	20231016	113900	236687590	5380	5380	5380	5380	0
514	20231016	113800	236687590	5380	5380	5380	5380	1
515	20231016	113700	236682210	5360	5360	5360	5360	1
516	20231016	113600	236676850	5350	5350	5350	5350	0
517	20231016	113500	236676850	5350	5360	5380	5350	617
518	20231016	113400	233371110	5360	5360	5360	5360	24
519	20231016	113300	233242470	5390	5390	5390	5390	0
520	20231016	113200	233242470	5390	5390	5390	5390	19
521	20231016	113100	233140060	5390	5390	5390	5390	1
522	20231016	113000	233134670	5350	5370	5370	5350	1000
523	20231016	112900	227779660	5390	5390	5390	5390	0
524	20231016	112800	227779660	5390	5390	5390	5390	1
525	20231016	112700	227774270	5370	5370	5370	5370	0
526	20231016	112600	227774270	5370	5360	5370	5360	32
527	20231016	112500	227602440	5360	5370	5370	5360	403
528	20231016	112400	225442330	5370	5370	5370	5370	5
529	20231016	112300	225415480	5370	5350	5370	5350	201
530	20231016	112200	224336470	5350	5350	5350	5350	401
531	20231016	112100	222191120	5350	5350	5350	5350	414
532	20231016	112000	219976220	5370	5370	5370	5370	0
533	20231016	111900	219976220	5370	5370	5370	5370	0
534	20231016	111800	219976220	5370	5370	5370	5370	14
535	20231016	111700	219901040	5340	5340	5340	5340	0
536	20231016	111600	219901040	5340	5340	5340	5340	2
537	20231016	111500	219890360	5330	5330	5330	5330	0
538	20231016	111400	219890360	5330	5330	5330	5330	0
539	20231016	111300	219890360	5330	5350	5350	5330	1000
540	20231016	111200	214551870	5360	5360	5360	5360	0
541	20231016	111100	214551870	5360	5360	5360	5360	124
542	20231016	111000	213887230	5400	5400	5400	5400	1
543	20231016	110900	213881830	5410	5410	5410	5410	0
544	20231016	110800	213881830	5410	5410	5410	5410	0
545	20231016	110700	213881830	5410	5410	5410	5410	0
546	20231016	110600	213881830	5410	5410	5410	5410	0
547	20231016	110500	213881830	5410	5410	5410	5410	0
548	20231016	110400	213881830	5410	5390	5410	5390	70
549	20231016	110300	213503990	5380	5380	5380	5380	0
550	20231016	110200	213503990	5380	5380	5380	5380	0
551	20231016	110100	213503990	5380	5380	5380	5380	0
552	20231016	110000	213503990	5380	5380	5380	5380	0
553	20231016	105900	213503990	5380	5380	5380	5380	0
554	20231016	105800	213503990	5380	5380	5380	5380	0
555	20231016	105700	213503990	5380	5380	5380	5380	160
556	20231016	105600	212643190	5380	5380	5380	5380	0
557	20231016	105500	212643190	5380	5380	5380	5380	0
558	20231016	105400	212643190	5380	5370	5380	5370	2
559	20231016	105300	212632440	5350	5350	5350	5350	50
560	20231016	105200	212364940	5350	5350	5350	5350	100
561	20231016	105100	211829940	5380	5380	5380	5380	2
562	20231016	105000	211819180	5330	5350	5350	5330	4144
563	20231016	104900	189694760	5350	5350	5350	5350	1
564	20231016	104800	189689410	5350	5350	5350	5350	0
565	20231016	104700	189689410	5350	5350	5350	5350	0
566	20231016	104600	189689410	5350	5390	5390	5350	2035
567	20231016	104500	178763610	5390	5390	5390	5390	0
568	20231016	104400	178763610	5390	5390	5390	5390	0
569	20231016	104300	178763610	5390	5390	5390	5390	0
570	20231016	104200	178763610	5390	5380	5390	5380	430
571	20231016	104100	176446170	5390	5370	5390	5370	51
572	20231016	104000	176172280	5370	5390	5390	5370	69
573	20231016	103900	175801310	5370	5370	5370	5370	31
574	20231016	103800	175634840	5360	5410	5450	5360	4220
575	20231016	103700	152993180	5390	5450	5450	5390	596
576	20231016	103600	149774650	5440	5440	5440	5440	16
577	20231016	103500	149687610	5440	5440	5440	5440	1
578	20231016	103400	149682170	5410	5410	5410	5410	0
579	20231016	103300	149682170	5410	5410	5410	5410	0
580	20231016	103200	149682170	5410	5420	5420	5410	60
581	20231016	103100	149357270	5450	5430	5450	5430	30
582	20231016	103000	149194290	5430	5430	5430	5430	0
583	20231016	102900	149194290	5430	5390	5430	5390	910
584	20231016	102800	144289000	5390	5390	5390	5390	133
585	20231016	102700	143572130	5390	5390	5390	5390	0
586	20231016	102600	143572130	5390	5390	5390	5390	0
587	20231016	102500	143572130	5390	5390	5390	5390	200
588	20231016	102400	142494130	5420	5420	5420	5420	0
589	20231016	102300	142494130	5420	5420	5420	5420	0
590	20231016	102200	142494130	5420	5420	5420	5420	0
591	20231016	102100	142494130	5420	5420	5420	5420	0
592	20231016	102000	142494130	5420	5410	5420	5410	19
593	20231016	101900	142391300	5410	5410	5410	5410	0
594	20231016	101800	142391300	5410	5410	5410	5410	0
595	20231016	101700	142391300	5410	5400	5410	5400	3
596	20231016	101600	142375090	5390	5410	5410	5390	335
597	20231016	101500	140562870	5420	5410	5420	5410	7
598	20231016	101400	140524990	5430	5430	5430	5430	175
599	20231016	101300	139574740	5450	5450	5450	5450	0
600	20231016	101200	139574740	5450	5450	5450	5450	0
601	20231016	101100	139574740	5450	5450	5450	5450	0
602	20231016	101000	139574740	5450	5450	5450	5450	0
603	20231016	100900	139574740	5450	5450	5450	5450	0
604	20231016	100800	139574740	5450	5450	5450	5450	0
605	20231016	100700	139574740	5450	5450	5450	5450	0
606	20231016	100600	139574740	5450	5450	5450	5450	0
607	20231016	100500	139574740	5450	5410	5450	5410	985
608	20231016	100400	134245850	5390	5390	5390	5390	25
609	20231016	100300	134111100	5390	5400	5400	5390	578
610	20231016	100200	130995210	5400	5410	5410	5400	8
611	20231016	100100	130952000	5400	5400	5400	5400	7
612	20231016	100000	130914200	5370	5400	5410	5370	177
613	20231016	095900	129962500	5410	5410	5410	5410	0
614	20231016	095800	129962500	5410	5370	5410	5370	550
615	20231016	095700	126998170	5370	5380	5390	5370	191
616	20231016	095600	125970500	5380	5380	5380	5380	200
617	20231016	095500	124894500	5370	5370	5370	5370	0
618	20231016	095400	124894500	5370	5370	5370	5370	0
619	20231016	095300	124894500	5370	5370	5370	5370	0
620	20231016	095200	124894500	5370	5370	5370	5370	330
621	20231016	095100	123122400	5370	5370	5370	5370	44
622	20231016	095000	122886120	5370	5370	5370	5370	1
623	20231016	094900	122880750	5370	5370	5370	5370	0
624	20231016	094800	122880750	5370	5380	5380	5350	790
625	20231016	094700	118647880	5390	5390	5390	5390	6
626	20231016	094600	118615540	5390	5390	5390	5390	0
627	20231016	094500	118615540	5390	5380	5390	5370	7
628	20231016	094400	118577860	5380	5410	5410	5380	2531
629	20231016	094300	104936930	5390	5420	5420	5390	877
630	20231016	094200	100200200	5420	5420	5420	5420	0
631	20231016	094100	100200200	5420	5420	5420	5420	515
632	20231016	094000	97408900	5460	5460	5460	5460	10
633	20231016	093900	97354300	5480	5420	5480	5420	730
634	20231016	093800	93364940	5420	5420	5420	5420	304
635	20231016	093700	91717260	5420	5420	5420	5420	0
636	20231016	093600	91717260	5420	5420	5420	5420	3
637	20231016	093500	91701000	5400	5400	5400	5400	0
638	20231016	093400	91701000	5400	5400	5400	5400	0
639	20231016	093300	91701000	5400	5420	5420	5400	602
640	20231016	093200	88447970	5440	5440	5440	5440	1
641	20231016	093100	88442530	5440	5420	5440	5420	135
642	20231016	093000	87710770	5420	5420	5420	5420	0
643	20231016	092900	87710770	5420	5420	5420	5420	11
644	20231016	092800	87651150	5400	5390	5400	5390	128
645	20231016	092700	86960040	5390	5400	5400	5390	1820
646	20231016	092600	77149030	5400	5390	5400	5390	149
647	20231016	092500	76344870	5390	5430	5430	5390	2580
648	20231016	092400	62396110	5430	5430	5430	5430	5
649	20231016	092300	62368960	5440	5440	5440	5440	55
650	20231016	092200	62069760	5420	5440	5440	5420	1000
651	20231016	092100	56643860	5450	5450	5450	5450	158
652	20231016	092000	55782760	5450	5450	5450	5450	100
653	20231016	091900	55237760	5490	5450	5490	5450	473
654	20231016	091800	52651910	5450	5450	5450	5450	0
655	20231016	091700	52651910	5450	5450	5450	5450	227
656	20231016	091600	51414760	5450	5450	5450	5450	0
657	20231016	091500	51414760	5450	5450	5450	5450	6
658	20231016	091400	51382060	5420	5420	5420	5420	300
659	20231016	091300	49756060	5420	5420	5460	5420	1729
660	20231016	091200	40380740	5420	5490	5490	5420	1806
661	20231016	091100	30568530	5450	5450	5450	5450	559
662	20231016	091000	27521980	5490	5490	5490	5490	0
663	20231016	090900	27521980	5490	5450	5490	5450	13
664	20231016	090800	27451010	5490	5490	5490	5480	35
665	20231016	090700	27258870	5500	5490	5500	5490	167
666	20231016	090600	26341740	5490	5490	5490	5490	2
667	20231016	090500	26330760	5530	5530	5530	5530	0
668	20231016	090400	26330760	5530	5480	5530	5480	84
669	20231016	090300	25870340	5480	5480	5590	5400	2070
670	20231016	090200	14624000	5480	5510	5510	5480	2461
671	20231016	090100	1088500	5520	5570	5570	5520	55
672	20231016	090000	783940	5580	5600	5600	5580	140