KissMeData/293780/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	203800	707343010	8910	8910	8910	8910	2063
3	20231018	203700	707343010	8910	8910	8910	8910	0
4	20231018	203600	707343010	8910	8910	8910	8910	0
5	20231018	203500	707343010	8910	8910	8910	8910	0
6	20231018	203400	707343010	8910	8910	8910	8910	0
7	20231018	203300	707343010	8910	8910	8910	8910	0
8	20231018	203200	707343010	8910	8910	8910	8910	0
9	20231018	203100	707343010	8910	8910	8910	8910	0
10	20231018	203000	707343010	8910	8910	8910	8910	0
11	20231018	202900	707343010	8910	8910	8910	8910	0
12	20231018	202800	707343010	8910	8910	8910	8910	0
13	20231018	202700	707343010	8910	8910	8910	8910	0
14	20231018	202600	707343010	8910	8910	8910	8910	0
15	20231018	202500	707343010	8910	8910	8910	8910	0
16	20231018	202400	707343010	8910	8910	8910	8910	0
17	20231018	202300	707343010	8910	8910	8910	8910	0
18	20231018	202200	707343010	8910	8910	8910	8910	0
19	20231018	202100	707343010	8910	8910	8910	8910	0
20	20231018	202000	707343010	8910	8910	8910	8910	0
21	20231018	201900	707343010	8910	8910	8910	8910	0
22	20231018	201800	707343010	8910	8910	8910	8910	0
23	20231018	201700	707343010	8910	8910	8910	8910	0
24	20231018	201600	707343010	8910	8910	8910	8910	0
25	20231018	201500	707343010	8910	8910	8910	8910	0
26	20231018	201400	707343010	8910	8910	8910	8910	0
27	20231018	201300	707343010	8910	8910	8910	8910	0
28	20231018	201200	707343010	8910	8910	8910	8910	0
29	20231018	201100	707343010	8910	8910	8910	8910	0
30	20231018	201000	707343010	8910	8910	8910	8910	0
31	20231018	200900	707343010	8910	8910	8910	8910	0
32	20231018	200800	707343010	8910	8910	8910	8910	2063
33	20231018	200700	707343010	8910	8910	8910	8910	0
34	20231018	200600	707343010	8910	8910	8910	8910	0
35	20231018	200500	707343010	8910	8910	8910	8910	0
36	20231018	200400	707343010	8910	8910	8910	8910	0
37	20231018	200300	707343010	8910	8910	8910	8910	0
38	20231018	200200	707343010	8910	8910	8910	8910	0
39	20231018	200100	707343010	8910	8910	8910	8910	0
40	20231018	200000	707343010	8910	8910	8910	8910	0
41	20231018	195900	707343010	8910	8910	8910	8910	0
42	20231018	195800	707343010	8910	8910	8910	8910	0
43	20231018	195700	707343010	8910	8910	8910	8910	0
44	20231018	195600	707343010	8910	8910	8910	8910	0
45	20231018	195500	707343010	8910	8910	8910	8910	0
46	20231018	195400	707343010	8910	8910	8910	8910	0
47	20231018	195300	707343010	8910	8910	8910	8910	0
48	20231018	195200	707343010	8910	8910	8910	8910	0
49	20231018	195100	707343010	8910	8910	8910	8910	0
50	20231018	195000	707343010	8910	8910	8910	8910	0
51	20231018	194900	707343010	8910	8910	8910	8910	0
52	20231018	194800	707343010	8910	8910	8910	8910	0
53	20231018	194700	707343010	8910	8910	8910	8910	0
54	20231018	194600	707343010	8910	8910	8910	8910	0
55	20231018	194500	707343010	8910	8910	8910	8910	0
56	20231018	194400	707343010	8910	8910	8910	8910	0
57	20231018	194300	707343010	8910	8910	8910	8910	0
58	20231018	194200	707343010	8910	8910	8910	8910	0
59	20231018	194100	707343010	8910	8910	8910	8910	0
60	20231018	194000	707343010	8910	8910	8910	8910	0
61	20231018	193900	707343010	8910	8910	8910	8910	0
62	20231018	193800	707343010	8910	8910	8910	8910	2063
63	20231018	193700	707343010	8910	8910	8910	8910	0
64	20231018	193600	707343010	8910	8910	8910	8910	0
65	20231018	193500	707343010	8910	8910	8910	8910	0
66	20231018	193400	707343010	8910	8910	8910	8910	0
67	20231018	193300	707343010	8910	8910	8910	8910	0
68	20231018	193200	707343010	8910	8910	8910	8910	0
69	20231018	193100	707343010	8910	8910	8910	8910	0
70	20231018	193000	707343010	8910	8910	8910	8910	0
71	20231018	192900	707343010	8910	8910	8910	8910	0
72	20231018	192800	707343010	8910	8910	8910	8910	0
73	20231018	192700	707343010	8910	8910	8910	8910	0
74	20231018	192600	707343010	8910	8910	8910	8910	0
75	20231018	192500	707343010	8910	8910	8910	8910	0
76	20231018	192400	707343010	8910	8910	8910	8910	0
77	20231018	192300	707343010	8910	8910	8910	8910	0
78	20231018	192200	707343010	8910	8910	8910	8910	0
79	20231018	192100	707343010	8910	8910	8910	8910	0
80	20231018	192000	707343010	8910	8910	8910	8910	0
81	20231018	191900	707343010	8910	8910	8910	8910	0
82	20231018	191800	707343010	8910	8910	8910	8910	0
83	20231018	191700	707343010	8910	8910	8910	8910	0
84	20231018	191600	707343010	8910	8910	8910	8910	0
85	20231018	191500	707343010	8910	8910	8910	8910	0
86	20231018	191400	707343010	8910	8910	8910	8910	0
87	20231018	191300	707343010	8910	8910	8910	8910	0
88	20231018	191200	707343010	8910	8910	8910	8910	0
89	20231018	191100	707343010	8910	8910	8910	8910	0
90	20231018	191000	707343010	8910	8910	8910	8910	0
91	20231018	190900	707343010	8910	8910	8910	8910	0
92	20231018	190800	707343010	8910	8910	8910	8910	2063
93	20231018	190700	707343010	8910	8910	8910	8910	0
94	20231018	190600	707343010	8910	8910	8910	8910	0
95	20231018	190500	707343010	8910	8910	8910	8910	0
96	20231018	190400	707343010	8910	8910	8910	8910	0
97	20231018	190300	707343010	8910	8910	8910	8910	0
98	20231018	190200	707343010	8910	8910	8910	8910	0
99	20231018	190100	707343010	8910	8910	8910	8910	0
100	20231018	190000	707343010	8910	8910	8910	8910	0
101	20231018	185900	707343010	8910	8910	8910	8910	0
102	20231018	185800	707343010	8910	8910	8910	8910	0
103	20231018	185700	707343010	8910	8910	8910	8910	0
104	20231018	185600	707343010	8910	8910	8910	8910	0
105	20231018	185500	707343010	8910	8910	8910	8910	0
106	20231018	185400	707343010	8910	8910	8910	8910	0
107	20231018	185300	707343010	8910	8910	8910	8910	0
108	20231018	185200	707343010	8910	8910	8910	8910	0
109	20231018	185100	707343010	8910	8910	8910	8910	0
110	20231018	185000	707343010	8910	8910	8910	8910	0
111	20231018	184900	707343010	8910	8910	8910	8910	0
112	20231018	184800	707343010	8910	8910	8910	8910	0
113	20231018	184700	707343010	8910	8910	8910	8910	0
114	20231018	184600	707343010	8910	8910	8910	8910	0
115	20231018	184500	707343010	8910	8910	8910	8910	0
116	20231018	184400	707343010	8910	8910	8910	8910	0
117	20231018	184300	707343010	8910	8910	8910	8910	0
118	20231018	184200	707343010	8910	8910	8910	8910	0
119	20231018	184100	707343010	8910	8910	8910	8910	0
120	20231018	184000	707343010	8910	8910	8910	8910	0
121	20231018	183900	707343010	8910	8910	8910	8910	0
122	20231018	183800	707343010	8910	8910	8910	8910	2063
123	20231018	183700	707343010	8910	8910	8910	8910	0
124	20231018	183600	707343010	8910	8910	8910	8910	0
125	20231018	183500	707343010	8910	8910	8910	8910	0
126	20231018	183400	707343010	8910	8910	8910	8910	0
127	20231018	183300	707343010	8910	8910	8910	8910	0
128	20231018	183200	707343010	8910	8910	8910	8910	0
129	20231018	183100	707343010	8910	8910	8910	8910	0
130	20231018	183000	707343010	8910	8910	8910	8910	0
131	20231018	182900	707343010	8910	8910	8910	8910	0
132	20231018	182800	707343010	8910	8910	8910	8910	0
133	20231018	182700	707343010	8910	8910	8910	8910	0
134	20231018	182600	707343010	8910	8910	8910	8910	0
135	20231018	182500	707343010	8910	8910	8910	8910	0
136	20231018	182400	707343010	8910	8910	8910	8910	0
137	20231018	182300	707343010	8910	8910	8910	8910	0
138	20231018	182200	707343010	8910	8910	8910	8910	0
139	20231018	182100	707343010	8910	8910	8910	8910	0
140	20231018	182000	707343010	8910	8910	8910	8910	0
141	20231018	181900	707343010	8910	8910	8910	8910	0
142	20231018	181800	707343010	8910	8910	8910	8910	0
143	20231018	181700	707343010	8910	8910	8910	8910	0
144	20231018	181600	707343010	8910	8910	8910	8910	0
145	20231018	181500	707343010	8910	8910	8910	8910	0
146	20231018	181400	707343010	8910	8910	8910	8910	0
147	20231018	181300	707343010	8910	8910	8910	8910	0
148	20231018	181200	707343010	8910	8910	8910	8910	0
149	20231018	181100	707343010	8910	8910	8910	8910	0
150	20231018	181000	707343010	8910	8910	8910	8910	0
151	20231018	180900	707343010	8910	8910	8910	8910	0
152	20231018	180800	707343010	8910	8910	8910	8910	2063
153	20231018	180700	707343010	8910	8910	8910	8910	0
154	20231018	180600	707343010	8910	8910	8910	8910	0
155	20231018	180500	707343010	8910	8910	8910	8910	0
156	20231018	180400	707343010	8910	8910	8910	8910	0
157	20231018	180300	707343010	8910	8910	8910	8910	0
158	20231018	180200	707343010	8910	8910	8910	8910	0
159	20231018	180100	707343010	8910	8910	8910	8910	0
160	20231018	180000	707343010	8910	8910	8910	8910	0
161	20231018	175900	707343010	8910	8910	8910	8910	0
162	20231018	175800	707343010	8910	8910	8910	8910	0
163	20231018	175700	707343010	8910	8910	8910	8910	0
164	20231018	175600	707343010	8910	8910	8910	8910	0
165	20231018	175500	707343010	8910	8910	8910	8910	0
166	20231018	175400	707343010	8910	8910	8910	8910	0
167	20231018	175300	707343010	8910	8910	8910	8910	0
168	20231018	175200	707343010	8910	8910	8910	8910	0
169	20231018	175100	707343010	8910	8910	8910	8910	0
170	20231018	175000	707343010	8910	8910	8910	8910	0
171	20231018	174900	707343010	8910	8910	8910	8910	0
172	20231018	174800	707343010	8910	8910	8910	8910	0
173	20231018	174700	707343010	8910	8910	8910	8910	0
174	20231018	174600	707343010	8910	8910	8910	8910	0
175	20231018	174500	707343010	8910	8910	8910	8910	0
176	20231018	174400	707343010	8910	8910	8910	8910	0
177	20231018	174300	707343010	8910	8910	8910	8910	0
178	20231018	174200	707343010	8910	8910	8910	8910	0
179	20231018	174100	707343010	8910	8910	8910	8910	0
180	20231018	174000	707343010	8910	8910	8910	8910	0
181	20231018	173900	707343010	8910	8910	8910	8910	0
182	20231018	173800	707343010	8910	8910	8910	8910	2063
183	20231018	173700	707343010	8910	8910	8910	8910	0
184	20231018	173600	707343010	8910	8910	8910	8910	0
185	20231018	173500	707343010	8910	8910	8910	8910	0
186	20231018	173400	707343010	8910	8910	8910	8910	0
187	20231018	173300	707343010	8910	8910	8910	8910	0
188	20231018	173200	707343010	8910	8910	8910	8910	0
189	20231018	173100	707343010	8910	8910	8910	8910	0
190	20231018	173000	707343010	8910	8910	8910	8910	0
191	20231018	172900	707343010	8910	8910	8910	8910	0
192	20231018	172800	707343010	8910	8910	8910	8910	0
193	20231018	172700	707343010	8910	8910	8910	8910	0
194	20231018	172600	707343010	8910	8910	8910	8910	0
195	20231018	172500	707343010	8910	8910	8910	8910	0
196	20231018	172400	707343010	8910	8910	8910	8910	0
197	20231018	172300	707343010	8910	8910	8910	8910	0
198	20231018	172200	707343010	8910	8910	8910	8910	0
199	20231018	172100	707343010	8910	8910	8910	8910	0
200	20231018	172000	707343010	8910	8910	8910	8910	0
201	20231018	171900	707343010	8910	8910	8910	8910	0
202	20231018	171800	707343010	8910	8910	8910	8910	0
203	20231018	171700	707343010	8910	8910	8910	8910	0
204	20231018	171600	707343010	8910	8910	8910	8910	0
205	20231018	171500	707343010	8910	8910	8910	8910	0
206	20231018	171400	707343010	8910	8910	8910	8910	0
207	20231018	171300	707343010	8910	8910	8910	8910	0
208	20231018	171200	707343010	8910	8910	8910	8910	0
209	20231018	171100	707343010	8910	8910	8910	8910	0
210	20231018	171000	707343010	8910	8910	8910	8910	0
211	20231018	170900	707343010	8910	8910	8910	8910	0
212	20231018	170800	707343010	8910	8910	8910	8910	2063
213	20231018	170700	707343010	8910	8910	8910	8910	0
214	20231018	170600	707343010	8910	8910	8910	8910	0
215	20231018	170500	707343010	8910	8910	8910	8910	0
216	20231018	170400	707343010	8910	8910	8910	8910	0
217	20231018	170300	707343010	8910	8910	8910	8910	0
218	20231018	170200	707343010	8910	8910	8910	8910	0
219	20231018	170100	707343010	8910	8910	8910	8910	0
220	20231018	170000	707343010	8910	8910	8910	8910	0
221	20231018	165900	707343010	8910	8910	8910	8910	0
222	20231018	165800	707343010	8910	8910	8910	8910	0
223	20231018	165700	707343010	8910	8910	8910	8910	0
224	20231018	165600	707343010	8910	8910	8910	8910	0
225	20231018	165500	707343010	8910	8910	8910	8910	0
226	20231018	165400	707343010	8910	8910	8910	8910	0
227	20231018	165300	707343010	8910	8910	8910	8910	0
228	20231018	165200	707343010	8910	8910	8910	8910	0
229	20231018	165100	707343010	8910	8910	8910	8910	0
230	20231018	165000	707343010	8910	8910	8910	8910	0
231	20231018	164900	707343010	8910	8910	8910	8910	0
232	20231018	164800	707343010	8910	8910	8910	8910	0
233	20231018	164700	707343010	8910	8910	8910	8910	0
234	20231018	164600	707343010	8910	8910	8910	8910	0
235	20231018	164500	707343010	8910	8910	8910	8910	0
236	20231018	164400	707343010	8910	8910	8910	8910	0
237	20231018	164300	707343010	8910	8910	8910	8910	0
238	20231018	164200	707343010	8910	8910	8910	8910	0
239	20231018	164100	707343010	8910	8910	8910	8910	0
240	20231018	164000	707343010	8910	8910	8910	8910	0
241	20231018	163900	707343010	8910	8910	8910	8910	0
242	20231018	163800	707343010	8910	8910	8910	8910	2063
243	20231018	163700	707343010	8910	8910	8910	8910	0
244	20231018	163600	707343010	8910	8910	8910	8910	0
245	20231018	163500	707343010	8910	8910	8910	8910	0
246	20231018	163400	707343010	8910	8910	8910	8910	0
247	20231018	163300	707343010	8910	8910	8910	8910	0
248	20231018	163200	707343010	8910	8910	8910	8910	0
249	20231018	163100	707343010	8910	8910	8910	8910	0
250	20231018	163000	707343010	8910	8910	8910	8910	0
251	20231018	162900	707343010	8910	8910	8910	8910	0
252	20231018	162800	707343010	8910	8910	8910	8910	0
253	20231018	162700	707343010	8910	8910	8910	8910	0
254	20231018	162600	707343010	8910	8910	8910	8910	0
255	20231018	162500	707343010	8910	8910	8910	8910	0
256	20231018	162400	707343010	8910	8910	8910	8910	0
257	20231018	162300	707343010	8910	8910	8910	8910	0
258	20231018	162200	707343010	8910	8910	8910	8910	0
259	20231018	162100	707343010	8910	8910	8910	8910	0
260	20231018	162000	707343010	8910	8910	8910	8910	0
261	20231018	161900	707343010	8910	8910	8910	8910	0
262	20231018	161800	707343010	8910	8910	8910	8910	0
263	20231018	161700	707343010	8910	8910	8910	8910	0
264	20231018	161600	707343010	8910	8910	8910	8910	0
265	20231018	161500	707343010	8910	8910	8910	8910	0
266	20231018	161400	707343010	8910	8910	8910	8910	0
267	20231018	161300	707343010	8910	8910	8910	8910	0
268	20231018	161200	707343010	8910	8910	8910	8910	0
269	20231018	161100	707343010	8910	8910	8910	8910	0
270	20231018	161000	707343010	8910	8910	8910	8910	0
271	20231018	160900	707343010	8910	8910	8910	8910	0
272	20231018	160800	707343010	8910	8910	8910	8910	2063
273	20231018	160700	707343010	8910	8910	8910	8910	0
274	20231018	160600	707343010	8910	8910	8910	8910	0
275	20231018	160500	707343010	8910	8910	8910	8910	0
276	20231018	160400	707343010	8910	8910	8910	8910	0
277	20231018	160300	707343010	8910	8910	8910	8910	0
278	20231018	160200	707343010	8910	8910	8910	8910	0
279	20231018	160100	707343010	8910	8910	8910	8910	0
280	20231018	160000	707343010	8910	8910	8910	8910	0
281	20231018	155900	707343010	8910	8910	8910	8910	0
282	20231018	155800	707343010	8910	8910	8910	8910	0
283	20231018	155700	707343010	8910	8910	8910	8910	0
284	20231018	155600	707343010	8910	8910	8910	8910	0
285	20231018	155500	707343010	8910	8910	8910	8910	0
286	20231018	155400	707343010	8910	8910	8910	8910	0
287	20231018	155300	707343010	8910	8910	8910	8910	0
288	20231018	155200	707343010	8910	8910	8910	8910	0
289	20231018	155100	707343010	8910	8910	8910	8910	0
290	20231018	155000	707343010	8910	8910	8910	8910	0
291	20231018	154900	707343010	8910	8910	8910	8910	0
292	20231018	154800	707343010	8910	8910	8910	8910	0
293	20231018	154700	707343010	8910	8910	8910	8910	0
294	20231018	154600	707343010	8910	8910	8910	8910	0
295	20231018	154500	707343010	8910	8910	8910	8910	0
296	20231018	154400	707343010	8910	8910	8910	8910	0
297	20231018	154300	707343010	8910	8910	8910	8910	0
298	20231018	154200	707343010	8910	8910	8910	8910	0
299	20231018	154100	707343010	8910	8910	8910	8910	0
300	20231018	154000	707343010	8910	8910	8910	8910	0
301	20231018	153900	707343010	8910	8910	8910	8910	0
302	20231018	153800	707343010	8910	8910	8910	8910	2063
303	20231018	153700	707343010	8910	8910	8910	8910	0
304	20231018	153600	707343010	8910	8910	8910	8910	0
305	20231018	153500	707343010	8910	8910	8910	8910	0
306	20231018	153400	707343010	8910	8910	8910	8910	0
307	20231018	153300	707343010	8910	8910	8910	8910	0
308	20231018	153200	707343010	8910	8910	8910	8910	0
309	20231018	153100	707343010	8910	8910	8910	8910	0
310	20231018	153000	707343010	8910	8910	8910	8910	2063
311	20231018	152900	688961680	9020	9020	9020	9020	0
312	20231018	152800	688961680	9020	9020	9020	9020	0
313	20231018	152700	688961680	9020	9020	9020	9020	0
314	20231018	152600	688961680	9020	9020	9020	9020	0
315	20231018	152500	688961680	9020	9020	9020	9020	0
316	20231018	152400	688961680	9020	9020	9020	9020	0
317	20231018	152300	688961680	9020	9020	9020	9020	0
318	20231018	152200	688961680	9020	9020	9020	9020	0
319	20231018	152100	688961680	9020	9020	9020	9020	0
320	20231018	152000	688961680	9020	9020	9020	9020	0
321	20231018	151900	688961680	9020	9030	9030	8960	127
322	20231018	151800	687821820	9040	9040	9040	9030	301
323	20231018	151700	685100830	8970	9030	9070	8950	440
324	20231018	151600	681146410	8980	8950	9100	8950	2379
325	20231018	151500	659672500	8950	8950	8950	8950	1
326	20231018	151400	659663550	8970	8970	8970	8970	1
327	20231018	151300	659654580	8890	8890	8890	8890	20
328	20231018	151200	659476780	8990	8890	9000	8890	45
329	20231018	151100	659072160	9000	8860	9000	8860	2417
330	20231018	151000	637508130	8860	8860	8860	8860	3
331	20231018	150900	637481550	8860	8860	8860	8860	2
332	20231018	150800	637463830	8860	8850	8860	8850	502
333	20231018	150700	633021120	8850	8840	8860	8840	111
334	20231018	150600	632038290	8840	8830	8840	8830	50
335	20231018	150500	631596300	8840	8840	8840	8840	12
336	20231018	150400	631490220	8820	8820	8820	8820	34
337	20231018	150300	631190340	8820	8820	8820	8820	292
338	20231018	150200	628614900	8820	8830	8830	8820	280
339	20231018	150100	626144360	8830	8830	8830	8820	171
340	20231018	150000	624635330	8830	8830	8830	8830	0
341	20231018	145900	624635330	8830	8820	8830	8820	52
342	20231018	145800	624176670	8830	8830	8830	8830	89
343	20231018	145700	623390800	8830	8840	8840	8830	11
344	20231018	145600	623293570	8840	8830	8840	8830	16
345	20231018	145500	623152140	8830	8840	8840	8830	11
346	20231018	145400	623054910	8830	8840	8840	8830	21
347	20231018	145300	622869280	8830	8830	8830	8830	5
348	20231018	145200	622825130	8840	8840	8840	8840	13
349	20231018	145100	622710210	8810	8810	8810	8810	0
350	20231018	145000	622710210	8810	8810	8810	8810	0
351	20231018	144900	622710210	8810	8810	8810	8810	0
352	20231018	144800	622710210	8810	8840	8840	8810	257
353	20231018	144700	620444440	8840	8830	8840	8830	275
354	20231018	144600	618015320	8840	8840	8840	8840	0
355	20231018	144500	618015320	8840	8820	8840	8810	62
356	20231018	144400	617468970	8810	8810	8810	8810	0
357	20231018	144300	617468970	8810	8810	8810	8810	346
358	20231018	144200	614420710	8810	8810	8810	8810	507
359	20231018	144100	609954040	8810	8830	8830	8810	390
360	20231018	144000	606514790	8830	8830	8830	8830	21
361	20231018	143900	606329360	8830	8830	8830	8830	7
362	20231018	143800	606267550	8830	8830	8830	8830	4
363	20231018	143700	606232230	8830	8830	8830	8830	10
364	20231018	143600	606143930	8840	8840	8840	8840	0
365	20231018	143500	606143930	8840	8840	8840	8840	3
366	20231018	143400	606117410	8830	8820	8830	8820	330
367	20231018	143300	603204640	8830	8840	8840	8830	891
368	20231018	143200	595335710	8850	8850	8850	8850	0
369	20231018	143100	595335710	8850	8850	8850	8850	10
370	20231018	143000	595247210	8850	8850	8850	8850	30
371	20231018	142900	594981710	8850	8850	8850	8830	64
372	20231018	142800	594416010	8850	8840	8850	8840	111
373	20231018	142700	593434370	8840	8840	8840	8840	308
374	20231018	142600	590711650	8840	8840	8840	8840	10
375	20231018	142500	590623250	8850	8850	8850	8850	0
376	20231018	142400	590623250	8850	8850	8850	8850	0
377	20231018	142300	590623250	8850	8840	8850	8840	478
378	20231018	142200	586397720	8850	8850	8850	8850	15
379	20231018	142100	586264970	8850	8850	8850	8850	346
380	20231018	142000	583202870	8840	8850	8860	8840	351
381	20231018	141900	580099980	8850	8850	8850	8850	100
382	20231018	141800	579214980	8850	8850	8850	8850	100
383	20231018	141700	578329980	8840	8860	8860	8840	3124
384	20231018	141600	550664850	8890	8870	8890	8870	101
385	20231018	141500	549768260	8860	8860	8860	8860	65
386	20231018	141400	549192360	8860	8860	8860	8860	0
387	20231018	141300	549192360	8860	8870	8870	8860	600
388	20231018	141200	543870380	8870	8870	8870	8870	1
389	20231018	141100	543861510	8890	8890	8890	8890	45
390	20231018	141000	543461460	8880	8880	8880	8880	0
391	20231018	140900	543461460	8880	8880	8880	8880	0
392	20231018	140800	543461460	8880	8890	8890	8880	2
393	20231018	140700	543443690	8880	8880	8880	8880	4
394	20231018	140600	543408170	8880	8880	8880	8880	44
395	20231018	140500	543017450	8880	8880	8880	8880	366
396	20231018	140400	539767370	8890	8900	8900	8880	456
397	20231018	140300	535713180	8890	8890	8890	8890	92
398	20231018	140200	534895300	8890	8890	8890	8890	0
399	20231018	140100	534895300	8890	8890	8890	8890	0
400	20231018	140000	534895300	8890	8890	8890	8890	5
401	20231018	135900	534850850	8890	8890	8890	8890	0
402	20231018	135800	534850850	8890	8890	8890	8890	0
403	20231018	135700	534850850	8890	8890	8890	8890	0
404	20231018	135600	534850850	8890	8890	8890	8890	4
405	20231018	135500	534815290	8890	8880	8890	8880	2
406	20231018	135400	534797520	8890	8890	8890	8890	10
407	20231018	135300	534708620	8880	8890	8890	8880	298
408	20231018	135200	532059450	8880	8880	8880	8880	0
409	20231018	135100	532059450	8880	8880	8880	8880	15
410	20231018	135000	531926250	8890	8890	8890	8890	21
411	20231018	134900	531739560	8890	8890	8890	8890	10
412	20231018	134800	531650660	8880	8890	8890	8880	126
413	20231018	134700	530531770	8890	8890	8890	8890	10
414	20231018	134600	530442870	8890	8890	8890	8890	0
415	20231018	134500	530442870	8890	8890	8890	8890	0
416	20231018	134400	530442870	8890	8890	8890	8890	0
417	20231018	134300	530442870	8890	8890	8890	8890	0
418	20231018	134200	530442870	8890	8890	8890	8890	0
419	20231018	134100	530442870	8890	8890	8890	8890	1
420	20231018	134000	530433980	8870	8870	8870	8870	10
421	20231018	133900	530345280	8870	8870	8870	8870	8
422	20231018	133800	530274320	8870	8870	8870	8870	8
423	20231018	133700	530203360	8870	8880	8880	8870	215
424	20231018	133600	528295640	8880	8880	8880	8880	13
425	20231018	133500	528180200	8880	8880	8880	8880	0
426	20231018	133400	528180200	8880	8880	8880	8880	0
427	20231018	133300	528180200	8880	8880	8880	8880	12
428	20231018	133200	528073640	8880	8880	8880	8880	0
429	20231018	133100	528073640	8880	8880	8880	8880	0
430	20231018	133000	528073640	8880	8880	8880	8880	14
431	20231018	132900	527949320	8890	8870	8890	8870	61
432	20231018	132800	527408030	8870	8870	8870	8870	0
433	20231018	132700	527408030	8870	8870	8870	8870	0
434	20231018	132600	527408030	8870	8870	8870	8870	0
435	20231018	132500	527408030	8870	8870	8870	8870	0
436	20231018	132400	527408030	8870	8870	8870	8870	101
437	20231018	132300	526512160	8890	8890	8890	8890	0
438	20231018	132200	526512160	8890	8890	8890	8890	2
439	20231018	132100	526494380	8870	8870	8870	8870	0
440	20231018	132000	526494380	8870	8870	8870	8870	10
441	20231018	131900	526405680	8870	8880	8880	8870	50
442	20231018	131800	525962150	8900	8900	8900	8900	0
443	20231018	131700	525962150	8900	8900	8900	8900	0
444	20231018	131600	525962150	8900	8900	8900	8900	0
445	20231018	131500	525962150	8900	8900	8900	8900	0
446	20231018	131400	525962150	8900	8900	8900	8900	0
447	20231018	131300	525962150	8900	8900	8900	8900	3
448	20231018	131200	525935450	8900	8870	8910	8870	5
449	20231018	131100	525891000	8870	8870	8870	8870	22
450	20231018	131000	525695860	8870	8910	8910	8870	1272
451	20231018	130900	514412680	8900	8900	8900	8900	573
452	20231018	130800	509312980	8900	8900	8900	8900	266
453	20231018	130700	506945580	8900	8900	8900	8900	4000
454	20231018	130600	471345580	8870	8880	8880	8870	755
455	20231018	130500	464641330	8880	8880	8880	8880	28
456	20231018	130400	464392690	8900	8900	8900	8900	0
457	20231018	130300	464392690	8900	8910	8910	8900	21
458	20231018	130200	464205590	8900	8900	8900	8900	1
459	20231018	130100	464196690	8880	8880	8880	8880	20
460	20231018	130000	464019090	8900	8890	8900	8890	9
461	20231018	125900	463939050	8880	8890	8890	8880	9
462	20231018	125800	463859120	8880	8880	8880	8880	15
463	20231018	125700	463725920	8880	8880	8880	8880	414
464	20231018	125600	460049600	8880	8880	8880	8880	0
465	20231018	125500	460049600	8880	8880	8880	8880	0
466	20231018	125400	460049600	8880	8880	8880	8880	0
467	20231018	125300	460049600	8880	8880	8880	8880	0
468	20231018	125200	460049600	8880	8880	8880	8880	0
469	20231018	125100	460049600	8880	8880	8880	8880	0
470	20231018	125000	460049600	8880	8880	8880	8880	0
471	20231018	124900	460049600	8880	8890	8890	8880	866
472	20231018	124800	452359500	8910	8910	8910	8910	1
473	20231018	124700	452350590	8890	8890	8890	8890	2
474	20231018	124600	452332810	8890	8890	8890	8890	17
475	20231018	124500	452181680	8900	8880	8900	8880	408
476	20231018	124400	448557740	8890	8890	8890	8890	62
477	20231018	124300	448006560	8890	8890	8890	8890	0
478	20231018	124200	448006560	8890	8890	8890	8890	100
479	20231018	124100	447117560	8890	8890	8890	8890	0
480	20231018	124000	447117560	8890	8900	8900	8890	3324
481	20231018	123900	417543940	8910	8910	8910	8910	30
482	20231018	123800	417276640	8920	8910	8920	8910	16
483	20231018	123700	417134070	8910	8900	8910	8900	404
484	20231018	123600	413537990	8920	8920	8920	8920	5
485	20231018	123500	413493390	8920	8910	8920	8900	1019
486	20231018	123400	404412100	8920	8920	8920	8920	0
487	20231018	123300	404412100	8920	8910	8920	8910	419
488	20231018	123200	400678800	8910	8910	8910	8910	27
489	20231018	123100	400438230	8910	8910	8910	8910	207
490	20231018	123000	398593860	8910	8910	8910	8910	0
491	20231018	122900	398593860	8910	8910	8910	8910	2
492	20231018	122800	398576040	8910	8910	8910	8910	10
493	20231018	122700	398486940	8920	8920	8920	8920	45
494	20231018	122600	398085540	8920	8920	8920	8920	86
495	20231018	122500	397318420	8920	8920	8920	8920	1527
496	20231018	122400	383697580	8920	8930	8930	8920	156
497	20231018	122300	382305960	8930	8930	8930	8930	85
498	20231018	122200	381546910	8930	8930	8930	8930	13
499	20231018	122100	381430820	8930	8930	8930	8930	0
500	20231018	122000	381430820	8930	8930	8930	8930	352
501	20231018	121900	378287460	8930	8930	8930	8930	902
502	20231018	121800	370232600	8940	8940	8940	8930	49
503	20231018	121700	369794550	8940	8940	8940	8940	0
504	20231018	121600	369794550	8940	8940	8940	8940	3
505	20231018	121500	369767730	8940	8940	8940	8940	0
506	20231018	121400	369767730	8940	8940	8940	8940	0
507	20231018	121300	369767730	8940	8940	8940	8940	0
508	20231018	121200	369767730	8940	8930	8940	8930	2
509	20231018	121100	369749860	8940	8940	8940	8940	0
510	20231018	121000	369749860	8940	8930	8940	8930	6
511	20231018	120900	369696270	8930	8930	8930	8930	11
512	20231018	120800	369598040	8930	8930	8930	8930	7
513	20231018	120700	369535530	8930	8930	8930	8930	198
514	20231018	120600	367767390	8940	8940	8940	8940	0
515	20231018	120500	367767390	8940	8940	8940	8940	5
516	20231018	120400	367722690	8940	8940	8940	8940	1
517	20231018	120300	367713750	8940	8940	8940	8940	2
518	20231018	120200	367695870	8950	8950	8950	8950	46
519	20231018	120100	367284170	8950	8950	8950	8950	0
520	20231018	120000	367284170	8950	8950	8950	8950	0
521	20231018	115900	367284170	8950	8930	8950	8930	37
522	20231018	115800	366953740	8930	8930	8930	8930	8
523	20231018	115700	366882300	8940	8940	8940	8940	2
524	20231018	115600	366864420	8950	8950	8950	8950	0
525	20231018	115500	366864420	8950	8950	8950	8950	356
526	20231018	115400	363678220	8960	8960	8960	8960	1
527	20231018	115300	363669260	8950	8950	8950	8950	107
528	20231018	115200	362711610	8950	8950	8950	8950	50
529	20231018	115100	362264110	8940	8940	8940	8940	41
530	20231018	115000	361897570	8940	8940	8940	8940	0
531	20231018	114900	361897570	8940	8940	8940	8940	0
532	20231018	114800	361897570	8940	8940	8940	8940	0
533	20231018	114700	361897570	8940	8940	8940	8940	100
534	20231018	114600	361003570	8940	8940	8940	8940	0
535	20231018	114500	361003570	8940	8930	8940	8930	32
536	20231018	114400	360717620	8920	8920	8920	8920	0
537	20231018	114300	360717620	8920	8920	8920	8920	1
538	20231018	114200	360708700	8920	8920	8920	8920	0
539	20231018	114100	360708700	8920	8920	8920	8920	0
540	20231018	114000	360708700	8920	8920	8920	8920	616
541	20231018	113900	355213980	8920	8920	8920	8920	3
542	20231018	113800	355187220	8940	8930	8940	8920	89
543	20231018	113700	354392450	8940	8940	8940	8940	1
544	20231018	113600	354383510	8930	8930	8930	8930	14
545	20231018	113500	354258490	8930	8930	8930	8930	0
546	20231018	113400	354258490	8930	8930	8930	8930	4
547	20231018	113300	354222770	8930	8930	8930	8930	1
548	20231018	113200	354213840	8940	8940	8940	8940	120
549	20231018	113100	353141040	8920	8920	8920	8920	0
550	20231018	113000	353141040	8920	8920	8920	8920	0
551	20231018	112900	353141040	8920	8920	8920	8920	820
552	20231018	112800	345826640	8920	8940	8940	8920	14
553	20231018	112700	345701660	8940	8940	8940	8940	195
554	20231018	112600	343958360	8940	8940	8940	8940	48
555	20231018	112500	343529240	8920	8920	8920	8920	4
556	20231018	112400	343493560	8920	8920	8920	8920	0
557	20231018	112300	343493560	8920	8920	8920	8920	0
558	20231018	112200	343493560	8920	8920	8920	8920	0
559	20231018	112100	343493560	8920	8920	8920	8920	0
560	20231018	112000	343493560	8920	8920	8920	8920	148
561	20231018	111900	342173400	8920	8920	8920	8920	0
562	20231018	111800	342173400	8920	8920	8920	8920	20
563	20231018	111700	341995000	8920	8920	8920	8920	0
564	20231018	111600	341995000	8920	8920	8920	8920	1
565	20231018	111500	341986080	8940	8940	8940	8940	0
566	20231018	111400	341986080	8940	8940	8940	8940	50
567	20231018	111300	341539080	8940	8930	8940	8920	205
568	20231018	111200	339709320	8920	8920	8920	8920	400
569	20231018	111100	336141320	8920	8950	8950	8920	714
570	20231018	111000	329769290	8960	8960	8960	8960	0
571	20231018	110900	329769290	8960	8960	8960	8960	3
572	20231018	110800	329742410	8960	8960	8960	8960	0
573	20231018	110700	329742410	8960	8960	8960	8960	0
574	20231018	110600	329742410	8960	8960	8960	8950	150
575	20231018	110500	328399360	8990	8990	8990	8990	100
576	20231018	110400	327500360	8990	9000	9000	8990	3
577	20231018	110300	327473380	8970	8950	8970	8950	203
578	20231018	110200	325656470	8940	8940	8940	8940	54
579	20231018	110100	325173710	8920	8920	8920	8920	12
580	20231018	110000	325066670	8920	8920	8920	8920	81
581	20231018	105900	324344150	8920	8910	8920	8910	270
582	20231018	105800	321937350	8920	8920	8920	8920	182
583	20231018	105700	320313910	8920	8920	8920	8920	18
584	20231018	105600	320153350	8910	8910	8910	8910	0
585	20231018	105500	320153350	8910	8930	8930	8910	495
586	20231018	105400	315737980	8960	8960	8960	8960	0
587	20231018	105300	315737980	8960	8960	8960	8960	0
588	20231018	105200	315737980	8960	8960	8960	8960	0
589	20231018	105100	315737980	8960	8960	8960	8960	1
590	20231018	105000	315729020	8930	8930	8930	8930	31
591	20231018	104900	315452190	8930	8940	8940	8930	187
592	20231018	104800	313781790	8990	8990	8990	8990	0
593	20231018	104700	313781790	8990	8990	8990	8990	0
594	20231018	104600	313781790	8990	8950	8990	8950	10
595	20231018	104500	313692070	8940	8940	8940	8940	1
596	20231018	104400	313683130	8930	8930	8930	8930	0
597	20231018	104300	313683130	8930	8930	8930	8930	0
598	20231018	104200	313683130	8930	8930	8930	8930	300
599	20231018	104100	311004130	8920	8910	8920	8910	255
600	20231018	104000	308730030	8910	8920	8920	8910	1055
601	20231018	103900	299320810	8920	8930	8930	8920	316
602	20231018	103800	296500450	8930	8930	8930	8930	263
603	20231018	103700	294151860	8980	8980	8980	8980	1
604	20231018	103600	294142880	8930	8930	8930	8930	1
605	20231018	103500	294133950	8930	8930	8930	8930	14
606	20231018	103400	294008930	8930	8930	8930	8930	46
607	20231018	103300	293598150	8930	8940	8940	8930	1275
608	20231018	103200	282203300	8950	8940	8950	8930	808
609	20231018	103100	274978410	8950	8990	9000	8920	1793
610	20231018	103000	258945470	9050	9090	9120	8990	3348
611	20231018	102900	228570560	9100	9050	9100	9050	1896
612	20231018	102800	211392820	9060	9030	9060	9020	2292
613	20231018	102700	190684750	9060	8990	9120	8990	3410
614	20231018	102600	159808520	8930	8940	8990	8930	443
615	20231018	102500	155835910	8940	8940	8940	8940	0
616	20231018	102400	155835910	8940	8940	8940	8940	0
617	20231018	102300	155835910	8940	8930	8940	8930	55
618	20231018	102200	155344260	8930	8930	8930	8930	200
619	20231018	102100	153558260	8930	8930	8930	8930	0
620	20231018	102000	153558260	8930	8930	8930	8930	0
621	20231018	101900	153558260	8930	8930	8930	8930	100
622	20231018	101800	152665260	8930	8930	8930	8930	0
623	20231018	101700	152665260	8930	8930	8930	8930	4
624	20231018	101600	152629540	8930	8930	8930	8930	341
625	20231018	101500	149584410	8960	8960	8960	8960	0
626	20231018	101400	149584410	8960	8960	8960	8960	74
627	20231018	101300	148921370	8940	8940	8940	8940	10
628	20231018	101200	148831970	8930	8930	8930	8930	10
629	20231018	101100	148742670	8940	8930	8940	8930	110
630	20231018	101000	147759310	8930	8930	8930	8930	0
631	20231018	100900	147759310	8930	8930	8930	8930	9
632	20231018	100800	147678940	8930	8910	8930	8910	16
633	20231018	100700	147536080	8940	8920	8940	8920	7
634	20231018	100600	147473580	8930	8920	8930	8920	64
635	20231018	100500	146902550	8900	8910	8910	8900	657
636	20231018	100400	141053980	8910	8930	8930	8910	924
637	20231018	100300	132805730	8930	8940	8940	8930	122
638	20231018	100200	131715500	8940	8940	8940	8940	0
639	20231018	100100	131715500	8940	8940	8940	8940	0
640	20231018	100000	131715500	8940	8940	8940	8940	0
641	20231018	095900	131715500	8940	8950	8960	8940	94
642	20231018	095800	130874830	8940	8940	8940	8940	0
643	20231018	095700	130874830	8940	8950	8960	8940	190
644	20231018	095600	129173550	8950	8950	8950	8950	17
645	20231018	095500	129021400	8950	8950	8960	8950	99
646	20231018	095400	128135150	8960	8960	8980	8960	400
647	20231018	095300	124550430	8950	8950	8950	8950	0
648	20231018	095200	124550430	8950	8960	8970	8950	1248
649	20231018	095100	113368120	8960	8980	8990	8960	77
650	20231018	095000	112676760	8980	8990	8990	8960	754
651	20231018	094900	105910650	8980	8990	8990	8980	992
652	20231018	094800	96998820	9000	9020	9020	9000	266
653	20231018	094700	94602800	9000	9010	9020	9000	65
654	20231018	094600	94017350	9000	9010	9010	8990	46
655	20231018	094500	93603450	9010	9020	9020	9010	165
656	20231018	094400	92116700	9010	8990	9010	8990	291
657	20231018	094300	89495110	9000	8990	9000	8990	21
658	20231018	094200	89306120	8980	8980	8980	8980	33
659	20231018	094100	89009780	8990	9000	9000	8990	4
660	20231018	094000	88973800	9010	9040	9050	9010	47
661	20231018	093900	88548800	9040	8970	9040	8970	256
662	20231018	093800	86238010	9000	8980	9010	8970	393
663	20231018	093700	82708170	8980	9000	9000	8980	179
664	20231018	093600	81099510	9000	9030	9040	8990	554
665	20231018	093500	76116010	8990	9010	9040	8990	377
666	20231018	093400	72715530	9020	8990	9020	8990	187
667	20231018	093300	71028990	8970	9010	9010	8970	6
668	20231018	093200	70974970	9010	8990	9010	8990	101
669	20231018	093100	70065970	9000	8990	9000	8990	5
670	20231018	093000	70020980	9000	8970	9000	8970	3
671	20231018	092900	69994030	8970	8970	8970	8970	2
672	20231018	092800	69976090	8970	9010	9020	8970	66
673	20231018	092700	69382190	9030	9010	9030	9000	97
674	20231018	092600	68507630	9000	8920	9000	8920	12
675	20231018	092500	68399840	8950	8950	8950	8950	1
676	20231018	092400	68390890	8960	8920	8960	8920	45
677	20231018	092300	67988930	8920	8920	8920	8920	1
678	20231018	092200	67980010	8920	8920	8920	8920	1
679	20231018	092100	67971090	8920	8960	8960	8920	20
680	20231018	092000	67792520	8960	8920	8960	8920	8
681	20231018	091900	67720930	8930	8930	8930	8930	38
682	20231018	091800	67381590	8920	8920	8920	8920	1
683	20231018	091700	67372670	8920	8930	8930	8920	13
684	20231018	091600	67256700	8920	8900	8920	8900	89
685	20231018	091500	66464580	8890	8890	8890	8890	1
686	20231018	091400	66455690	8880	8870	8880	8870	5
687	20231018	091300	66411300	8860	8860	8860	8860	2
688	20231018	091200	66393580	8860	8860	8860	8850	478
689	20231018	091100	62160310	8860	8900	8900	8860	2089
690	20231018	091000	43593860	8900	8900	8910	8900	366
691	20231018	090900	40334440	8900	8910	8910	8900	1035
692	20231018	090800	31112600	8920	8920	8920	8920	4
693	20231018	090700	31076920	8920	8940	8940	8910	218
694	20231018	090600	29130610	8940	8950	8950	8940	214
695	20231018	090500	27217050	8940	8910	8940	8910	31
696	20231018	090400	26940380	8890	8930	8930	8890	739
697	20231018	090300	20368800	8930	8940	8940	8900	1182
698	20231018	090200	9846770	8920	8930	8930	8920	520
699	20231018	090100	5206620	8960	8990	9000	8930	519
700	20231018	090000	555600	9000	8960	9000	8960	62