KissMeData/313760/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	204000	375537040	9240	9240	9240	9240	2409
3	20231016	203900	375537040	9240	9240	9240	9240	0
4	20231016	203800	375537040	9240	9240	9240	9240	0
5	20231016	203700	375537040	9240	9240	9240	9240	0
6	20231016	203600	375537040	9240	9240	9240	9240	0
7	20231016	203500	375537040	9240	9240	9240	9240	0
8	20231016	203400	375537040	9240	9240	9240	9240	0
9	20231016	203300	375537040	9240	9240	9240	9240	0
10	20231016	203200	375537040	9240	9240	9240	9240	0
11	20231016	203100	375537040	9240	9240	9240	9240	0
12	20231016	203000	375537040	9240	9240	9240	9240	0
13	20231016	202900	375537040	9240	9240	9240	9240	0
14	20231016	202800	375537040	9240	9240	9240	9240	0
15	20231016	202700	375537040	9240	9240	9240	9240	0
16	20231016	202600	375537040	9240	9240	9240	9240	0
17	20231016	202500	375537040	9240	9240	9240	9240	0
18	20231016	202400	375537040	9240	9240	9240	9240	0
19	20231016	202300	375537040	9240	9240	9240	9240	0
20	20231016	202200	375537040	9240	9240	9240	9240	0
21	20231016	202100	375537040	9240	9240	9240	9240	0
22	20231016	202000	375537040	9240	9240	9240	9240	0
23	20231016	201900	375537040	9240	9240	9240	9240	0
24	20231016	201800	375537040	9240	9240	9240	9240	0
25	20231016	201700	375537040	9240	9240	9240	9240	0
26	20231016	201600	375537040	9240	9240	9240	9240	0
27	20231016	201500	375537040	9240	9240	9240	9240	0
28	20231016	201400	375537040	9240	9240	9240	9240	0
29	20231016	201300	375537040	9240	9240	9240	9240	0
30	20231016	201200	375537040	9240	9240	9240	9240	0
31	20231016	201100	375537040	9240	9240	9240	9240	0
32	20231016	201000	375537040	9240	9240	9240	9240	2409
33	20231016	200900	375537040	9240	9240	9240	9240	0
34	20231016	200800	375537040	9240	9240	9240	9240	0
35	20231016	200700	375537040	9240	9240	9240	9240	0
36	20231016	200600	375537040	9240	9240	9240	9240	0
37	20231016	200500	375537040	9240	9240	9240	9240	0
38	20231016	200400	375537040	9240	9240	9240	9240	0
39	20231016	200300	375537040	9240	9240	9240	9240	0
40	20231016	200200	375537040	9240	9240	9240	9240	0
41	20231016	200100	375537040	9240	9240	9240	9240	0
42	20231016	200000	375537040	9240	9240	9240	9240	0
43	20231016	195900	375537040	9240	9240	9240	9240	0
44	20231016	195800	375537040	9240	9240	9240	9240	0
45	20231016	195700	375537040	9240	9240	9240	9240	0
46	20231016	195600	375537040	9240	9240	9240	9240	0
47	20231016	195500	375537040	9240	9240	9240	9240	0
48	20231016	195400	375537040	9240	9240	9240	9240	0
49	20231016	195300	375537040	9240	9240	9240	9240	0
50	20231016	195200	375537040	9240	9240	9240	9240	0
51	20231016	195100	375537040	9240	9240	9240	9240	0
52	20231016	195000	375537040	9240	9240	9240	9240	0
53	20231016	194900	375537040	9240	9240	9240	9240	0
54	20231016	194800	375537040	9240	9240	9240	9240	0
55	20231016	194700	375537040	9240	9240	9240	9240	0
56	20231016	194600	375537040	9240	9240	9240	9240	0
57	20231016	194500	375537040	9240	9240	9240	9240	0
58	20231016	194400	375537040	9240	9240	9240	9240	0
59	20231016	194300	375537040	9240	9240	9240	9240	0
60	20231016	194200	375537040	9240	9240	9240	9240	0
61	20231016	194100	375537040	9240	9240	9240	9240	0
62	20231016	194000	375537040	9240	9240	9240	9240	2409
63	20231016	193900	375537040	9240	9240	9240	9240	0
64	20231016	193800	375537040	9240	9240	9240	9240	0
65	20231016	193700	375537040	9240	9240	9240	9240	0
66	20231016	193600	375537040	9240	9240	9240	9240	0
67	20231016	193500	375537040	9240	9240	9240	9240	0
68	20231016	193400	375537040	9240	9240	9240	9240	0
69	20231016	193300	375537040	9240	9240	9240	9240	0
70	20231016	193200	375537040	9240	9240	9240	9240	0
71	20231016	193100	375537040	9240	9240	9240	9240	0
72	20231016	193000	375537040	9240	9240	9240	9240	0
73	20231016	192900	375537040	9240	9240	9240	9240	0
74	20231016	192800	375537040	9240	9240	9240	9240	0
75	20231016	192700	375537040	9240	9240	9240	9240	0
76	20231016	192600	375537040	9240	9240	9240	9240	0
77	20231016	192500	375537040	9240	9240	9240	9240	0
78	20231016	192400	375537040	9240	9240	9240	9240	0
79	20231016	192300	375537040	9240	9240	9240	9240	0
80	20231016	192200	375537040	9240	9240	9240	9240	0
81	20231016	192100	375537040	9240	9240	9240	9240	0
82	20231016	192000	375537040	9240	9240	9240	9240	0
83	20231016	191900	375537040	9240	9240	9240	9240	0
84	20231016	191800	375537040	9240	9240	9240	9240	0
85	20231016	191700	375537040	9240	9240	9240	9240	0
86	20231016	191600	375537040	9240	9240	9240	9240	0
87	20231016	191500	375537040	9240	9240	9240	9240	0
88	20231016	191400	375537040	9240	9240	9240	9240	0
89	20231016	191300	375537040	9240	9240	9240	9240	0
90	20231016	191200	375537040	9240	9240	9240	9240	0
91	20231016	191100	375537040	9240	9240	9240	9240	0
92	20231016	191000	375537040	9240	9240	9240	9240	2409
93	20231016	190900	375537040	9240	9240	9240	9240	0
94	20231016	190800	375537040	9240	9240	9240	9240	0
95	20231016	190700	375537040	9240	9240	9240	9240	0
96	20231016	190600	375537040	9240	9240	9240	9240	0
97	20231016	190500	375537040	9240	9240	9240	9240	0
98	20231016	190400	375537040	9240	9240	9240	9240	0
99	20231016	190300	375537040	9240	9240	9240	9240	0
100	20231016	190200	375537040	9240	9240	9240	9240	0
101	20231016	190100	375537040	9240	9240	9240	9240	0
102	20231016	190000	375537040	9240	9240	9240	9240	0
103	20231016	185900	375537040	9240	9240	9240	9240	0
104	20231016	185800	375537040	9240	9240	9240	9240	0
105	20231016	185700	375537040	9240	9240	9240	9240	0
106	20231016	185600	375537040	9240	9240	9240	9240	0
107	20231016	185500	375537040	9240	9240	9240	9240	0
108	20231016	185400	375537040	9240	9240	9240	9240	0
109	20231016	185300	375537040	9240	9240	9240	9240	0
110	20231016	185200	375537040	9240	9240	9240	9240	0
111	20231016	185100	375537040	9240	9240	9240	9240	0
112	20231016	185000	375537040	9240	9240	9240	9240	0
113	20231016	184900	375537040	9240	9240	9240	9240	0
114	20231016	184800	375537040	9240	9240	9240	9240	0
115	20231016	184700	375537040	9240	9240	9240	9240	0
116	20231016	184600	375537040	9240	9240	9240	9240	0
117	20231016	184500	375537040	9240	9240	9240	9240	0
118	20231016	184400	375537040	9240	9240	9240	9240	0
119	20231016	184300	375537040	9240	9240	9240	9240	0
120	20231016	184200	375537040	9240	9240	9240	9240	0
121	20231016	184100	375537040	9240	9240	9240	9240	0
122	20231016	184000	375537040	9240	9240	9240	9240	2409
123	20231016	183900	375537040	9240	9240	9240	9240	0
124	20231016	183800	375537040	9240	9240	9240	9240	0
125	20231016	183700	375537040	9240	9240	9240	9240	0
126	20231016	183600	375537040	9240	9240	9240	9240	0
127	20231016	183500	375537040	9240	9240	9240	9240	0
128	20231016	183400	375537040	9240	9240	9240	9240	0
129	20231016	183300	375537040	9240	9240	9240	9240	0
130	20231016	183200	375537040	9240	9240	9240	9240	0
131	20231016	183100	375537040	9240	9240	9240	9240	0
132	20231016	183000	375537040	9240	9240	9240	9240	0
133	20231016	182900	375537040	9240	9240	9240	9240	0
134	20231016	182800	375537040	9240	9240	9240	9240	0
135	20231016	182700	375537040	9240	9240	9240	9240	0
136	20231016	182600	375537040	9240	9240	9240	9240	0
137	20231016	182500	375537040	9240	9240	9240	9240	0
138	20231016	182400	375537040	9240	9240	9240	9240	0
139	20231016	182300	375537040	9240	9240	9240	9240	0
140	20231016	182200	375537040	9240	9240	9240	9240	0
141	20231016	182100	375537040	9240	9240	9240	9240	0
142	20231016	182000	375537040	9240	9240	9240	9240	0
143	20231016	181900	375537040	9240	9240	9240	9240	0
144	20231016	181800	375537040	9240	9240	9240	9240	0
145	20231016	181700	375537040	9240	9240	9240	9240	0
146	20231016	181600	375537040	9240	9240	9240	9240	0
147	20231016	181500	375537040	9240	9240	9240	9240	0
148	20231016	181400	375537040	9240	9240	9240	9240	0
149	20231016	181300	375537040	9240	9240	9240	9240	0
150	20231016	181200	375537040	9240	9240	9240	9240	0
151	20231016	181100	375537040	9240	9240	9240	9240	0
152	20231016	181000	375537040	9240	9240	9240	9240	2409
153	20231016	180900	375537040	9240	9240	9240	9240	0
154	20231016	180800	375537040	9240	9240	9240	9240	0
155	20231016	180700	375537040	9240	9240	9240	9240	0
156	20231016	180600	375537040	9240	9240	9240	9240	0
157	20231016	180500	375537040	9240	9240	9240	9240	0
158	20231016	180400	375537040	9240	9240	9240	9240	0
159	20231016	180300	375537040	9240	9240	9240	9240	0
160	20231016	180200	375537040	9240	9240	9240	9240	0
161	20231016	180100	375537040	9240	9240	9240	9240	0
162	20231016	180000	375537040	9240	9240	9240	9240	0
163	20231016	175900	375537040	9240	9240	9240	9240	0
164	20231016	175800	375537040	9240	9240	9240	9240	0
165	20231016	175700	375537040	9240	9240	9240	9240	0
166	20231016	175600	375537040	9240	9240	9240	9240	0
167	20231016	175500	375537040	9240	9240	9240	9240	0
168	20231016	175400	375537040	9240	9240	9240	9240	0
169	20231016	175300	375537040	9240	9240	9240	9240	0
170	20231016	175200	375537040	9240	9240	9240	9240	0
171	20231016	175100	375537040	9240	9240	9240	9240	0
172	20231016	175000	375537040	9240	9240	9240	9240	0
173	20231016	174900	375537040	9240	9240	9240	9240	0
174	20231016	174800	375537040	9240	9240	9240	9240	0
175	20231016	174700	375537040	9240	9240	9240	9240	0
176	20231016	174600	375537040	9240	9240	9240	9240	0
177	20231016	174500	375537040	9240	9240	9240	9240	0
178	20231016	174400	375537040	9240	9240	9240	9240	0
179	20231016	174300	375537040	9240	9240	9240	9240	0
180	20231016	174200	375537040	9240	9240	9240	9240	0
181	20231016	174100	375537040	9240	9240	9240	9240	0
182	20231016	174000	375537040	9240	9240	9240	9240	2409
183	20231016	173900	375537040	9240	9240	9240	9240	0
184	20231016	173800	375537040	9240	9240	9240	9240	0
185	20231016	173700	375537040	9240	9240	9240	9240	0
186	20231016	173600	375537040	9240	9240	9240	9240	0
187	20231016	173500	375537040	9240	9240	9240	9240	0
188	20231016	173400	375537040	9240	9240	9240	9240	0
189	20231016	173300	375537040	9240	9240	9240	9240	0
190	20231016	173200	375537040	9240	9240	9240	9240	0
191	20231016	173100	375537040	9240	9240	9240	9240	0
192	20231016	173000	375537040	9240	9240	9240	9240	0
193	20231016	172900	375537040	9240	9240	9240	9240	0
194	20231016	172800	375537040	9240	9240	9240	9240	0
195	20231016	172700	375537040	9240	9240	9240	9240	0
196	20231016	172600	375537040	9240	9240	9240	9240	0
197	20231016	172500	375537040	9240	9240	9240	9240	0
198	20231016	172400	375537040	9240	9240	9240	9240	0
199	20231016	172300	375537040	9240	9240	9240	9240	0
200	20231016	172200	375537040	9240	9240	9240	9240	0
201	20231016	172100	375537040	9240	9240	9240	9240	0
202	20231016	172000	375537040	9240	9240	9240	9240	0
203	20231016	171900	375537040	9240	9240	9240	9240	0
204	20231016	171800	375537040	9240	9240	9240	9240	0
205	20231016	171700	375537040	9240	9240	9240	9240	0
206	20231016	171600	375537040	9240	9240	9240	9240	0
207	20231016	171500	375537040	9240	9240	9240	9240	0
208	20231016	171400	375537040	9240	9240	9240	9240	0
209	20231016	171300	375537040	9240	9240	9240	9240	0
210	20231016	171200	375537040	9240	9240	9240	9240	0
211	20231016	171100	375537040	9240	9240	9240	9240	0
212	20231016	171000	375537040	9240	9240	9240	9240	2409
213	20231016	170900	375537040	9240	9240	9240	9240	0
214	20231016	170800	375537040	9240	9240	9240	9240	0
215	20231016	170700	375537040	9240	9240	9240	9240	0
216	20231016	170600	375537040	9240	9240	9240	9240	0
217	20231016	170500	375537040	9240	9240	9240	9240	0
218	20231016	170400	375537040	9240	9240	9240	9240	0
219	20231016	170300	375537040	9240	9240	9240	9240	0
220	20231016	170200	375537040	9240	9240	9240	9240	0
221	20231016	170100	375537040	9240	9240	9240	9240	0
222	20231016	170000	375537040	9240	9240	9240	9240	0
223	20231016	165900	375537040	9240	9240	9240	9240	0
224	20231016	165800	375537040	9240	9240	9240	9240	0
225	20231016	165700	375537040	9240	9240	9240	9240	0
226	20231016	165600	375537040	9240	9240	9240	9240	0
227	20231016	165500	375537040	9240	9240	9240	9240	0
228	20231016	165400	375537040	9240	9240	9240	9240	0
229	20231016	165300	375537040	9240	9240	9240	9240	0
230	20231016	165200	375537040	9240	9240	9240	9240	0
231	20231016	165100	375537040	9240	9240	9240	9240	0
232	20231016	165000	375537040	9240	9240	9240	9240	0
233	20231016	164900	375537040	9240	9240	9240	9240	0
234	20231016	164800	375537040	9240	9240	9240	9240	0
235	20231016	164700	375537040	9240	9240	9240	9240	0
236	20231016	164600	375537040	9240	9240	9240	9240	0
237	20231016	164500	375537040	9240	9240	9240	9240	0
238	20231016	164400	375537040	9240	9240	9240	9240	0
239	20231016	164300	375537040	9240	9240	9240	9240	0
240	20231016	164200	375537040	9240	9240	9240	9240	0
241	20231016	164100	375537040	9240	9240	9240	9240	0
242	20231016	164000	375537040	9240	9240	9240	9240	2409
243	20231016	163900	375537040	9240	9240	9240	9240	0
244	20231016	163800	375537040	9240	9240	9240	9240	0
245	20231016	163700	375537040	9240	9240	9240	9240	0
246	20231016	163600	375537040	9240	9240	9240	9240	0
247	20231016	163500	375537040	9240	9240	9240	9240	0
248	20231016	163400	375537040	9240	9240	9240	9240	0
249	20231016	163300	375537040	9240	9240	9240	9240	0
250	20231016	163200	375537040	9240	9240	9240	9240	0
251	20231016	163100	375537040	9240	9240	9240	9240	0
252	20231016	163000	375537040	9240	9240	9240	9240	0
253	20231016	162900	375537040	9240	9240	9240	9240	0
254	20231016	162800	375537040	9240	9240	9240	9240	0
255	20231016	162700	375537040	9240	9240	9240	9240	0
256	20231016	162600	375537040	9240	9240	9240	9240	0
257	20231016	162500	375537040	9240	9240	9240	9240	0
258	20231016	162400	375537040	9240	9240	9240	9240	0
259	20231016	162300	375537040	9240	9240	9240	9240	0
260	20231016	162200	375537040	9240	9240	9240	9240	0
261	20231016	162100	375537040	9240	9240	9240	9240	0
262	20231016	162000	375537040	9240	9240	9240	9240	0
263	20231016	161900	375537040	9240	9240	9240	9240	0
264	20231016	161800	375537040	9240	9240	9240	9240	0
265	20231016	161700	375537040	9240	9240	9240	9240	0
266	20231016	161600	375537040	9240	9240	9240	9240	0
267	20231016	161500	375537040	9240	9240	9240	9240	0
268	20231016	161400	375537040	9240	9240	9240	9240	0
269	20231016	161300	375537040	9240	9240	9240	9240	0
270	20231016	161200	375537040	9240	9240	9240	9240	0
271	20231016	161100	375537040	9240	9240	9240	9240	0
272	20231016	161000	375537040	9240	9240	9240	9240	2409
273	20231016	160900	375537040	9240	9240	9240	9240	0
274	20231016	160800	375537040	9240	9240	9240	9240	0
275	20231016	160700	375537040	9240	9240	9240	9240	0
276	20231016	160600	375537040	9240	9240	9240	9240	0
277	20231016	160500	375537040	9240	9240	9240	9240	0
278	20231016	160400	375537040	9240	9240	9240	9240	0
279	20231016	160300	375537040	9240	9240	9240	9240	0
280	20231016	160200	375537040	9240	9240	9240	9240	0
281	20231016	160100	375537040	9240	9240	9240	9240	0
282	20231016	160000	375537040	9240	9240	9240	9240	0
283	20231016	155900	375537040	9240	9240	9240	9240	0
284	20231016	155800	375537040	9240	9240	9240	9240	0
285	20231016	155700	375537040	9240	9240	9240	9240	0
286	20231016	155600	375537040	9240	9240	9240	9240	0
287	20231016	155500	375537040	9240	9240	9240	9240	0
288	20231016	155400	375537040	9240	9240	9240	9240	0
289	20231016	155300	375537040	9240	9240	9240	9240	0
290	20231016	155200	375537040	9240	9240	9240	9240	0
291	20231016	155100	375537040	9240	9240	9240	9240	0
292	20231016	155000	375537040	9240	9240	9240	9240	0
293	20231016	154900	375537040	9240	9240	9240	9240	0
294	20231016	154800	375537040	9240	9240	9240	9240	0
295	20231016	154700	375537040	9240	9240	9240	9240	0
296	20231016	154600	375537040	9240	9240	9240	9240	0
297	20231016	154500	375537040	9240	9240	9240	9240	0
298	20231016	154400	375537040	9240	9240	9240	9240	0
299	20231016	154300	375537040	9240	9240	9240	9240	0
300	20231016	154200	375537040	9240	9240	9240	9240	0
301	20231016	154100	375537040	9240	9240	9240	9240	0
302	20231016	154000	375537040	9240	9240	9240	9240	2409
303	20231016	153900	375537040	9240	9240	9240	9240	0
304	20231016	153800	375537040	9240	9240	9240	9240	0
305	20231016	153700	375537040	9240	9240	9240	9240	0
306	20231016	153600	375537040	9240	9240	9240	9240	0
307	20231016	153500	375537040	9240	9240	9240	9240	0
308	20231016	153400	375537040	9240	9240	9240	9240	0
309	20231016	153300	375537040	9240	9240	9240	9240	0
310	20231016	153200	375537040	9240	9240	9240	9240	0
311	20231016	153100	375537040	9240	9240	9240	9240	0
312	20231016	153000	375537040	9240	9240	9240	9240	2409
313	20231016	152900	353277880	9240	9240	9240	9240	0
314	20231016	152800	353277880	9240	9240	9240	9240	0
315	20231016	152700	353277880	9240	9240	9240	9240	0
316	20231016	152600	353277880	9240	9240	9240	9240	0
317	20231016	152500	353277880	9240	9240	9240	9240	0
318	20231016	152400	353277880	9240	9240	9240	9240	0
319	20231016	152300	353277880	9240	9240	9240	9240	0
320	20231016	152200	353277880	9240	9240	9240	9240	0
321	20231016	152100	353277880	9240	9240	9240	9240	0
322	20231016	152000	353277880	9240	9240	9240	9240	0
323	20231016	151900	353277880	9240	9170	9240	9160	1180
324	20231016	151800	342422050	9170	9290	9290	9170	47
325	20231016	151700	341986260	9290	9240	9290	9230	1566
326	20231016	151600	327515670	9240	9240	9240	9240	105
327	20231016	151500	326545470	9240	9240	9240	9240	100
328	20231016	151400	325621470	9240	9240	9240	9240	22
329	20231016	151300	325418190	9240	9240	9240	9240	100
330	20231016	151200	324494190	9250	9250	9250	9250	0
331	20231016	151100	324494190	9250	9250	9250	9250	0
332	20231016	151000	324494190	9250	9210	9250	9210	211
333	20231016	150900	322546940	9200	9200	9200	9200	28
334	20231016	150800	322289340	9200	9200	9200	9200	0
335	20231016	150700	322289340	9200	9180	9200	9180	18
336	20231016	150600	322123920	9160	9130	9160	9120	83
337	20231016	150500	321365330	9130	9110	9130	9070	772
338	20231016	150400	314349760	9130	9130	9130	9130	0
339	20231016	150300	314349760	9130	9130	9130	9130	200
340	20231016	150200	312523760	9150	9150	9150	9150	0
341	20231016	150100	312523760	9150	9120	9150	9120	254
342	20231016	150000	310201630	9070	9070	9070	9070	0
343	20231016	145900	310201630	9070	9070	9070	9070	0
344	20231016	145800	310201630	9070	9070	9070	9070	150
345	20231016	145700	308841130	9090	9100	9100	9090	1582
346	20231016	145600	294454050	9100	9100	9100	9100	0
347	20231016	145500	294454050	9100	9100	9100	9100	50
348	20231016	145400	293999050	9130	9130	9130	9130	0
349	20231016	145300	293999050	9130	9130	9130	9130	0
350	20231016	145200	293999050	9130	9130	9130	9130	0
351	20231016	145100	293999050	9130	9130	9130	9130	0
352	20231016	145000	293999050	9130	9130	9130	9130	0
353	20231016	144900	293999050	9130	9130	9130	9130	1
354	20231016	144800	293989920	9130	9130	9130	9130	0
355	20231016	144700	293989920	9130	9130	9130	9130	5
356	20231016	144600	293944270	9140	9140	9140	9140	0
357	20231016	144500	293944270	9140	9140	9140	9140	0
358	20231016	144400	293944270	9140	9140	9140	9140	204
359	20231016	144300	292079710	9140	9140	9140	9140	0
360	20231016	144200	292079710	9140	9140	9140	9140	0
361	20231016	144100	292079710	9140	9140	9140	9140	0
362	20231016	144000	292079710	9140	9140	9140	9140	0
363	20231016	143900	292079710	9140	9140	9140	9140	0
364	20231016	143800	292079710	9140	9140	9140	9140	0
365	20231016	143700	292079710	9140	9140	9140	9140	10
366	20231016	143600	291988310	9150	9150	9150	9150	0
367	20231016	143500	291988310	9150	9150	9150	9150	0
368	20231016	143400	291988310	9150	9150	9150	9150	0
369	20231016	143300	291988310	9150	9150	9150	9150	0
370	20231016	143200	291988310	9150	9150	9150	9150	0
371	20231016	143100	291988310	9150	9150	9150	9150	0
372	20231016	143000	291988310	9150	9150	9150	9150	0
373	20231016	142900	291988310	9150	9150	9150	9150	0
374	20231016	142800	291988310	9150	9150	9150	9150	0
375	20231016	142700	291988310	9150	9150	9150	9150	0
376	20231016	142600	291988310	9150	9150	9150	9150	0
377	20231016	142500	291988310	9150	9150	9150	9150	20
378	20231016	142400	291805310	9150	9150	9150	9150	0
379	20231016	142300	291805310	9150	9150	9150	9150	0
380	20231016	142200	291805310	9150	9150	9150	9150	0
381	20231016	142100	291805310	9150	9150	9150	9150	0
382	20231016	142000	291805310	9150	9150	9150	9150	0
383	20231016	141900	291805310	9150	9140	9150	9140	25
384	20231016	141800	291576700	9140	9140	9140	9140	0
385	20231016	141700	291576700	9140	9140	9140	9140	0
386	20231016	141600	291576700	9140	9140	9140	9140	0
387	20231016	141500	291576700	9140	9140	9140	9140	0
388	20231016	141400	291576700	9140	9140	9140	9140	1
389	20231016	141300	291567560	9140	9140	9140	9140	0
390	20231016	141200	291567560	9140	9140	9140	9140	0
391	20231016	141100	291567560	9140	9140	9140	9140	0
392	20231016	141000	291567560	9140	9140	9140	9140	0
393	20231016	140900	291567560	9140	9140	9140	9140	0
394	20231016	140800	291567560	9140	9140	9140	9140	0
395	20231016	140700	291567560	9140	9140	9140	9140	0
396	20231016	140600	291567560	9140	9140	9140	9140	0
397	20231016	140500	291567560	9140	9140	9140	9140	0
398	20231016	140400	291567560	9140	9140	9140	9140	0
399	20231016	140300	291567560	9140	9140	9140	9140	0
400	20231016	140200	291567560	9140	9140	9140	9140	0
401	20231016	140100	291567560	9140	9140	9140	9140	0
402	20231016	140000	291567560	9140	9140	9140	9140	16
403	20231016	135900	291421320	9150	9150	9150	9150	645
404	20231016	135800	285519570	9150	9150	9150	9150	0
405	20231016	135700	285519570	9150	9140	9150	9140	17
406	20231016	135600	285364120	9140	9140	9140	9140	0
407	20231016	135500	285364120	9140	9140	9140	9140	0
408	20231016	135400	285364120	9140	9140	9140	9140	0
409	20231016	135300	285364120	9140	9140	9140	9140	0
410	20231016	135200	285364120	9140	9130	9140	9130	100
411	20231016	135100	284450300	9140	9140	9140	9140	0
412	20231016	135000	284450300	9140	9140	9140	9140	45
413	20231016	134900	284039000	9150	9150	9150	9150	0
414	20231016	134800	284039000	9150	9150	9150	9150	0
415	20231016	134700	284039000	9150	9090	9150	9090	16
416	20231016	134600	283892700	9150	9120	9150	9120	110
417	20231016	134500	282886910	9090	9090	9090	9090	0
418	20231016	134400	282886910	9090	9090	9090	9090	0
419	20231016	134300	282886910	9090	9090	9090	9090	0
420	20231016	134200	282886910	9090	9090	9090	9090	1
421	20231016	134100	282877820	9090	9090	9090	9090	0
422	20231016	134000	282877820	9090	9090	9090	9090	0
423	20231016	133900	282877820	9090	9090	9090	9090	0
424	20231016	133800	282877820	9090	9090	9090	9090	0
425	20231016	133700	282877820	9090	9090	9090	9090	0
426	20231016	133600	282877820	9090	9090	9090	9090	0
427	20231016	133500	282877820	9090	9090	9090	9090	36
428	20231016	133400	282550580	9090	9090	9090	9090	0
429	20231016	133300	282550580	9090	9090	9090	9090	0
430	20231016	133200	282550580	9090	9090	9090	9090	0
431	20231016	133100	282550580	9090	9090	9090	9090	8
432	20231016	133000	282477860	9090	9090	9090	9090	2
433	20231016	132900	282459680	9060	9060	9060	9060	0
434	20231016	132800	282459680	9060	9060	9060	9060	6
435	20231016	132700	282405320	9060	9060	9060	9060	20
436	20231016	132600	282224120	9050	9050	9050	9050	0
437	20231016	132500	282224120	9050	9050	9050	9050	0
438	20231016	132400	282224120	9050	9050	9050	9050	0
439	20231016	132300	282224120	9050	9050	9050	9050	0
440	20231016	132200	282224120	9050	9050	9050	9050	2
441	20231016	132100	282206020	9050	9050	9050	9050	0
442	20231016	132000	282206020	9050	9050	9050	9050	222
443	20231016	131900	280196920	9060	9060	9060	9060	0
444	20231016	131800	280196920	9060	9100	9100	9060	222
445	20231016	131700	278177600	9110	9110	9110	9110	66
446	20231016	131600	277576340	9150	9150	9150	9150	0
447	20231016	131500	277576340	9150	9150	9150	9150	0
448	20231016	131400	277576340	9150	9210	9210	9150	84
449	20231016	131300	276804500	9250	9250	9250	9250	0
450	20231016	131200	276804500	9250	9250	9250	9250	0
451	20231016	131100	276804500	9250	9210	9250	9210	214
452	20231016	131000	274828140	9260	9110	9350	9110	782
453	20231016	130900	267588640	9140	9090	9140	9090	43
454	20231016	130800	267196530	9100	9080	9100	9080	176
455	20231016	130700	265597440	9080	9080	9080	9080	0
456	20231016	130600	265597440	9080	9080	9080	9080	0
457	20231016	130500	265597440	9080	9080	9080	9080	0
458	20231016	130400	265597440	9080	9080	9080	9080	0
459	20231016	130300	265597440	9080	9080	9080	9080	0
460	20231016	130200	265597440	9080	9080	9080	9080	0
461	20231016	130100	265597440	9080	9080	9080	9080	100
462	20231016	130000	264689440	9080	9080	9080	9080	1
463	20231016	125900	264680360	9040	9040	9040	9040	1
464	20231016	125800	264671320	9110	9110	9110	9110	0
465	20231016	125700	264671320	9110	9110	9110	9110	40
466	20231016	125600	264306920	9110	9110	9110	9110	0
467	20231016	125500	264306920	9110	9110	9110	9110	0
468	20231016	125400	264306920	9110	9110	9110	9110	0
469	20231016	125300	264306920	9110	9110	9110	9110	0
470	20231016	125200	264306920	9110	9110	9110	9110	2
471	20231016	125100	264288700	9120	9000	9120	9000	189
472	20231016	125000	262572970	9000	9000	9000	9000	0
473	20231016	124900	262572970	9000	9010	9010	9000	600
474	20231016	124800	257170260	9000	9000	9000	9000	0
475	20231016	124700	257170260	9000	9000	9000	9000	0
476	20231016	124600	257170260	9000	9000	9000	9000	0
477	20231016	124500	257170260	9000	9000	9000	9000	0
478	20231016	124400	257170260	9000	9000	9000	9000	0
479	20231016	124300	257170260	9000	9000	9000	9000	0
480	20231016	124200	257170260	9000	9000	9000	9000	466
481	20231016	124100	252976260	8990	8990	8990	8990	1
482	20231016	124000	252967270	9000	9000	9000	9000	23
483	20231016	123900	252760270	9000	9000	9000	9000	11
484	20231016	123800	252661270	9000	9000	9000	9000	0
485	20231016	123700	252661270	9000	9000	9000	9000	76
486	20231016	123600	251977270	9000	9000	9000	9000	0
487	20231016	123500	251977270	9000	9000	9000	9000	0
488	20231016	123400	251977270	9000	9000	9000	9000	1
489	20231016	123300	251968270	9000	9000	9000	9000	0
490	20231016	123200	251968270	9000	9000	9000	9000	0
491	20231016	123100	251968270	9000	9000	9000	9000	0
492	20231016	123000	251968270	9000	9000	9000	9000	0
493	20231016	122900	251968270	9000	9000	9000	9000	0
494	20231016	122800	251968270	9000	9000	9000	9000	0
495	20231016	122700	251968270	9000	9000	9000	9000	0
496	20231016	122600	251968270	9000	9000	9000	9000	0
497	20231016	122500	251968270	9000	8990	9000	8990	10
498	20231016	122400	251878340	8940	8940	8940	8940	0
499	20231016	122300	251878340	8940	8940	8940	8940	0
500	20231016	122200	251878340	8940	8940	8940	8940	198
501	20231016	122100	250108220	8940	8940	8940	8940	9
502	20231016	122000	250027760	8940	8940	8940	8940	1
503	20231016	121900	250018820	8940	8940	8940	8940	0
504	20231016	121800	250018820	8940	8940	8940	8940	0
505	20231016	121700	250018820	8940	8940	8940	8940	0
506	20231016	121600	250018820	8940	8940	8940	8940	1
507	20231016	121500	250009880	8900	8900	8900	8900	0
508	20231016	121400	250009880	8900	8900	8900	8900	16
509	20231016	121300	249867480	8900	8900	8900	8900	0
510	20231016	121200	249867480	8900	8900	8900	8900	0
511	20231016	121100	249867480	8900	8900	8900	8900	0
512	20231016	121000	249867480	8900	8900	8900	8900	0
513	20231016	120900	249867480	8900	8900	8900	8900	0
514	20231016	120800	249867480	8900	8900	8900	8900	0
515	20231016	120700	249867480	8900	8900	8900	8900	0
516	20231016	120600	249867480	8900	8900	8900	8900	0
517	20231016	120500	249867480	8900	8900	8900	8900	0
518	20231016	120400	249867480	8900	8900	8900	8900	21
519	20231016	120300	249680580	8900	8900	8900	8900	0
520	20231016	120200	249680580	8900	8900	8900	8900	2
521	20231016	120100	249662780	8920	8920	8920	8920	0
522	20231016	120000	249662780	8920	8920	8920	8920	0
523	20231016	115900	249662780	8920	8920	8920	8920	2
524	20231016	115800	249644940	8910	8910	8910	8910	0
525	20231016	115700	249644940	8910	8910	8910	8910	0
526	20231016	115600	249644940	8910	8910	8910	8910	79
527	20231016	115500	248941050	8890	8890	8890	8890	0
528	20231016	115400	248941050	8890	8890	8890	8890	0
529	20231016	115300	248941050	8890	8890	8890	8890	2
530	20231016	115200	248923270	8890	8890	8890	8890	1
531	20231016	115100	248914380	8860	8860	8860	8860	0
532	20231016	115000	248914380	8860	8860	8860	8860	0
533	20231016	114900	248914380	8860	8860	8860	8860	0
534	20231016	114800	248914380	8860	8850	8860	8850	9
535	20231016	114700	248834650	8850	8850	8850	8850	27
536	20231016	114600	248595700	8850	8850	8850	8850	1
537	20231016	114500	248586850	8850	8850	8850	8850	49
538	20231016	114400	248153200	8850	8850	8850	8850	0
539	20231016	114300	248153200	8850	8850	8850	8850	0
540	20231016	114200	248153200	8850	8850	8850	8850	11
541	20231016	114100	248055850	8850	8850	8850	8850	10
542	20231016	114000	247967350	8850	8870	8870	8850	290
543	20231016	113900	245395470	8870	8870	8870	8870	0
544	20231016	113800	245395470	8870	8870	8870	8870	106
545	20231016	113700	244455250	8850	8850	8850	8850	0
546	20231016	113600	244455250	8850	8820	8850	8820	344
547	20231016	113500	241414550	8820	8820	8840	8820	478
548	20231016	113400	237189580	8830	8820	8830	8820	15
549	20231016	113300	237057150	8820	8820	8820	8820	77
550	20231016	113200	236378010	8820	8820	8820	8820	0
551	20231016	113100	236378010	8820	8820	8820	8820	0
552	20231016	113000	236378010	8820	8820	8820	8820	1
553	20231016	112900	236369190	8810	8810	8810	8810	627
554	20231016	112800	230845320	8800	8800	8800	8800	0
555	20231016	112700	230845320	8800	8800	8800	8800	0
556	20231016	112600	230845320	8800	8800	8800	8800	0
557	20231016	112500	230845320	8800	8800	8800	8800	0
558	20231016	112400	230845320	8800	8800	8800	8800	0
559	20231016	112300	230845320	8800	8800	8800	8800	0
560	20231016	112200	230845320	8800	8800	8800	8800	0
561	20231016	112100	230845320	8800	8810	8810	8800	471
562	20231016	112000	226699490	8810	8810	8810	8810	119
563	20231016	111900	225651100	8810	8820	8820	8810	421
564	20231016	111800	221938030	8820	8820	8820	8820	0
565	20231016	111700	221938030	8820	8820	8820	8820	115
566	20231016	111600	220923730	8830	8840	8840	8830	390
567	20231016	111500	217477430	8840	8840	8840	8840	0
568	20231016	111400	217477430	8840	8840	8840	8840	1051
569	20231016	111300	208186590	8850	8850	8850	8850	0
570	20231016	111200	208186590	8850	8850	8850	8850	0
571	20231016	111100	208186590	8850	8850	8850	8850	0
572	20231016	111000	208186590	8850	8850	8850	8850	0
573	20231016	110900	208186590	8850	8850	8850	8850	0
574	20231016	110800	208186590	8850	8850	8850	8850	110
575	20231016	110700	207213090	8850	8850	8850	8850	113
576	20231016	110600	206213040	8890	8890	8890	8890	0
577	20231016	110500	206213040	8890	8890	8890	8890	0
578	20231016	110400	206213040	8890	8890	8890	8890	0
579	20231016	110300	206213040	8890	8890	8890	8890	0
580	20231016	110200	206213040	8890	8890	8890	8890	0
581	20231016	110100	206213040	8890	8890	8890	8890	0
582	20231016	110000	206213040	8890	8890	8890	8890	0
583	20231016	105900	206213040	8890	8890	8890	8890	10
584	20231016	105800	206124140	8840	8840	8840	8840	0
585	20231016	105700	206124140	8840	8840	8840	8840	0
586	20231016	105600	206124140	8840	8840	8840	8840	0
587	20231016	105500	206124140	8840	8840	8840	8840	864
588	20231016	105400	198486380	8840	8840	8840	8840	2
589	20231016	105300	198468700	8840	8840	8840	8840	0
590	20231016	105200	198468700	8840	8840	8840	8840	0
591	20231016	105100	198468700	8840	8840	8840	8840	0
592	20231016	105000	198468700	8840	8840	8840	8840	0
593	20231016	104900	198468700	8840	8840	8840	8840	0
594	20231016	104800	198468700	8840	8840	8840	8840	0
595	20231016	104700	198468700	8840	8840	8840	8840	0
596	20231016	104600	198468700	8840	8840	8840	8840	0
597	20231016	104500	198468700	8840	8840	8840	8840	0
598	20231016	104400	198468700	8840	8840	8840	8840	0
599	20231016	104300	198468700	8840	8840	8840	8840	0
600	20231016	104200	198468700	8840	8840	8840	8840	0
601	20231016	104100	198468700	8840	8840	8840	8840	0
602	20231016	104000	198468700	8840	8830	8840	8830	106
603	20231016	103900	197532280	8840	8840	8840	8840	14
604	20231016	103800	197408520	8840	8850	8850	8840	305
605	20231016	103700	194709320	8870	8900	8900	8870	1379
606	20231016	103600	182446980	8910	8930	8930	8910	1018
607	20231016	103500	173370200	8930	8930	8930	8930	0
608	20231016	103400	173370200	8930	8930	8930	8930	0
609	20231016	103300	173370200	8930	8930	8930	8930	0
610	20231016	103200	173370200	8930	8930	8930	8930	0
611	20231016	103100	173370200	8930	8930	8930	8930	0
612	20231016	103000	173370200	8930	8930	8930	8930	0
613	20231016	102900	173370200	8930	8930	8930	8930	0
614	20231016	102800	173370200	8930	8930	8930	8930	1
615	20231016	102700	173361270	8940	8940	8940	8940	0
616	20231016	102600	173361270	8940	8940	8940	8940	24
617	20231016	102500	173146710	8940	8940	8940	8940	0
618	20231016	102400	173146710	8940	8940	8940	8940	10
619	20231016	102300	173057310	8940	8940	8940	8940	1
620	20231016	102200	173048370	8930	8930	8930	8930	0
621	20231016	102100	173048370	8930	8940	8940	8930	2
622	20231016	102000	173030500	8950	8950	8950	8950	166
623	20231016	101900	171544800	8950	8950	8950	8950	1
624	20231016	101800	171535850	8950	8950	8950	8950	1
625	20231016	101700	171526900	8950	8950	8950	8950	40
626	20231016	101600	171168900	8950	8950	8950	8950	0
627	20231016	101500	171168900	8950	8950	8950	8950	2
628	20231016	101400	171151000	8940	8940	8940	8940	20
629	20231016	101300	170972200	8910	8910	8910	8910	0
630	20231016	101200	170972200	8910	8910	8910	8910	0
631	20231016	101100	170972200	8910	8910	8910	8910	0
632	20231016	101000	170972200	8910	8910	8910	8910	1
633	20231016	100900	170963290	8900	8930	8950	8900	221
634	20231016	100800	168993320	8930	8930	8930	8930	0
635	20231016	100700	168993320	8930	8930	8930	8930	0
636	20231016	100600	168993320	8930	8930	8930	8930	2
637	20231016	100500	168975460	8900	8900	8900	8900	25
638	20231016	100400	168752960	8870	8870	8870	8870	0
639	20231016	100300	168752960	8870	8910	8910	8870	84
640	20231016	100200	168007380	8930	8980	8980	8930	210
641	20231016	100100	166131900	8990	8990	8990	8990	1
642	20231016	100000	166122910	8990	9040	9040	8990	988
643	20231016	095900	157206670	9050	9090	9090	9050	1953
644	20231016	095800	139493080	9090	9090	9090	9090	30
645	20231016	095700	139220380	9100	9110	9110	9100	537
646	20231016	095600	134331320	9100	9100	9100	9100	0
647	20231016	095500	134331320	9100	9100	9100	9100	0
648	20231016	095400	134331320	9100	9100	9100	9100	1
649	20231016	095300	134322220	9120	9120	9120	9120	1
650	20231016	095200	134313100	9110	9110	9110	9110	0
651	20231016	095100	134313100	9110	9110	9110	9100	201
652	20231016	095000	132483980	9110	9140	9140	9110	593
653	20231016	094900	127080490	9140	9140	9140	9140	0
654	20231016	094800	127080490	9140	9140	9140	9140	0
655	20231016	094700	127080490	9140	9140	9140	9140	0
656	20231016	094600	127080490	9140	9180	9180	9140	265
657	20231016	094500	124653280	9180	9180	9180	9180	5
658	20231016	094400	124607380	9180	9180	9180	9180	60
659	20231016	094300	124056580	9180	9230	9230	9180	48
660	20231016	094200	123613640	9230	9210	9230	9210	311
661	20231016	094100	120749190	9210	9170	9210	9170	82
662	20231016	094000	119996810	9220	9220	9220	9220	300
663	20231016	093900	117230810	9160	9180	9180	9160	147
664	20231016	093800	115882170	9240	9240	9240	9240	75
665	20231016	093700	115189170	9240	9210	9240	9200	192
666	20231016	093600	113419260	9210	9210	9210	9210	14
667	20231016	093500	113290320	9210	9220	9220	9210	36
668	20231016	093400	112958660	9240	9230	9240	9230	107
669	20231016	093300	111971030	9240	9330	9330	9240	644
670	20231016	093200	105994740	9290	9340	9340	9290	1204
671	20231016	093100	94752430	9340	9280	9340	9280	3
672	20231016	093000	94724530	9280	9310	9360	9280	207
673	20231016	092900	92792170	9300	9240	9300	9240	127
674	20231016	092800	91612800	9230	9200	9230	9200	276
675	20231016	092700	89072440	9200	9150	9200	9150	223
676	20231016	092600	87022830	9140	9110	9140	9110	541
677	20231016	092500	82087690	9110	9110	9110	9110	6
678	20231016	092400	82033030	9150	9150	9150	9150	34
679	20231016	092300	81721930	9160	9170	9170	9160	229
680	20231016	092200	79624260	9170	9080	9180	9080	162
681	20231016	092100	78138260	9180	9180	9180	9180	0
682	20231016	092000	78138260	9180	9060	9180	9060	16
683	20231016	091900	77992700	9200	9100	9290	9100	273
684	20231016	091800	75485340	9100	9030	9100	9030	120
685	20231016	091700	74398420	9010	9010	9010	9010	10
686	20231016	091600	74308320	9010	9010	9010	9010	500
687	20231016	091500	69803320	9010	9090	9090	9010	32
688	20231016	091400	69514160	9010	8950	9010	8950	387
689	20231016	091300	66042200	8910	8870	8910	8870	1006
690	20231016	091200	57116210	8810	8850	8850	8800	213
691	20231016	091100	55233500	8850	8890	8890	8850	1328
692	20231016	091000	43442840	8890	8890	8890	8890	26
693	20231016	090900	43211700	8890	8890	8890	8890	60
694	20231016	090800	42678300	8890	8910	8910	8890	537
695	20231016	090700	37900040	8910	8910	8910	8910	3
696	20231016	090600	37873310	8910	8910	8910	8910	0
697	20231016	090500	37873310	8910	8890	8950	8890	52
698	20231016	090400	37410290	8890	8940	8940	8890	142
699	20231016	090300	36146590	8950	9000	9000	8950	691
700	20231016	090200	29931400	9000	9000	9000	8990	278
701	20231016	090100	27429410	9000	9310	9310	9000	1674
702	20231016	090000	12185080	9150	9400	9400	9120	1328