KissMeData/159580/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200800	295876360	5390	5390	5390	5390	1030
3	20231011	200700	295876360	5390	5390	5390	5390	0
4	20231011	200600	295876360	5390	5390	5390	5390	0
5	20231011	200500	295876360	5390	5390	5390	5390	0
6	20231011	200400	295876360	5390	5390	5390	5390	0
7	20231011	200300	295876360	5390	5390	5390	5390	0
8	20231011	200200	295876360	5390	5390	5390	5390	0
9	20231011	200100	295876360	5390	5390	5390	5390	0
10	20231011	200000	295876360	5390	5390	5390	5390	0
11	20231011	195900	295876360	5390	5390	5390	5390	0
12	20231011	195800	295876360	5390	5390	5390	5390	0
13	20231011	195700	295876360	5390	5390	5390	5390	0
14	20231011	195600	295876360	5390	5390	5390	5390	0
15	20231011	195500	295876360	5390	5390	5390	5390	0
16	20231011	195400	295876360	5390	5390	5390	5390	0
17	20231011	195300	295876360	5390	5390	5390	5390	0
18	20231011	195200	295876360	5390	5390	5390	5390	0
19	20231011	195100	295876360	5390	5390	5390	5390	0
20	20231011	195000	295876360	5390	5390	5390	5390	0
21	20231011	194900	295876360	5390	5390	5390	5390	0
22	20231011	194800	295876360	5390	5390	5390	5390	0
23	20231011	194700	295876360	5390	5390	5390	5390	0
24	20231011	194600	295876360	5390	5390	5390	5390	0
25	20231011	194500	295876360	5390	5390	5390	5390	0
26	20231011	194400	295876360	5390	5390	5390	5390	0
27	20231011	194300	295876360	5390	5390	5390	5390	0
28	20231011	194200	295876360	5390	5390	5390	5390	0
29	20231011	194100	295876360	5390	5390	5390	5390	0
30	20231011	194000	295876360	5390	5390	5390	5390	0
31	20231011	193900	295876360	5390	5390	5390	5390	0
32	20231011	193800	295876360	5390	5390	5390	5390	1030
33	20231011	193700	295876360	5390	5390	5390	5390	0
34	20231011	193600	295876360	5390	5390	5390	5390	0
35	20231011	193500	295876360	5390	5390	5390	5390	0
36	20231011	193400	295876360	5390	5390	5390	5390	0
37	20231011	193300	295876360	5390	5390	5390	5390	0
38	20231011	193200	295876360	5390	5390	5390	5390	0
39	20231011	193100	295876360	5390	5390	5390	5390	0
40	20231011	193000	295876360	5390	5390	5390	5390	0
41	20231011	192900	295876360	5390	5390	5390	5390	0
42	20231011	192800	295876360	5390	5390	5390	5390	0
43	20231011	192700	295876360	5390	5390	5390	5390	0
44	20231011	192600	295876360	5390	5390	5390	5390	0
45	20231011	192500	295876360	5390	5390	5390	5390	0
46	20231011	192400	295876360	5390	5390	5390	5390	0
47	20231011	192300	295876360	5390	5390	5390	5390	0
48	20231011	192200	295876360	5390	5390	5390	5390	0
49	20231011	192100	295876360	5390	5390	5390	5390	0
50	20231011	192000	295876360	5390	5390	5390	5390	0
51	20231011	191900	295876360	5390	5390	5390	5390	0
52	20231011	191800	295876360	5390	5390	5390	5390	0
53	20231011	191700	295876360	5390	5390	5390	5390	0
54	20231011	191600	295876360	5390	5390	5390	5390	0
55	20231011	191500	295876360	5390	5390	5390	5390	0
56	20231011	191400	295876360	5390	5390	5390	5390	0
57	20231011	191300	295876360	5390	5390	5390	5390	0
58	20231011	191200	295876360	5390	5390	5390	5390	0
59	20231011	191100	295876360	5390	5390	5390	5390	0
60	20231011	191000	295876360	5390	5390	5390	5390	0
61	20231011	190900	295876360	5390	5390	5390	5390	0
62	20231011	190800	295876360	5390	5390	5390	5390	1030
63	20231011	190700	295876360	5390	5390	5390	5390	0
64	20231011	190600	295876360	5390	5390	5390	5390	0
65	20231011	190500	295876360	5390	5390	5390	5390	0
66	20231011	190400	295876360	5390	5390	5390	5390	0
67	20231011	190300	295876360	5390	5390	5390	5390	0
68	20231011	190200	295876360	5390	5390	5390	5390	0
69	20231011	190100	295876360	5390	5390	5390	5390	0
70	20231011	190000	295876360	5390	5390	5390	5390	0
71	20231011	185900	295876360	5390	5390	5390	5390	0
72	20231011	185800	295876360	5390	5390	5390	5390	0
73	20231011	185700	295876360	5390	5390	5390	5390	0
74	20231011	185600	295876360	5390	5390	5390	5390	0
75	20231011	185500	295876360	5390	5390	5390	5390	0
76	20231011	185400	295876360	5390	5390	5390	5390	0
77	20231011	185300	295876360	5390	5390	5390	5390	0
78	20231011	185200	295876360	5390	5390	5390	5390	0
79	20231011	185100	295876360	5390	5390	5390	5390	0
80	20231011	185000	295876360	5390	5390	5390	5390	0
81	20231011	184900	295876360	5390	5390	5390	5390	0
82	20231011	184800	295876360	5390	5390	5390	5390	0
83	20231011	184700	295876360	5390	5390	5390	5390	0
84	20231011	184600	295876360	5390	5390	5390	5390	0
85	20231011	184500	295876360	5390	5390	5390	5390	0
86	20231011	184400	295876360	5390	5390	5390	5390	0
87	20231011	184300	295876360	5390	5390	5390	5390	0
88	20231011	184200	295876360	5390	5390	5390	5390	0
89	20231011	184100	295876360	5390	5390	5390	5390	0
90	20231011	184000	295876360	5390	5390	5390	5390	0
91	20231011	183900	295876360	5390	5390	5390	5390	0
92	20231011	183800	295876360	5390	5390	5390	5390	1030
93	20231011	183700	295876360	5390	5390	5390	5390	0
94	20231011	183600	295876360	5390	5390	5390	5390	0
95	20231011	183500	295876360	5390	5390	5390	5390	0
96	20231011	183400	295876360	5390	5390	5390	5390	0
97	20231011	183300	295876360	5390	5390	5390	5390	0
98	20231011	183200	295876360	5390	5390	5390	5390	0
99	20231011	183100	295876360	5390	5390	5390	5390	0
100	20231011	183000	295876360	5390	5390	5390	5390	0
101	20231011	182900	295876360	5390	5390	5390	5390	0
102	20231011	182800	295876360	5390	5390	5390	5390	0
103	20231011	182700	295876360	5390	5390	5390	5390	0
104	20231011	182600	295876360	5390	5390	5390	5390	0
105	20231011	182500	295876360	5390	5390	5390	5390	0
106	20231011	182400	295876360	5390	5390	5390	5390	0
107	20231011	182300	295876360	5390	5390	5390	5390	0
108	20231011	182200	295876360	5390	5390	5390	5390	0
109	20231011	182100	295876360	5390	5390	5390	5390	0
110	20231011	182000	295876360	5390	5390	5390	5390	0
111	20231011	181900	295876360	5390	5390	5390	5390	0
112	20231011	181800	295876360	5390	5390	5390	5390	0
113	20231011	181700	295876360	5390	5390	5390	5390	0
114	20231011	181600	295876360	5390	5390	5390	5390	0
115	20231011	181500	295876360	5390	5390	5390	5390	0
116	20231011	181400	295876360	5390	5390	5390	5390	0
117	20231011	181300	295876360	5390	5390	5390	5390	0
118	20231011	181200	295876360	5390	5390	5390	5390	0
119	20231011	181100	295876360	5390	5390	5390	5390	0
120	20231011	181000	295876360	5390	5390	5390	5390	0
121	20231011	180900	295876360	5390	5390	5390	5390	0
122	20231011	180800	295876360	5390	5390	5390	5390	1030
123	20231011	180700	295876360	5390	5390	5390	5390	0
124	20231011	180600	295876360	5390	5390	5390	5390	0
125	20231011	180500	295876360	5390	5390	5390	5390	0
126	20231011	180400	295876360	5390	5390	5390	5390	0
127	20231011	180300	295876360	5390	5390	5390	5390	0
128	20231011	180200	295876360	5390	5390	5390	5390	0
129	20231011	180100	295876360	5390	5390	5390	5390	0
130	20231011	180000	295876360	5390	5390	5390	5390	0
131	20231011	175900	295876360	5390	5390	5390	5390	0
132	20231011	175800	295876360	5390	5390	5390	5390	0
133	20231011	175700	295876360	5390	5390	5390	5390	0
134	20231011	175600	295876360	5390	5390	5390	5390	0
135	20231011	175500	295876360	5390	5390	5390	5390	0
136	20231011	175400	295876360	5390	5390	5390	5390	0
137	20231011	175300	295876360	5390	5390	5390	5390	0
138	20231011	175200	295876360	5390	5390	5390	5390	0
139	20231011	175100	295876360	5390	5390	5390	5390	0
140	20231011	175000	295876360	5390	5390	5390	5390	0
141	20231011	174900	295876360	5390	5390	5390	5390	0
142	20231011	174800	295876360	5390	5390	5390	5390	0
143	20231011	174700	295876360	5390	5390	5390	5390	0
144	20231011	174600	295876360	5390	5390	5390	5390	0
145	20231011	174500	295876360	5390	5390	5390	5390	0
146	20231011	174400	295876360	5390	5390	5390	5390	0
147	20231011	174300	295876360	5390	5390	5390	5390	0
148	20231011	174200	295876360	5390	5390	5390	5390	0
149	20231011	174100	295876360	5390	5390	5390	5390	0
150	20231011	174000	295876360	5390	5390	5390	5390	0
151	20231011	173900	295876360	5390	5390	5390	5390	0
152	20231011	173800	295876360	5390	5390	5390	5390	1030
153	20231011	173700	295876360	5390	5390	5390	5390	0
154	20231011	173600	295876360	5390	5390	5390	5390	0
155	20231011	173500	295876360	5390	5390	5390	5390	0
156	20231011	173400	295876360	5390	5390	5390	5390	0
157	20231011	173300	295876360	5390	5390	5390	5390	0
158	20231011	173200	295876360	5390	5390	5390	5390	0
159	20231011	173100	295876360	5390	5390	5390	5390	0
160	20231011	173000	295876360	5390	5390	5390	5390	0
161	20231011	172900	295876360	5390	5390	5390	5390	0
162	20231011	172800	295876360	5390	5390	5390	5390	0
163	20231011	172700	295876360	5390	5390	5390	5390	0
164	20231011	172600	295876360	5390	5390	5390	5390	0
165	20231011	172500	295876360	5390	5390	5390	5390	0
166	20231011	172400	295876360	5390	5390	5390	5390	0
167	20231011	172300	295876360	5390	5390	5390	5390	0
168	20231011	172200	295876360	5390	5390	5390	5390	0
169	20231011	172100	295876360	5390	5390	5390	5390	0
170	20231011	172000	295876360	5390	5390	5390	5390	0
171	20231011	171900	295876360	5390	5390	5390	5390	0
172	20231011	171800	295876360	5390	5390	5390	5390	0
173	20231011	171700	295876360	5390	5390	5390	5390	0
174	20231011	171600	295876360	5390	5390	5390	5390	0
175	20231011	171500	295876360	5390	5390	5390	5390	0
176	20231011	171400	295876360	5390	5390	5390	5390	0
177	20231011	171300	295876360	5390	5390	5390	5390	0
178	20231011	171200	295876360	5390	5390	5390	5390	0
179	20231011	171100	295876360	5390	5390	5390	5390	0
180	20231011	171000	295876360	5390	5390	5390	5390	0
181	20231011	170900	295876360	5390	5390	5390	5390	0
182	20231011	170800	295876360	5390	5390	5390	5390	1030
183	20231011	170700	295876360	5390	5390	5390	5390	0
184	20231011	170600	295876360	5390	5390	5390	5390	0
185	20231011	170500	295876360	5390	5390	5390	5390	0
186	20231011	170400	295876360	5390	5390	5390	5390	0
187	20231011	170300	295876360	5390	5390	5390	5390	0
188	20231011	170200	295876360	5390	5390	5390	5390	0
189	20231011	170100	295876360	5390	5390	5390	5390	0
190	20231011	170000	295876360	5390	5390	5390	5390	0
191	20231011	165900	295876360	5390	5390	5390	5390	0
192	20231011	165800	295876360	5390	5390	5390	5390	0
193	20231011	165700	295876360	5390	5390	5390	5390	0
194	20231011	165600	295876360	5390	5390	5390	5390	0
195	20231011	165500	295876360	5390	5390	5390	5390	0
196	20231011	165400	295876360	5390	5390	5390	5390	0
197	20231011	165300	295876360	5390	5390	5390	5390	0
198	20231011	165200	295876360	5390	5390	5390	5390	0
199	20231011	165100	295876360	5390	5390	5390	5390	0
200	20231011	165000	295876360	5390	5390	5390	5390	0
201	20231011	164900	295876360	5390	5390	5390	5390	0
202	20231011	164800	295876360	5390	5390	5390	5390	0
203	20231011	164700	295876360	5390	5390	5390	5390	0
204	20231011	164600	295876360	5390	5390	5390	5390	0
205	20231011	164500	295876360	5390	5390	5390	5390	0
206	20231011	164400	295876360	5390	5390	5390	5390	0
207	20231011	164300	295876360	5390	5390	5390	5390	0
208	20231011	164200	295876360	5390	5390	5390	5390	0
209	20231011	164100	295876360	5390	5390	5390	5390	0
210	20231011	164000	295876360	5390	5390	5390	5390	0
211	20231011	163900	295876360	5390	5390	5390	5390	0
212	20231011	163800	295876360	5390	5390	5390	5390	1030
213	20231011	163700	295876360	5390	5390	5390	5390	0
214	20231011	163600	295876360	5390	5390	5390	5390	0
215	20231011	163500	295876360	5390	5390	5390	5390	0
216	20231011	163400	295876360	5390	5390	5390	5390	0
217	20231011	163300	295876360	5390	5390	5390	5390	0
218	20231011	163200	295876360	5390	5390	5390	5390	0
219	20231011	163100	295876360	5390	5390	5390	5390	0
220	20231011	163000	295876360	5390	5390	5390	5390	0
221	20231011	162900	295876360	5390	5390	5390	5390	0
222	20231011	162800	295876360	5390	5390	5390	5390	0
223	20231011	162700	295876360	5390	5390	5390	5390	0
224	20231011	162600	295876360	5390	5390	5390	5390	0
225	20231011	162500	295876360	5390	5390	5390	5390	0
226	20231011	162400	295876360	5390	5390	5390	5390	0
227	20231011	162300	295876360	5390	5390	5390	5390	0
228	20231011	162200	295876360	5390	5390	5390	5390	0
229	20231011	162100	295876360	5390	5390	5390	5390	0
230	20231011	162000	295876360	5390	5390	5390	5390	0
231	20231011	161900	295876360	5390	5390	5390	5390	0
232	20231011	161800	295876360	5390	5390	5390	5390	0
233	20231011	161700	295876360	5390	5390	5390	5390	0
234	20231011	161600	295876360	5390	5390	5390	5390	0
235	20231011	161500	295876360	5390	5390	5390	5390	0
236	20231011	161400	295876360	5390	5390	5390	5390	0
237	20231011	161300	295876360	5390	5390	5390	5390	0
238	20231011	161200	295876360	5390	5390	5390	5390	0
239	20231011	161100	295876360	5390	5390	5390	5390	0
240	20231011	161000	295876360	5390	5390	5390	5390	0
241	20231011	160900	295876360	5390	5390	5390	5390	0
242	20231011	160800	295876360	5390	5390	5390	5390	1030
243	20231011	160700	295876360	5390	5390	5390	5390	0
244	20231011	160600	295876360	5390	5390	5390	5390	0
245	20231011	160500	295876360	5390	5390	5390	5390	0
246	20231011	160400	295876360	5390	5390	5390	5390	0
247	20231011	160300	295876360	5390	5390	5390	5390	0
248	20231011	160200	295876360	5390	5390	5390	5390	0
249	20231011	160100	295876360	5390	5390	5390	5390	0
250	20231011	160000	295876360	5390	5390	5390	5390	0
251	20231011	155900	295876360	5390	5390	5390	5390	0
252	20231011	155800	295876360	5390	5390	5390	5390	0
253	20231011	155700	295876360	5390	5390	5390	5390	0
254	20231011	155600	295876360	5390	5390	5390	5390	0
255	20231011	155500	295876360	5390	5390	5390	5390	0
256	20231011	155400	295876360	5390	5390	5390	5390	0
257	20231011	155300	295876360	5390	5390	5390	5390	0
258	20231011	155200	295876360	5390	5390	5390	5390	0
259	20231011	155100	295876360	5390	5390	5390	5390	0
260	20231011	155000	295876360	5390	5390	5390	5390	0
261	20231011	154900	295876360	5390	5390	5390	5390	0
262	20231011	154800	295876360	5390	5390	5390	5390	0
263	20231011	154700	295876360	5390	5390	5390	5390	0
264	20231011	154600	295876360	5390	5390	5390	5390	0
265	20231011	154500	295876360	5390	5390	5390	5390	0
266	20231011	154400	295876360	5390	5390	5390	5390	0
267	20231011	154300	295876360	5390	5390	5390	5390	0
268	20231011	154200	295876360	5390	5390	5390	5390	0
269	20231011	154100	295876360	5390	5390	5390	5390	0
270	20231011	154000	295876360	5390	5390	5390	5390	0
271	20231011	153900	295876360	5390	5390	5390	5390	0
272	20231011	153800	295876360	5390	5390	5390	5390	1030
273	20231011	153700	295876360	5390	5390	5390	5390	0
274	20231011	153600	295876360	5390	5390	5390	5390	0
275	20231011	153500	295876360	5390	5390	5390	5390	0
276	20231011	153400	295876360	5390	5390	5390	5390	0
277	20231011	153300	295876360	5390	5390	5390	5390	0
278	20231011	153200	295876360	5390	5390	5390	5390	0
279	20231011	153100	295876360	5390	5390	5390	5390	0
280	20231011	153000	295876360	5390	5390	5390	5390	1030
281	20231011	152900	290324660	5390	5390	5390	5390	0
282	20231011	152800	290324660	5390	5390	5390	5390	0
283	20231011	152700	290324660	5390	5390	5390	5390	0
284	20231011	152600	290324660	5390	5390	5390	5390	0
285	20231011	152500	290324660	5390	5390	5390	5390	0
286	20231011	152400	290324660	5390	5390	5390	5390	0
287	20231011	152300	290324660	5390	5390	5390	5390	0
288	20231011	152200	290324660	5390	5390	5390	5390	0
289	20231011	152100	290324660	5390	5390	5390	5390	0
290	20231011	152000	290324660	5390	5390	5390	5390	0
291	20231011	151900	290324660	5390	5380	5390	5380	52
292	20231011	151800	290044390	5390	5390	5390	5390	0
293	20231011	151700	290044390	5390	5390	5390	5390	11
294	20231011	151600	289985100	5390	5390	5390	5390	68
295	20231011	151500	289618580	5390	5390	5390	5390	0
296	20231011	151400	289618580	5390	5390	5390	5390	10
297	20231011	151300	289564680	5390	5390	5390	5390	0
298	20231011	151200	289564680	5390	5390	5390	5390	0
299	20231011	151100	289564680	5390	5380	5390	5380	51
300	20231011	151000	289289800	5390	5380	5390	5380	54
301	20231011	150900	288999270	5390	5390	5390	5390	130
302	20231011	150800	288298570	5390	5380	5390	5380	312
303	20231011	150700	286620000	5380	5380	5380	5380	400
304	20231011	150600	284468000	5380	5390	5390	5380	170
305	20231011	150500	283552200	5390	5390	5390	5390	0
306	20231011	150400	283552200	5390	5390	5390	5390	0
307	20231011	150300	283552200	5390	5390	5390	5390	200
308	20231011	150200	282474200	5400	5400	5400	5400	1
309	20231011	150100	282468800	5390	5390	5390	5390	1
310	20231011	150000	282463410	5390	5390	5390	5390	0
311	20231011	145900	282463410	5390	5400	5400	5390	477
312	20231011	145800	279887870	5400	5400	5400	5400	0
313	20231011	145700	279887870	5400	5400	5400	5400	65
314	20231011	145600	279536870	5400	5400	5400	5400	0
315	20231011	145500	279536870	5400	5400	5400	5400	0
316	20231011	145400	279536870	5400	5400	5400	5400	0
317	20231011	145300	279536870	5400	5430	5430	5400	2
318	20231011	145200	279526040	5400	5400	5400	5400	14
319	20231011	145100	279450440	5400	5400	5400	5400	0
320	20231011	145000	279450440	5400	5400	5400	5400	10
321	20231011	144900	279396440	5430	5430	5430	5430	0
322	20231011	144800	279396440	5430	5430	5430	5430	0
323	20231011	144700	279396440	5430	5430	5430	5430	0
324	20231011	144600	279396440	5430	5430	5430	5430	0
325	20231011	144500	279396440	5430	5430	5430	5430	0
326	20231011	144400	279396440	5430	5430	5430	5430	10
327	20231011	144300	279342140	5430	5430	5430	5430	0
328	20231011	144200	279342140	5430	5430	5430	5430	0
329	20231011	144100	279342140	5430	5430	5430	5430	0
330	20231011	144000	279342140	5430	5430	5430	5430	0
331	20231011	143900	279342140	5430	5430	5430	5430	0
332	20231011	143800	279342140	5430	5430	5430	5430	1
333	20231011	143700	279336710	5410	5410	5410	5410	0
334	20231011	143600	279336710	5410	5410	5410	5410	0
335	20231011	143500	279336710	5410	5410	5410	5410	0
336	20231011	143400	279336710	5410	5410	5410	5410	0
337	20231011	143300	279336710	5410	5410	5410	5410	0
338	20231011	143200	279336710	5410	5410	5410	5410	149
339	20231011	143100	278530620	5430	5430	5430	5430	0
340	20231011	143000	278530620	5430	5430	5430	5430	0
341	20231011	142900	278530620	5430	5400	5430	5390	366
342	20231011	142800	276557110	5430	5440	5440	5430	551
343	20231011	142700	273565160	5470	5470	5470	5470	0
344	20231011	142600	273565160	5470	5470	5470	5470	1
345	20231011	142500	273559690	5440	5440	5440	5440	0
346	20231011	142400	273559690	5440	5470	5470	5440	2
347	20231011	142300	273548780	5450	5450	5450	5450	1
348	20231011	142200	273543330	5470	5410	5470	5410	1525
349	20231011	142100	265276860	5420	5410	5420	5410	375
350	20231011	142000	263244400	5430	5410	5430	5410	1074
351	20231011	141900	257433980	5430	5430	5430	5430	172
352	20231011	141800	256500020	5430	5460	5460	5420	821
353	20231011	141700	252045090	5450	5480	5480	5450	1113
354	20231011	141600	245977920	5480	5460	5480	5460	1113
355	20231011	141500	239883220	5450	5410	5480	5410	5379
356	20231011	141400	210498180	5410	5410	5410	5410	2
357	20231011	141300	210487360	5410	5410	5410	5410	0
358	20231011	141200	210487360	5410	5410	5410	5410	0
359	20231011	141100	210487360	5410	5410	5410	5410	0
360	20231011	141000	210487360	5410	5410	5410	5410	0
361	20231011	140900	210487360	5410	5410	5410	5410	0
362	20231011	140800	210487360	5410	5410	5410	5410	50
363	20231011	140700	210216860	5390	5390	5390	5390	306
364	20231011	140600	208567520	5390	5390	5390	5390	0
365	20231011	140500	208567520	5390	5390	5390	5390	0
366	20231011	140400	208567520	5390	5390	5390	5390	0
367	20231011	140300	208567520	5390	5390	5390	5390	0
368	20231011	140200	208567520	5390	5390	5390	5390	1
369	20231011	140100	208562130	5360	5360	5360	5360	0
370	20231011	140000	208562130	5360	5360	5360	5360	0
371	20231011	135900	208562130	5360	5360	5360	5360	0
372	20231011	135800	208562130	5360	5360	5360	5360	0
373	20231011	135700	208562130	5360	5360	5360	5360	0
374	20231011	135600	208562130	5360	5360	5360	5360	34
375	20231011	135500	208379890	5360	5360	5360	5360	0
376	20231011	135400	208379890	5360	5360	5360	5360	217
377	20231011	135300	207216770	5360	5360	5360	5360	0
378	20231011	135200	207216770	5360	5380	5380	5360	77
379	20231011	135100	206804030	5370	5370	5370	5370	0
380	20231011	135000	206804030	5370	5370	5370	5370	1
381	20231011	134900	206798660	5370	5370	5370	5370	0
382	20231011	134800	206798660	5370	5370	5370	5370	0
383	20231011	134700	206798660	5370	5370	5370	5370	0
384	20231011	134600	206798660	5370	5370	5370	5370	0
385	20231011	134500	206798660	5370	5370	5370	5370	1
386	20231011	134400	206793290	5390	5390	5390	5390	0
387	20231011	134300	206793290	5390	5390	5390	5390	22
388	20231011	134200	206674710	5400	5400	5400	5400	0
389	20231011	134100	206674710	5400	5400	5400	5400	0
390	20231011	134000	206674710	5400	5400	5400	5400	0
391	20231011	133900	206674710	5400	5400	5400	5400	0
392	20231011	133800	206674710	5400	5400	5400	5400	0
393	20231011	133700	206674710	5400	5400	5400	5400	0
394	20231011	133600	206674710	5400	5400	5400	5400	0
395	20231011	133500	206674710	5400	5400	5400	5400	0
396	20231011	133400	206674710	5400	5400	5400	5400	0
397	20231011	133300	206674710	5400	5400	5400	5400	0
398	20231011	133200	206674710	5400	5400	5400	5400	1388
399	20231011	133100	199179510	5390	5390	5390	5390	20
400	20231011	133000	199071710	5380	5380	5380	5380	0
401	20231011	132900	199071710	5380	5370	5380	5370	71
402	20231011	132800	198690430	5360	5360	5360	5360	732
403	20231011	132700	194766910	5370	5370	5370	5370	0
404	20231011	132600	194766910	5370	5370	5370	5370	355
405	20231011	132500	192860560	5370	5370	5370	5370	0
406	20231011	132400	192860560	5370	5370	5370	5370	835
407	20231011	132300	188376610	5380	5370	5380	5370	31
408	20231011	132200	188210110	5370	5370	5370	5370	0
409	20231011	132100	188210110	5370	5370	5370	5370	0
410	20231011	132000	188210110	5370	5370	5370	5370	1
411	20231011	131900	188204740	5390	5390	5390	5390	0
412	20231011	131800	188204740	5390	5390	5390	5390	50
413	20231011	131700	187935240	5400	5400	5400	5400	0
414	20231011	131600	187935240	5400	5400	5400	5400	0
415	20231011	131500	187935240	5400	5400	5400	5400	0
416	20231011	131400	187935240	5400	5400	5400	5400	0
417	20231011	131300	187935240	5400	5400	5400	5400	0
418	20231011	131200	187935240	5400	5400	5400	5400	0
419	20231011	131100	187935240	5400	5400	5400	5400	1
420	20231011	131000	187929840	5400	5400	5400	5400	1
421	20231011	130900	187924440	5400	5400	5400	5400	201
422	20231011	130800	186839040	5400	5400	5400	5400	1
423	20231011	130700	186833640	5370	5370	5370	5370	0
424	20231011	130600	186833640	5370	5370	5370	5370	25
425	20231011	130500	186699390	5370	5370	5370	5370	0
426	20231011	130400	186699390	5370	5370	5370	5370	0
427	20231011	130300	186699390	5370	5380	5380	5370	300
428	20231011	130200	185088160	5380	5380	5380	5380	0
429	20231011	130100	185088160	5380	5380	5380	5380	0
430	20231011	130000	185088160	5380	5380	5380	5380	1
431	20231011	125900	185082780	5400	5400	5400	5400	0
432	20231011	125800	185082780	5400	5400	5400	5400	0
433	20231011	125700	185082780	5400	5400	5400	5400	0
434	20231011	125600	185082780	5400	5400	5400	5400	0
435	20231011	125500	185082780	5400	5400	5400	5400	0
436	20231011	125400	185082780	5400	5400	5400	5400	0
437	20231011	125300	185082780	5400	5400	5400	5400	0
438	20231011	125200	185082780	5400	5380	5400	5380	51
439	20231011	125100	184808380	5400	5400	5400	5400	0
440	20231011	125000	184808380	5400	5400	5400	5400	0
441	20231011	124900	184808380	5400	5400	5400	5400	0
442	20231011	124800	184808380	5400	5400	5400	5400	0
443	20231011	124700	184808380	5400	5400	5400	5400	1
444	20231011	124600	184802980	5390	5390	5390	5390	0
445	20231011	124500	184802980	5390	5390	5390	5390	0
446	20231011	124400	184802980	5390	5390	5390	5390	0
447	20231011	124300	184802980	5390	5390	5390	5390	0
448	20231011	124200	184802980	5390	5390	5390	5390	57
449	20231011	124100	184495750	5410	5410	5410	5410	0
450	20231011	124000	184495750	5410	5410	5410	5410	0
451	20231011	123900	184495750	5410	5410	5410	5410	0
452	20231011	123800	184495750	5410	5410	5410	5410	0
453	20231011	123700	184495750	5410	5410	5410	5410	0
454	20231011	123600	184495750	5410	5410	5410	5410	0
455	20231011	123500	184495750	5410	5410	5410	5410	0
456	20231011	123400	184495750	5410	5410	5410	5410	0
457	20231011	123300	184495750	5410	5410	5410	5410	0
458	20231011	123200	184495750	5410	5410	5410	5410	0
459	20231011	123100	184495750	5410	5410	5410	5410	0
460	20231011	123000	184495750	5410	5410	5410	5410	0
461	20231011	122900	184495750	5410	5410	5410	5410	0
462	20231011	122800	184495750	5410	5410	5410	5410	0
463	20231011	122700	184495750	5410	5410	5410	5410	1
464	20231011	122600	184490340	5410	5390	5410	5390	27
465	20231011	122500	184344590	5390	5390	5390	5390	1
466	20231011	122400	184339200	5390	5390	5390	5390	37
467	20231011	122300	184139770	5410	5410	5410	5410	4
468	20231011	122200	184118130	5410	5410	5410	5410	0
469	20231011	122100	184118130	5410	5410	5410	5410	0
470	20231011	122000	184118130	5410	5410	5410	5410	0
471	20231011	121900	184118130	5410	5410	5410	5410	0
472	20231011	121800	184118130	5410	5400	5410	5400	7
473	20231011	121700	184080320	5400	5400	5400	5400	0
474	20231011	121600	184080320	5400	5400	5400	5400	1
475	20231011	121500	184074920	5410	5410	5410	5410	0
476	20231011	121400	184074920	5410	5410	5410	5410	0
477	20231011	121300	184074920	5410	5410	5410	5410	0
478	20231011	121200	184074920	5410	5410	5410	5410	50
479	20231011	121100	183804420	5410	5410	5410	5410	10
480	20231011	121000	183750320	5410	5410	5410	5410	0
481	20231011	120900	183750320	5410	5410	5410	5410	0
482	20231011	120800	183750320	5410	5410	5410	5410	0
483	20231011	120700	183750320	5410	5410	5410	5410	0
484	20231011	120600	183750320	5410	5410	5410	5410	0
485	20231011	120500	183750320	5410	5410	5410	5410	0
486	20231011	120400	183750320	5410	5410	5410	5410	13
487	20231011	120300	183679990	5410	5410	5410	5410	185
488	20231011	120200	182679140	5410	5410	5410	5410	0
489	20231011	120100	182679140	5410	5410	5410	5410	1
490	20231011	120000	182673730	5420	5420	5420	5420	0
491	20231011	115900	182673730	5420	5420	5420	5420	0
492	20231011	115800	182673730	5420	5420	5420	5420	1
493	20231011	115700	182668310	5410	5410	5410	5410	0
494	20231011	115600	182668310	5410	5410	5410	5410	0
495	20231011	115500	182668310	5410	5410	5410	5410	0
496	20231011	115400	182668310	5410	5410	5410	5410	1
497	20231011	115300	182662900	5420	5420	5420	5420	0
498	20231011	115200	182662900	5420	5420	5420	5420	477
499	20231011	115100	180077560	5410	5430	5430	5410	1069
500	20231011	115000	174289590	5430	5430	5430	5430	0
501	20231011	114900	174289590	5430	5430	5430	5430	134
502	20231011	114800	173561970	5430	5430	5430	5430	0
503	20231011	114700	173561970	5430	5430	5430	5430	0
504	20231011	114600	173561970	5430	5430	5430	5430	1
505	20231011	114500	173556540	5410	5410	5410	5410	0
506	20231011	114400	173556540	5410	5410	5410	5410	0
507	20231011	114300	173556540	5410	5410	5410	5410	0
508	20231011	114200	173556540	5410	5410	5410	5410	149
509	20231011	114100	172750450	5410	5410	5410	5410	0
510	20231011	114000	172750450	5410	5410	5410	5410	0
511	20231011	113900	172750450	5410	5410	5410	5410	0
512	20231011	113800	172750450	5410	5410	5410	5410	0
513	20231011	113700	172750450	5410	5410	5410	5410	0
514	20231011	113600	172750450	5410	5410	5410	5410	0
515	20231011	113500	172750450	5410	5410	5410	5410	0
516	20231011	113400	172750450	5410	5410	5410	5410	1
517	20231011	113300	172745040	5410	5410	5410	5410	0
518	20231011	113200	172745040	5410	5410	5410	5410	0
519	20231011	113100	172745040	5410	5410	5410	5410	0
520	20231011	113000	172745040	5410	5410	5410	5410	0
521	20231011	112900	172745040	5410	5410	5410	5410	0
522	20231011	112800	172745040	5410	5410	5410	5410	0
523	20231011	112700	172745040	5410	5410	5410	5410	0
524	20231011	112600	172745040	5410	5420	5420	5410	131
525	20231011	112500	172035960	5430	5430	5430	5430	0
526	20231011	112400	172035960	5430	5430	5430	5430	0
527	20231011	112300	172035960	5430	5430	5430	5430	0
528	20231011	112200	172035960	5430	5430	5430	5430	0
529	20231011	112100	172035960	5430	5430	5430	5430	0
530	20231011	112000	172035960	5430	5430	5430	5430	0
531	20231011	111900	172035960	5430	5430	5430	5430	0
532	20231011	111800	172035960	5430	5430	5430	5430	1
533	20231011	111700	172030530	5450	5450	5450	5450	0
534	20231011	111600	172030530	5450	5450	5450	5450	0
535	20231011	111500	172030530	5450	5450	5450	5450	0
536	20231011	111400	172030530	5450	5440	5450	5440	2
537	20231011	111300	172019640	5410	5410	5410	5410	0
538	20231011	111200	172019640	5410	5410	5410	5410	0
539	20231011	111100	172019640	5410	5410	5410	5410	0
540	20231011	111000	172019640	5410	5410	5410	5410	0
541	20231011	110900	172019640	5410	5410	5410	5410	651
542	20231011	110800	168497730	5410	5410	5410	5410	0
543	20231011	110700	168497730	5410	5410	5410	5410	0
544	20231011	110600	168497730	5410	5410	5410	5410	18
545	20231011	110500	168400350	5440	5440	5440	5440	0
546	20231011	110400	168400350	5440	5440	5440	5440	0
547	20231011	110300	168400350	5440	5440	5460	5440	3
548	20231011	110200	168384010	5460	5460	5460	5460	501
549	20231011	110100	165648550	5460	5450	5460	5450	926
550	20231011	110000	160596840	5440	5440	5440	5440	578
551	20231011	105900	157452520	5440	5440	5440	5440	3
552	20231011	105800	157436200	5410	5410	5410	5410	1
553	20231011	105700	157430790	5450	5450	5450	5450	0
554	20231011	105600	157430790	5450	5450	5450	5450	0
555	20231011	105500	157430790	5450	5450	5450	5450	0
556	20231011	105400	157430790	5450	5450	5450	5450	0
557	20231011	105300	157430790	5450	5450	5450	5450	0
558	20231011	105200	157430790	5450	5450	5450	5450	0
559	20231011	105100	157430790	5450	5450	5450	5450	0
560	20231011	105000	157430790	5450	5450	5450	5410	60
561	20231011	104900	157105110	5450	5450	5450	5450	0
562	20231011	104800	157105110	5450	5450	5450	5450	1
563	20231011	104700	157099660	5410	5440	5450	5410	453
564	20231011	104600	154641210	5450	5440	5450	5440	103
565	20231011	104500	154080880	5420	5420	5420	5420	0
566	20231011	104400	154080880	5420	5420	5420	5420	353
567	20231011	104300	152167620	5420	5430	5430	5420	249
568	20231011	104200	150818020	5450	5450	5450	5450	1
569	20231011	104100	150812570	5430	5430	5430	5430	1
570	20231011	104000	150807140	5440	5440	5440	5440	0
571	20231011	103900	150807140	5440	5440	5440	5440	100
572	20231011	103800	150263140	5430	5430	5430	5430	12
573	20231011	103700	150197980	5430	5430	5430	5430	1
574	20231011	103600	150192550	5420	5420	5420	5420	6
575	20231011	103500	150160030	5420	5420	5420	5420	0
576	20231011	103400	150160030	5420	5420	5420	5420	0
577	20231011	103300	150160030	5420	5420	5420	5420	501
578	20231011	103200	147444610	5420	5410	5420	5400	1039
579	20231011	103100	141823960	5410	5420	5420	5400	5
580	20231011	103000	141796900	5420	5410	5420	5410	11
581	20231011	102900	141737380	5430	5430	5430	5420	784
582	20231011	102800	137488070	5420	5420	5430	5420	320
583	20231011	102700	135753660	5430	5430	5430	5430	29
584	20231011	102600	135596190	5430	5460	5460	5430	4
585	20231011	102500	135574440	5460	5450	5460	5420	202
586	20231011	102400	134476080	5430	5430	5430	5430	43
587	20231011	102300	134242590	5430	5430	5430	5430	100
588	20231011	102200	133699590	5430	5430	5430	5430	19
589	20231011	102100	133596420	5430	5430	5430	5430	0
590	20231011	102000	133596420	5430	5430	5430	5430	0
591	20231011	101900	133596420	5430	5430	5430	5430	200
592	20231011	101800	132510420	5430	5430	5430	5430	0
593	20231011	101700	132510420	5430	5430	5430	5430	1
594	20231011	101600	132504990	5420	5420	5420	5420	0
595	20231011	101500	132504990	5420	5410	5430	5410	134
596	20231011	101400	131778520	5410	5410	5410	5400	701
597	20231011	101300	127991110	5400	5390	5410	5380	1484
598	20231011	101200	119990060	5390	5390	5390	5390	11
599	20231011	101100	119930770	5410	5410	5410	5410	0
600	20231011	101000	119930770	5410	5390	5410	5390	6
601	20231011	100900	119898390	5360	5370	5380	5360	380
602	20231011	100800	117858770	5390	5390	5390	5370	201
603	20231011	100700	116778350	5380	5380	5380	5380	0
604	20231011	100600	116778350	5380	5380	5380	5380	1
605	20231011	100500	116772970	5400	5400	5400	5400	421
606	20231011	100400	114499570	5420	5430	5430	5420	4
607	20231011	100300	114477880	5430	5400	5430	5400	3
608	20231011	100200	114461620	5430	5410	5440	5400	1078
609	20231011	100100	108636160	5420	5420	5420	5420	6
610	20231011	100000	108603640	5450	5450	5450	5450	1
611	20231011	095900	108598190	5450	5450	5450	5450	4
612	20231011	095800	108576390	5450	5420	5450	5420	964
613	20231011	095700	103342100	5410	5440	5440	5410	81
614	20231011	095600	102903560	5440	5450	5480	5420	3416
615	20231011	095500	84254930	5440	5450	5480	5420	1378
616	20231011	095400	76741880	5450	5400	5450	5370	2657
617	20231011	095300	62356320	5400	5400	5400	5400	0
618	20231011	095200	62356320	5400	5390	5400	5390	1688
619	20231011	095100	53244740	5370	5370	5370	5370	68
620	20231011	095000	52879580	5400	5390	5400	5390	9
621	20231011	094900	52831050	5390	5390	5390	5390	4
622	20231011	094800	52809490	5400	5400	5400	5400	0
623	20231011	094700	52809490	5400	5400	5400	5400	1
624	20231011	094600	52804090	5390	5390	5390	5390	0
625	20231011	094500	52804090	5390	5380	5390	5380	1283
626	20231011	094400	45898940	5380	5380	5380	5380	101
627	20231011	094300	45355560	5370	5360	5370	5360	1410
628	20231011	094200	37787860	5350	5360	5360	5350	8
629	20231011	094100	37745050	5350	5350	5350	5350	14
630	20231011	094000	37670150	5340	5360	5360	5340	130
631	20231011	093900	36974750	5360	5360	5360	5360	18
632	20231011	093800	36878270	5360	5350	5360	5350	100
633	20231011	093700	36343070	5350	5350	5350	5350	0
634	20231011	093600	36343070	5350	5350	5350	5350	14
635	20231011	093500	36268170	5350	5350	5350	5350	192
636	20231011	093400	35240970	5350	5330	5350	5330	659
637	20231011	093300	31719700	5330	5310	5330	5310	724
638	20231011	093200	27860800	5330	5330	5330	5330	8
639	20231011	093100	27818160	5330	5330	5330	5330	0
640	20231011	093000	27818160	5330	5330	5330	5330	0
641	20231011	092900	27818160	5330	5330	5330	5330	30
642	20231011	092800	27658260	5330	5310	5330	5310	621
643	20231011	092700	24354580	5280	5280	5280	5280	61
644	20231011	092600	24032500	5280	5290	5290	5280	568
645	20231011	092500	21028920	5310	5310	5310	5290	28
646	20231011	092400	20880760	5310	5310	5310	5310	0
647	20231011	092300	20880760	5310	5310	5310	5310	3
648	20231011	092200	20864830	5320	5320	5320	5320	0
649	20231011	092100	20864830	5320	5320	5320	5320	0
650	20231011	092000	20864830	5320	5320	5320	5320	0
651	20231011	091900	20864830	5320	5320	5320	5320	385
652	20231011	091800	18816630	5320	5320	5320	5280	501
653	20231011	091700	16155310	5320	5320	5320	5320	1
654	20231011	091600	16149990	5330	5320	5330	5320	13
655	20231011	091500	16080820	5280	5280	5280	5280	0
656	20231011	091400	16080820	5280	5280	5280	5280	0
657	20231011	091300	16080820	5280	5320	5320	5280	130
658	20231011	091200	15389700	5280	5320	5320	5280	16
659	20231011	091100	15305140	5320	5320	5320	5320	2
660	20231011	091000	15294500	5290	5290	5290	5290	565
661	20231011	090900	12305650	5330	5330	5330	5330	1
662	20231011	090800	12300320	5330	5290	5330	5290	304
663	20231011	090700	10689910	5290	5280	5290	5280	84
664	20231011	090600	10246380	5280	5290	5290	5280	12
665	20231011	090500	10183000	5290	5290	5290	5290	5
666	20231011	090400	10156550	5290	5290	5290	5290	61
667	20231011	090300	9833860	5290	5270	5290	5270	30
668	20231011	090200	9675740	5270	5270	5270	5270	672
669	20231011	090100	6134300	5270	5270	5270	5270	10
670	20231011	090000	6081600	5270	5270	5290	5270	1154