KissMeData/138080/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200500	527289110	13260	13260	13260	13260	2002
3	20231018	200400	527289110	13260	13260	13260	13260	0
4	20231018	200300	527289110	13260	13260	13260	13260	0
5	20231018	200200	527289110	13260	13260	13260	13260	0
6	20231018	200100	527289110	13260	13260	13260	13260	0
7	20231018	200000	527289110	13260	13260	13260	13260	0
8	20231018	195900	527289110	13260	13260	13260	13260	0
9	20231018	195800	527289110	13260	13260	13260	13260	0
10	20231018	195700	527289110	13260	13260	13260	13260	0
11	20231018	195600	527289110	13260	13260	13260	13260	0
12	20231018	195500	527289110	13260	13260	13260	13260	0
13	20231018	195400	527289110	13260	13260	13260	13260	0
14	20231018	195300	527289110	13260	13260	13260	13260	0
15	20231018	195200	527289110	13260	13260	13260	13260	0
16	20231018	195100	527289110	13260	13260	13260	13260	0
17	20231018	195000	527289110	13260	13260	13260	13260	0
18	20231018	194900	527289110	13260	13260	13260	13260	0
19	20231018	194800	527289110	13260	13260	13260	13260	0
20	20231018	194700	527289110	13260	13260	13260	13260	0
21	20231018	194600	527289110	13260	13260	13260	13260	0
22	20231018	194500	527289110	13260	13260	13260	13260	0
23	20231018	194400	527289110	13260	13260	13260	13260	0
24	20231018	194300	527289110	13260	13260	13260	13260	0
25	20231018	194200	527289110	13260	13260	13260	13260	0
26	20231018	194100	527289110	13260	13260	13260	13260	0
27	20231018	194000	527289110	13260	13260	13260	13260	0
28	20231018	193900	527289110	13260	13260	13260	13260	0
29	20231018	193800	527289110	13260	13260	13260	13260	0
30	20231018	193700	527289110	13260	13260	13260	13260	0
31	20231018	193600	527289110	13260	13260	13260	13260	0
32	20231018	193500	527289110	13260	13260	13260	13260	2002
33	20231018	193400	527289110	13260	13260	13260	13260	0
34	20231018	193300	527289110	13260	13260	13260	13260	0
35	20231018	193200	527289110	13260	13260	13260	13260	0
36	20231018	193100	527289110	13260	13260	13260	13260	0
37	20231018	193000	527289110	13260	13260	13260	13260	0
38	20231018	192900	527289110	13260	13260	13260	13260	0
39	20231018	192800	527289110	13260	13260	13260	13260	0
40	20231018	192700	527289110	13260	13260	13260	13260	0
41	20231018	192600	527289110	13260	13260	13260	13260	0
42	20231018	192500	527289110	13260	13260	13260	13260	0
43	20231018	192400	527289110	13260	13260	13260	13260	0
44	20231018	192300	527289110	13260	13260	13260	13260	0
45	20231018	192200	527289110	13260	13260	13260	13260	0
46	20231018	192100	527289110	13260	13260	13260	13260	0
47	20231018	192000	527289110	13260	13260	13260	13260	0
48	20231018	191900	527289110	13260	13260	13260	13260	0
49	20231018	191800	527289110	13260	13260	13260	13260	0
50	20231018	191700	527289110	13260	13260	13260	13260	0
51	20231018	191600	527289110	13260	13260	13260	13260	0
52	20231018	191500	527289110	13260	13260	13260	13260	0
53	20231018	191400	527289110	13260	13260	13260	13260	0
54	20231018	191300	527289110	13260	13260	13260	13260	0
55	20231018	191200	527289110	13260	13260	13260	13260	0
56	20231018	191100	527289110	13260	13260	13260	13260	0
57	20231018	191000	527289110	13260	13260	13260	13260	0
58	20231018	190900	527289110	13260	13260	13260	13260	0
59	20231018	190800	527289110	13260	13260	13260	13260	0
60	20231018	190700	527289110	13260	13260	13260	13260	0
61	20231018	190600	527289110	13260	13260	13260	13260	0
62	20231018	190500	527289110	13260	13260	13260	13260	2002
63	20231018	190400	527289110	13260	13260	13260	13260	0
64	20231018	190300	527289110	13260	13260	13260	13260	0
65	20231018	190200	527289110	13260	13260	13260	13260	0
66	20231018	190100	527289110	13260	13260	13260	13260	0
67	20231018	190000	527289110	13260	13260	13260	13260	0
68	20231018	185900	527289110	13260	13260	13260	13260	0
69	20231018	185800	527289110	13260	13260	13260	13260	0
70	20231018	185700	527289110	13260	13260	13260	13260	0
71	20231018	185600	527289110	13260	13260	13260	13260	0
72	20231018	185500	527289110	13260	13260	13260	13260	0
73	20231018	185400	527289110	13260	13260	13260	13260	0
74	20231018	185300	527289110	13260	13260	13260	13260	0
75	20231018	185200	527289110	13260	13260	13260	13260	0
76	20231018	185100	527289110	13260	13260	13260	13260	0
77	20231018	185000	527289110	13260	13260	13260	13260	0
78	20231018	184900	527289110	13260	13260	13260	13260	0
79	20231018	184800	527289110	13260	13260	13260	13260	0
80	20231018	184700	527289110	13260	13260	13260	13260	0
81	20231018	184600	527289110	13260	13260	13260	13260	0
82	20231018	184500	527289110	13260	13260	13260	13260	0
83	20231018	184400	527289110	13260	13260	13260	13260	0
84	20231018	184300	527289110	13260	13260	13260	13260	0
85	20231018	184200	527289110	13260	13260	13260	13260	0
86	20231018	184100	527289110	13260	13260	13260	13260	0
87	20231018	184000	527289110	13260	13260	13260	13260	0
88	20231018	183900	527289110	13260	13260	13260	13260	0
89	20231018	183800	527289110	13260	13260	13260	13260	0
90	20231018	183700	527289110	13260	13260	13260	13260	0
91	20231018	183600	527289110	13260	13260	13260	13260	0
92	20231018	183500	527289110	13260	13260	13260	13260	2002
93	20231018	183400	527289110	13260	13260	13260	13260	0
94	20231018	183300	527289110	13260	13260	13260	13260	0
95	20231018	183200	527289110	13260	13260	13260	13260	0
96	20231018	183100	527289110	13260	13260	13260	13260	0
97	20231018	183000	527289110	13260	13260	13260	13260	0
98	20231018	182900	527289110	13260	13260	13260	13260	0
99	20231018	182800	527289110	13260	13260	13260	13260	0
100	20231018	182700	527289110	13260	13260	13260	13260	0
101	20231018	182600	527289110	13260	13260	13260	13260	0
102	20231018	182500	527289110	13260	13260	13260	13260	0
103	20231018	182400	527289110	13260	13260	13260	13260	0
104	20231018	182300	527289110	13260	13260	13260	13260	0
105	20231018	182200	527289110	13260	13260	13260	13260	0
106	20231018	182100	527289110	13260	13260	13260	13260	0
107	20231018	182000	527289110	13260	13260	13260	13260	0
108	20231018	181900	527289110	13260	13260	13260	13260	0
109	20231018	181800	527289110	13260	13260	13260	13260	0
110	20231018	181700	527289110	13260	13260	13260	13260	0
111	20231018	181600	527289110	13260	13260	13260	13260	0
112	20231018	181500	527289110	13260	13260	13260	13260	0
113	20231018	181400	527289110	13260	13260	13260	13260	0
114	20231018	181300	527289110	13260	13260	13260	13260	0
115	20231018	181200	527289110	13260	13260	13260	13260	0
116	20231018	181100	527289110	13260	13260	13260	13260	0
117	20231018	181000	527289110	13260	13260	13260	13260	0
118	20231018	180900	527289110	13260	13260	13260	13260	0
119	20231018	180800	527289110	13260	13260	13260	13260	0
120	20231018	180700	527289110	13260	13260	13260	13260	0
121	20231018	180600	527289110	13260	13260	13260	13260	0
122	20231018	180500	527289110	13260	13260	13260	13260	2002
123	20231018	180400	527289110	13260	13260	13260	13260	0
124	20231018	180300	527289110	13260	13260	13260	13260	0
125	20231018	180200	527289110	13260	13260	13260	13260	0
126	20231018	180100	527289110	13260	13260	13260	13260	0
127	20231018	180000	527289110	13260	13260	13260	13260	0
128	20231018	175900	527289110	13260	13260	13260	13260	0
129	20231018	175800	527289110	13260	13260	13260	13260	0
130	20231018	175700	527289110	13260	13260	13260	13260	0
131	20231018	175600	527289110	13260	13260	13260	13260	0
132	20231018	175500	527289110	13260	13260	13260	13260	0
133	20231018	175400	527289110	13260	13260	13260	13260	0
134	20231018	175300	527289110	13260	13260	13260	13260	0
135	20231018	175200	527289110	13260	13260	13260	13260	0
136	20231018	175100	527289110	13260	13260	13260	13260	0
137	20231018	175000	527289110	13260	13260	13260	13260	0
138	20231018	174900	527289110	13260	13260	13260	13260	0
139	20231018	174800	527289110	13260	13260	13260	13260	0
140	20231018	174700	527289110	13260	13260	13260	13260	0
141	20231018	174600	527289110	13260	13260	13260	13260	0
142	20231018	174500	527289110	13260	13260	13260	13260	0
143	20231018	174400	527289110	13260	13260	13260	13260	0
144	20231018	174300	527289110	13260	13260	13260	13260	0
145	20231018	174200	527289110	13260	13260	13260	13260	0
146	20231018	174100	527289110	13260	13260	13260	13260	0
147	20231018	174000	527289110	13260	13260	13260	13260	0
148	20231018	173900	527289110	13260	13260	13260	13260	0
149	20231018	173800	527289110	13260	13260	13260	13260	0
150	20231018	173700	527289110	13260	13260	13260	13260	0
151	20231018	173600	527289110	13260	13260	13260	13260	0
152	20231018	173500	527289110	13260	13260	13260	13260	2002
153	20231018	173400	527289110	13260	13260	13260	13260	0
154	20231018	173300	527289110	13260	13260	13260	13260	0
155	20231018	173200	527289110	13260	13260	13260	13260	0
156	20231018	173100	527289110	13260	13260	13260	13260	0
157	20231018	173000	527289110	13260	13260	13260	13260	0
158	20231018	172900	527289110	13260	13260	13260	13260	0
159	20231018	172800	527289110	13260	13260	13260	13260	0
160	20231018	172700	527289110	13260	13260	13260	13260	0
161	20231018	172600	527289110	13260	13260	13260	13260	0
162	20231018	172500	527289110	13260	13260	13260	13260	0
163	20231018	172400	527289110	13260	13260	13260	13260	0
164	20231018	172300	527289110	13260	13260	13260	13260	0
165	20231018	172200	527289110	13260	13260	13260	13260	0
166	20231018	172100	527289110	13260	13260	13260	13260	0
167	20231018	172000	527289110	13260	13260	13260	13260	0
168	20231018	171900	527289110	13260	13260	13260	13260	0
169	20231018	171800	527289110	13260	13260	13260	13260	0
170	20231018	171700	527289110	13260	13260	13260	13260	0
171	20231018	171600	527289110	13260	13260	13260	13260	0
172	20231018	171500	527289110	13260	13260	13260	13260	0
173	20231018	171400	527289110	13260	13260	13260	13260	0
174	20231018	171300	527289110	13260	13260	13260	13260	0
175	20231018	171200	527289110	13260	13260	13260	13260	0
176	20231018	171100	527289110	13260	13260	13260	13260	0
177	20231018	171000	527289110	13260	13260	13260	13260	0
178	20231018	170900	527289110	13260	13260	13260	13260	0
179	20231018	170800	527289110	13260	13260	13260	13260	0
180	20231018	170700	527289110	13260	13260	13260	13260	0
181	20231018	170600	527289110	13260	13260	13260	13260	0
182	20231018	170500	527289110	13260	13260	13260	13260	2002
183	20231018	170400	527289110	13260	13260	13260	13260	0
184	20231018	170300	527289110	13260	13260	13260	13260	0
185	20231018	170200	527289110	13260	13260	13260	13260	0
186	20231018	170100	527289110	13260	13260	13260	13260	0
187	20231018	170000	527289110	13260	13260	13260	13260	0
188	20231018	165900	527289110	13260	13260	13260	13260	0
189	20231018	165800	527289110	13260	13260	13260	13260	0
190	20231018	165700	527289110	13260	13260	13260	13260	0
191	20231018	165600	527289110	13260	13260	13260	13260	0
192	20231018	165500	527289110	13260	13260	13260	13260	0
193	20231018	165400	527289110	13260	13260	13260	13260	0
194	20231018	165300	527289110	13260	13260	13260	13260	0
195	20231018	165200	527289110	13260	13260	13260	13260	0
196	20231018	165100	527289110	13260	13260	13260	13260	0
197	20231018	165000	527289110	13260	13260	13260	13260	0
198	20231018	164900	527289110	13260	13260	13260	13260	0
199	20231018	164800	527289110	13260	13260	13260	13260	0
200	20231018	164700	527289110	13260	13260	13260	13260	0
201	20231018	164600	527289110	13260	13260	13260	13260	0
202	20231018	164500	527289110	13260	13260	13260	13260	0
203	20231018	164400	527289110	13260	13260	13260	13260	0
204	20231018	164300	527289110	13260	13260	13260	13260	0
205	20231018	164200	527289110	13260	13260	13260	13260	0
206	20231018	164100	527289110	13260	13260	13260	13260	0
207	20231018	164000	527289110	13260	13260	13260	13260	0
208	20231018	163900	527289110	13260	13260	13260	13260	0
209	20231018	163800	527289110	13260	13260	13260	13260	0
210	20231018	163700	527289110	13260	13260	13260	13260	0
211	20231018	163600	527289110	13260	13260	13260	13260	0
212	20231018	163500	527289110	13260	13260	13260	13260	2002
213	20231018	163400	527289110	13260	13260	13260	13260	0
214	20231018	163300	527289110	13260	13260	13260	13260	0
215	20231018	163200	527289110	13260	13260	13260	13260	0
216	20231018	163100	527289110	13260	13260	13260	13260	0
217	20231018	163000	527289110	13260	13260	13260	13260	0
218	20231018	162900	527289110	13260	13260	13260	13260	0
219	20231018	162800	527289110	13260	13260	13260	13260	0
220	20231018	162700	527289110	13260	13260	13260	13260	0
221	20231018	162600	527289110	13260	13260	13260	13260	0
222	20231018	162500	527289110	13260	13260	13260	13260	0
223	20231018	162400	527289110	13260	13260	13260	13260	0
224	20231018	162300	527289110	13260	13260	13260	13260	0
225	20231018	162200	527289110	13260	13260	13260	13260	0
226	20231018	162100	527289110	13260	13260	13260	13260	0
227	20231018	162000	527289110	13260	13260	13260	13260	0
228	20231018	161900	527289110	13260	13260	13260	13260	0
229	20231018	161800	527289110	13260	13260	13260	13260	0
230	20231018	161700	527289110	13260	13260	13260	13260	0
231	20231018	161600	527289110	13260	13260	13260	13260	0
232	20231018	161500	527289110	13260	13260	13260	13260	0
233	20231018	161400	527289110	13260	13260	13260	13260	0
234	20231018	161300	527289110	13260	13260	13260	13260	0
235	20231018	161200	527289110	13260	13260	13260	13260	0
236	20231018	161100	527289110	13260	13260	13260	13260	0
237	20231018	161000	527289110	13260	13260	13260	13260	0
238	20231018	160900	527289110	13260	13260	13260	13260	0
239	20231018	160800	527289110	13260	13260	13260	13260	0
240	20231018	160700	527289110	13260	13260	13260	13260	0
241	20231018	160600	527289110	13260	13260	13260	13260	0
242	20231018	160500	527289110	13260	13260	13260	13260	2002
243	20231018	160400	527289110	13260	13260	13260	13260	0
244	20231018	160300	527289110	13260	13260	13260	13260	0
245	20231018	160200	527289110	13260	13260	13260	13260	0
246	20231018	160100	527289110	13260	13260	13260	13260	0
247	20231018	160000	527289110	13260	13260	13260	13260	0
248	20231018	155900	527289110	13260	13260	13260	13260	0
249	20231018	155800	527289110	13260	13260	13260	13260	0
250	20231018	155700	527289110	13260	13260	13260	13260	0
251	20231018	155600	527289110	13260	13260	13260	13260	0
252	20231018	155500	527289110	13260	13260	13260	13260	0
253	20231018	155400	527289110	13260	13260	13260	13260	0
254	20231018	155300	527289110	13260	13260	13260	13260	0
255	20231018	155200	527289110	13260	13260	13260	13260	0
256	20231018	155100	527289110	13260	13260	13260	13260	0
257	20231018	155000	527289110	13260	13260	13260	13260	0
258	20231018	154900	527289110	13260	13260	13260	13260	0
259	20231018	154800	527289110	13260	13260	13260	13260	0
260	20231018	154700	527289110	13260	13260	13260	13260	0
261	20231018	154600	527289110	13260	13260	13260	13260	0
262	20231018	154500	527289110	13260	13260	13260	13260	0
263	20231018	154400	527289110	13260	13260	13260	13260	0
264	20231018	154300	527289110	13260	13260	13260	13260	0
265	20231018	154200	527289110	13260	13260	13260	13260	0
266	20231018	154100	527289110	13260	13260	13260	13260	0
267	20231018	154000	527289110	13260	13260	13260	13260	0
268	20231018	153900	527289110	13260	13260	13260	13260	0
269	20231018	153800	527289110	13260	13260	13260	13260	0
270	20231018	153700	527289110	13260	13260	13260	13260	0
271	20231018	153600	527289110	13260	13260	13260	13260	0
272	20231018	153500	527289110	13260	13260	13260	13260	2002
273	20231018	153400	527289110	13260	13260	13260	13260	0
274	20231018	153300	527289110	13260	13260	13260	13260	0
275	20231018	153200	527289110	13260	13260	13260	13260	0
276	20231018	153100	527289110	13260	13260	13260	13260	0
277	20231018	153000	527289110	13260	13260	13260	13260	2002
278	20231018	152900	500742590	13260	13260	13260	13260	0
279	20231018	152800	500742590	13260	13260	13260	13260	0
280	20231018	152700	500742590	13260	13260	13260	13260	0
281	20231018	152600	500742590	13260	13260	13260	13260	0
282	20231018	152500	500742590	13260	13260	13260	13260	0
283	20231018	152400	500742590	13260	13260	13260	13260	0
284	20231018	152300	500742590	13260	13260	13260	13260	0
285	20231018	152200	500742590	13260	13260	13260	13260	0
286	20231018	152100	500742590	13260	13260	13260	13260	0
287	20231018	152000	500742590	13260	13260	13260	13260	0
288	20231018	151900	500742590	13260	13230	13260	13210	276
289	20231018	151800	497088580	13230	13230	13230	13230	5
290	20231018	151700	497022430	13270	13270	13270	13270	14
291	20231018	151600	496836650	13280	13280	13280	13280	0
292	20231018	151500	496836650	13280	13280	13280	13200	457
293	20231018	151400	490803690	13210	13250	13250	13200	1047
294	20231018	151300	476969760	13250	13290	13290	13250	5
295	20231018	151200	476903440	13300	13300	13300	13300	11
296	20231018	151100	476757140	13300	13300	13300	13300	2
297	20231018	151000	476730540	13250	13250	13250	13250	0
298	20231018	150900	476730540	13250	13330	13330	13250	62
299	20231018	150800	475906730	13300	13300	13300	13300	0
300	20231018	150700	475906730	13300	13300	13300	13300	0
301	20231018	150600	475906730	13300	13300	13300	13300	1
302	20231018	150500	475893430	13300	13300	13300	13300	6
303	20231018	150400	475813630	13300	13340	13340	13300	23
304	20231018	150300	475507620	13350	13350	13350	13350	1
305	20231018	150200	475494270	13350	13350	13350	13350	0
306	20231018	150100	475494270	13350	13350	13350	13350	2
307	20231018	150000	475467570	13340	13340	13340	13340	74
308	20231018	145900	474480410	13340	13280	13340	13280	530
309	20231018	145800	467431640	13280	13280	13280	13280	0
310	20231018	145700	467431640	13280	13280	13280	13280	0
311	20231018	145600	467431640	13280	13260	13280	13260	110
312	20231018	145500	465972250	13230	13230	13230	13230	0
313	20231018	145400	465972250	13230	13230	13230	13230	1
314	20231018	145300	465959020	13220	13220	13220	13220	0
315	20231018	145200	465959020	13220	13220	13220	13220	0
316	20231018	145100	465959020	13220	13220	13220	13220	7
317	20231018	145000	465866480	13210	13210	13210	13210	1
318	20231018	144900	465853270	13210	13200	13210	13200	23
319	20231018	144800	465549660	13200	13210	13210	13200	1580
320	20231018	144700	444693130	13210	13210	13210	13210	300
321	20231018	144600	440730130	13210	13220	13220	13210	2
322	20231018	144500	440703700	13230	13240	13240	13230	100
323	20231018	144400	439380400	13300	13300	13300	13300	0
324	20231018	144300	439380400	13300	13300	13300	13300	40
325	20231018	144200	438848400	13250	13250	13250	13250	1
326	20231018	144100	438835150	13210	13210	13210	13210	0
327	20231018	144000	438835150	13210	13230	13230	13210	1278
328	20231018	143900	421942690	13240	13270	13270	13240	777
329	20231018	143800	411644150	13260	13260	13260	13260	4
330	20231018	143700	411591110	13260	13280	13280	13260	317
331	20231018	143600	407387260	13280	13300	13300	13280	272
332	20231018	143500	403774730	13290	13290	13290	13290	30
333	20231018	143400	403376030	13300	13300	13300	13300	0
334	20231018	143300	403376030	13300	13290	13300	13290	506
335	20231018	143200	396651280	13290	13290	13290	13290	15
336	20231018	143100	396451930	13300	13330	13330	13300	2108
337	20231018	143000	368377430	13330	13330	13330	13330	0
338	20231018	142900	368377430	13330	13330	13330	13330	1
339	20231018	142800	368364100	13330	13330	13330	13330	0
340	20231018	142700	368364100	13330	13330	13330	13330	0
341	20231018	142600	368364100	13330	13330	13330	13330	0
342	20231018	142500	368364100	13330	13330	13330	13330	2
343	20231018	142400	368337440	13330	13330	13330	13330	5
344	20231018	142300	368270790	13340	13340	13340	13340	10
345	20231018	142200	368137390	13340	13340	13340	13340	0
346	20231018	142100	368137390	13340	13340	13340	13340	0
347	20231018	142000	368137390	13340	13340	13340	13340	1
348	20231018	141900	368124050	13340	13340	13340	13340	3
349	20231018	141800	368084030	13340	13340	13340	13340	0
350	20231018	141700	368084030	13340	13340	13370	13340	42
351	20231018	141600	367522880	13360	13360	13360	13360	47
352	20231018	141500	366894960	13340	13340	13340	13340	0
353	20231018	141400	366894960	13340	13340	13340	13340	26
354	20231018	141300	366548120	13350	13350	13350	13350	0
355	20231018	141200	366548120	13350	13370	13370	13350	1075
356	20231018	141100	352190340	13370	13370	13370	13370	0
357	20231018	141000	352190340	13370	13370	13370	13370	5
358	20231018	140900	352123490	13370	13370	13370	13370	5
359	20231018	140800	352056640	13370	13370	13370	13370	0
360	20231018	140700	352056640	13370	13370	13370	13370	0
361	20231018	140600	352056640	13370	13370	13370	13370	0
362	20231018	140500	352056640	13370	13370	13370	13370	0
363	20231018	140400	352056640	13370	13370	13370	13370	0
364	20231018	140300	352056640	13370	13370	13370	13370	0
365	20231018	140200	352056640	13370	13400	13400	13370	109
366	20231018	140100	350599040	13400	13400	13400	13400	0
367	20231018	140000	350599040	13400	13400	13400	13400	1
368	20231018	135900	350585640	13400	13400	13400	13400	0
369	20231018	135800	350585640	13400	13400	13400	13400	1
370	20231018	135700	350572240	13400	13400	13400	13400	2
371	20231018	135600	350545440	13400	13400	13400	13400	1
372	20231018	135500	350532040	13410	13410	13410	13410	11
373	20231018	135400	350384530	13410	13410	13410	13410	0
374	20231018	135300	350384530	13410	13410	13410	13410	1
375	20231018	135200	350371120	13410	13410	13410	13410	0
376	20231018	135100	350371120	13410	13410	13410	13410	0
377	20231018	135000	350371120	13410	13410	13410	13410	0
378	20231018	134900	350371120	13410	13410	13410	13410	3
379	20231018	134800	350330890	13410	13370	13410	13350	250
380	20231018	134700	346991200	13370	13370	13370	13370	0
381	20231018	134600	346991200	13370	13370	13370	13370	0
382	20231018	134500	346991200	13370	13370	13370	13370	30
383	20231018	134400	346590100	13370	13370	13370	13370	14
384	20231018	134300	346402920	13370	13370	13370	13370	0
385	20231018	134200	346402920	13370	13370	13370	13370	0
386	20231018	134100	346402920	13370	13390	13390	13370	587
387	20231018	134000	338551810	13390	13390	13390	13390	250
388	20231018	133900	335204310	13390	13390	13390	13390	0
389	20231018	133800	335204310	13390	13390	13390	13390	12
390	20231018	133700	335043630	13400	13410	13410	13400	790
391	20231018	133600	324457590	13410	13410	13410	13410	0
392	20231018	133500	324457590	13410	13410	13410	13410	0
393	20231018	133400	324457590	13410	13410	13410	13410	1
394	20231018	133300	324444180	13410	13410	13410	13410	2
395	20231018	133200	324417360	13430	13400	13430	13400	6
396	20231018	133100	324336850	13430	13410	13430	13400	54
397	20231018	133000	323613150	13400	13400	13400	13400	0
398	20231018	132900	323613150	13400	13400	13400	13400	1
399	20231018	132800	323599750	13400	13400	13400	13400	150
400	20231018	132700	321589750	13400	13400	13400	13400	10
401	20231018	132600	321455750	13400	13400	13400	13400	0
402	20231018	132500	321455750	13400	13400	13400	13400	2
403	20231018	132400	321428950	13400	13400	13400	13400	0
404	20231018	132300	321428950	13400	13400	13400	13400	66
405	20231018	132200	320544550	13400	13400	13400	13400	0
406	20231018	132100	320544550	13400	13410	13410	13400	36
407	20231018	132000	320062040	13460	13460	13460	13460	0
408	20231018	131900	320062040	13460	13470	13470	13460	3
409	20231018	131800	320021640	13410	13410	13410	13410	0
410	20231018	131700	320021640	13410	13410	13410	13410	0
411	20231018	131600	320021640	13410	13420	13420	13410	336
412	20231018	131500	315515760	13480	13480	13480	13480	0
413	20231018	131400	315515760	13480	13480	13480	13480	0
414	20231018	131300	315515760	13480	13480	13480	13480	23
415	20231018	131200	315205720	13490	13490	13490	13490	0
416	20231018	131100	315205720	13490	13490	13490	13490	2
417	20231018	131000	315178740	13480	13480	13480	13480	0
418	20231018	130900	315178740	13480	13420	13480	13420	10
419	20231018	130800	315044360	13480	13480	13480	13480	0
420	20231018	130700	315044360	13480	13480	13480	13480	4
421	20231018	130600	314990440	13490	13480	13490	13480	10
422	20231018	130500	314855550	13490	13490	13490	13490	24
423	20231018	130400	314531790	13490	13490	13490	13490	10
424	20231018	130300	314396890	13490	13490	13490	13490	0
425	20231018	130200	314396890	13490	13490	13490	13490	0
426	20231018	130100	314396890	13490	13490	13490	13490	20
427	20231018	130000	314127090	13490	13490	13490	13490	1
428	20231018	125900	314113600	13500	13490	13510	13480	28
429	20231018	125800	313735500	13510	13500	13510	13500	10
430	20231018	125700	313600450	13500	13510	13510	13500	157
431	20231018	125600	311479650	13510	13510	13510	13510	0
432	20231018	125500	311479650	13510	13510	13510	13510	0
433	20231018	125400	311479650	13510	13510	13510	13510	0
434	20231018	125300	311479650	13510	13510	13510	13510	1
435	20231018	125200	311466140	13530	13530	13530	13530	0
436	20231018	125100	311466140	13530	13530	13530	13530	0
437	20231018	125000	311466140	13530	13530	13530	13530	0
438	20231018	124900	311466140	13530	13530	13530	13530	0
439	20231018	124800	311466140	13530	13530	13530	13530	0
440	20231018	124700	311466140	13530	13530	13530	13530	0
441	20231018	124600	311466140	13530	13530	13530	13530	0
442	20231018	124500	311466140	13530	13530	13530	13530	0
443	20231018	124400	311466140	13530	13450	13530	13450	10
444	20231018	124300	311330930	13390	13390	13390	13390	0
445	20231018	124200	311330930	13390	13390	13390	13390	0
446	20231018	124100	311330930	13390	13390	13390	13390	1
447	20231018	124000	311317540	13380	13380	13380	13380	0
448	20231018	123900	311317540	13380	13380	13380	13380	0
449	20231018	123800	311317540	13380	13380	13380	13380	25
450	20231018	123700	310983040	13450	13450	13450	13450	0
451	20231018	123600	310983040	13450	13450	13450	13450	7
452	20231018	123500	310888890	13440	13440	13440	13440	75
453	20231018	123400	309880890	13370	13370	13370	13370	0
454	20231018	123300	309880890	13370	13370	13370	13370	30
455	20231018	123200	309479790	13370	13370	13370	13370	0
456	20231018	123100	309479790	13370	13390	13390	13370	48
457	20231018	123000	308837990	13440	13440	13440	13440	0
458	20231018	122900	308837990	13440	13440	13440	13440	39
459	20231018	122800	308313830	13370	13440	13440	13370	333
460	20231018	122700	303851280	13420	13420	13420	13420	0
461	20231018	122600	303851280	13420	13420	13420	13420	0
462	20231018	122500	303851280	13420	13430	13430	13420	50
463	20231018	122400	303180270	13420	13420	13420	13420	0
464	20231018	122300	303180270	13420	13420	13420	13420	15
465	20231018	122200	302978970	13420	13460	13460	13420	745
466	20231018	122100	292955680	13470	13500	13500	13470	492
467	20231018	122000	286320870	13500	13500	13500	13500	1065
468	20231018	121900	271943370	13510	13500	13510	13500	341
469	20231018	121800	267339860	13510	13510	13510	13510	0
470	20231018	121700	267339860	13510	13510	13510	13510	276
471	20231018	121600	263611100	13510	13510	13510	13510	0
472	20231018	121500	263611100	13510	13510	13510	13510	0
473	20231018	121400	263611100	13510	13510	13510	13510	356
474	20231018	121300	258801540	13510	13510	13510	13510	48
475	20231018	121200	258153060	13510	13510	13510	13510	0
476	20231018	121100	258153060	13510	13510	13510	13510	0
477	20231018	121000	258153060	13510	13510	13510	13510	0
478	20231018	120900	258153060	13510	13510	13510	13510	0
479	20231018	120800	258153060	13510	13510	13510	13510	0
480	20231018	120700	258153060	13510	13510	13510	13510	50
481	20231018	120600	257477560	13500	13500	13500	13500	134
482	20231018	120500	255668560	13500	13510	13510	13500	453
483	20231018	120400	249548720	13510	13510	13510	13510	0
484	20231018	120300	249548720	13510	13510	13510	13510	0
485	20231018	120200	249548720	13510	13510	13510	13510	0
486	20231018	120100	249548720	13510	13510	13510	13510	0
487	20231018	120000	249548720	13510	13510	13510	13510	100
488	20231018	115900	248197720	13510	13510	13510	13510	415
489	20231018	115800	242591070	13520	13520	13520	13520	1
490	20231018	115700	242577550	13520	13520	13520	13520	0
491	20231018	115600	242577550	13520	13520	13520	13520	100
492	20231018	115500	241225550	13540	13540	13540	13540	2
493	20231018	115400	241198470	13510	13510	13510	13510	0
494	20231018	115300	241198470	13510	13520	13520	13510	98
495	20231018	115200	239874410	13520	13520	13520	13520	45
496	20231018	115100	239266010	13590	13590	13590	13590	0
497	20231018	115000	239266010	13590	13590	13590	13590	6
498	20231018	114900	239184470	13520	13520	13520	13520	0
499	20231018	114800	239184470	13520	13520	13520	13520	0
500	20231018	114700	239184470	13520	13520	13520	13520	0
501	20231018	114600	239184470	13520	13540	13540	13520	300
502	20231018	114500	235127270	13520	13520	13520	13520	0
503	20231018	114400	235127270	13520	13520	13520	13520	0
504	20231018	114300	235127270	13520	13520	13520	13520	0
505	20231018	114200	235127270	13520	13520	13520	13520	0
506	20231018	114100	235127270	13520	13520	13520	13520	0
507	20231018	114000	235127270	13520	13520	13520	13520	0
508	20231018	113900	235127270	13520	13520	13520	13520	1
509	20231018	113800	235113750	13520	13520	13520	13520	50
510	20231018	113700	234437750	13520	13520	13520	13520	0
511	20231018	113600	234437750	13520	13520	13520	13520	0
512	20231018	113500	234437750	13520	13540	13540	13520	42
513	20231018	113400	233869450	13590	13590	13590	13590	0
514	20231018	113300	233869450	13590	13600	13600	13590	6
515	20231018	113200	233787880	13600	13600	13600	13590	59
516	20231018	113100	232985900	13590	13550	13590	13550	65
517	20231018	113000	232104550	13590	13590	13590	13590	12
518	20231018	112900	231941470	13590	13580	13590	13580	50
519	20231018	112800	231262320	13560	13560	13560	13560	11
520	20231018	112700	231113160	13600	13600	13600	13600	0
521	20231018	112600	231113160	13600	13600	13600	13600	1
522	20231018	112500	231099560	13550	13560	13560	13550	420
523	20231018	112400	225408530	13570	13570	13570	13570	742
524	20231018	112300	215339590	13570	13570	13570	13570	0
525	20231018	112200	215339590	13570	13570	13570	13570	0
526	20231018	112100	215339590	13570	13570	13570	13570	10
527	20231018	112000	215203890	13570	13570	13570	13570	66
528	20231018	111900	214308270	13570	13570	13570	13570	12
529	20231018	111800	214145430	13580	13580	13580	13580	10
530	20231018	111700	214009630	13580	13580	13580	13580	336
531	20231018	111600	209446750	13580	13590	13590	13580	58
532	20231018	111500	208658940	13590	13590	13590	13590	1
533	20231018	111400	208645350	13590	13590	13590	13590	0
534	20231018	111300	208645350	13590	13590	13590	13590	0
535	20231018	111200	208645350	13590	13590	13590	13590	0
536	20231018	111100	208645350	13590	13590	13590	13590	0
537	20231018	111000	208645350	13590	13590	13590	13590	0
538	20231018	110900	208645350	13590	13590	13590	13590	0
539	20231018	110800	208645350	13590	13590	13590	13590	0
540	20231018	110700	208645350	13590	13590	13590	13590	0
541	20231018	110600	208645350	13590	13590	13590	13590	0
542	20231018	110500	208645350	13590	13590	13590	13590	0
543	20231018	110400	208645350	13590	13590	13590	13590	10
544	20231018	110300	208509450	13590	13590	13590	13590	0
545	20231018	110200	208509450	13590	13590	13590	13590	41
546	20231018	110100	207952260	13590	13590	13590	13590	20
547	20231018	110000	207680460	13590	13590	13590	13590	45
548	20231018	105900	207068910	13600	13600	13600	13600	331
549	20231018	105800	202567310	13640	13640	13640	13640	0
550	20231018	105700	202567310	13640	13640	13640	13640	5
551	20231018	105600	202499110	13600	13600	13600	13600	0
552	20231018	105500	202499110	13600	13600	13600	13600	0
553	20231018	105400	202499110	13600	13600	13600	13600	0
554	20231018	105300	202499110	13600	13600	13600	13600	0
555	20231018	105200	202499110	13600	13600	13600	13600	20
556	20231018	105100	202227110	13600	13610	13610	13600	24
557	20231018	105000	201900690	13610	13610	13610	13610	39
558	20231018	104900	201369900	13650	13650	13650	13650	0
559	20231018	104800	201369900	13650	13650	13650	13650	0
560	20231018	104700	201369900	13650	13650	13650	13650	0
561	20231018	104600	201369900	13650	13650	13650	13650	0
562	20231018	104500	201369900	13650	13650	13650	13650	45
563	20231018	104400	200755650	13650	13650	13650	13650	0
564	20231018	104300	200755650	13650	13650	13650	13650	25
565	20231018	104200	200414400	13650	13650	13650	13650	0
566	20231018	104100	200414400	13650	13650	13650	13650	33
567	20231018	104000	199963950	13660	13660	13660	13660	0
568	20231018	103900	199963950	13660	13660	13660	13660	0
569	20231018	103800	199963950	13660	13660	13660	13660	0
570	20231018	103700	199963950	13660	13660	13660	13660	0
571	20231018	103600	199963950	13660	13660	13660	13660	0
572	20231018	103500	199963950	13660	13650	13660	13650	51
573	20231018	103400	199267300	13660	13640	13660	13640	611
574	20231018	103300	190932130	13650	13650	13650	13650	0
575	20231018	103200	190932130	13650	13650	13650	13650	0
576	20231018	103100	190932130	13650	13650	13650	13650	28
577	20231018	103000	190549930	13650	13650	13650	13650	1
578	20231018	102900	190536280	13560	13560	13560	13560	0
579	20231018	102800	190536280	13560	13600	13600	13560	699
580	20231018	102700	181046960	13590	13590	13590	13590	0
581	20231018	102600	181046960	13590	13590	13590	13590	0
582	20231018	102500	181046960	13590	13590	13590	13590	45
583	20231018	102400	180435410	13660	13650	13660	13650	32
584	20231018	102300	179998310	13600	13600	13600	13600	59
585	20231018	102200	179195910	13600	13600	13600	13600	0
586	20231018	102100	179195910	13600	13600	13600	13600	0
587	20231018	102000	179195910	13600	13600	13600	13600	0
588	20231018	101900	179195910	13600	13600	13600	13600	34
589	20231018	101800	178733510	13600	13600	13600	13600	2
590	20231018	101700	178706310	13600	13600	13600	13600	0
591	20231018	101600	178706310	13600	13590	13600	13590	10
592	20231018	101500	178570320	13560	13560	13560	13560	0
593	20231018	101400	178570320	13560	13560	13560	13560	73
594	20231018	101300	177580440	13560	13560	13560	13560	10
595	20231018	101200	177444840	13570	13560	13600	13560	6
596	20231018	101100	177363340	13560	13560	13560	13560	0
597	20231018	101000	177363340	13560	13560	13560	13560	33
598	20231018	100900	176915860	13560	13560	13560	13560	0
599	20231018	100800	176915860	13560	13560	13560	13560	273
600	20231018	100700	173213980	13570	13570	13570	13570	4
601	20231018	100600	173159700	13570	13580	13580	13570	3
602	20231018	100500	173118970	13580	13580	13580	13580	49
603	20231018	100400	172453550	13580	13580	13580	13580	1
604	20231018	100300	172439970	13560	13560	13560	13560	24
605	20231018	100200	172114530	13560	13560	13560	13560	0
606	20231018	100100	172114530	13560	13600	13600	13560	2280
607	20231018	100000	141146680	13600	13690	13690	13600	3289
608	20231018	095900	96308800	13700	13700	13700	13700	9
609	20231018	095800	96185500	13700	13700	13700	13700	0
610	20231018	095700	96185500	13700	13700	13700	13700	241
611	20231018	095600	92883800	13690	13690	13690	13690	40
612	20231018	095500	92336200	13690	13690	13690	13690	0
613	20231018	095400	92336200	13690	13690	13690	13680	222
614	20231018	095300	89299030	13700	13700	13700	13700	76
615	20231018	095200	88257830	13700	13670	13710	13670	44
616	20231018	095100	87655050	13670	13670	13670	13670	30
617	20231018	095000	87244950	13670	13670	13670	13670	0
618	20231018	094900	87244950	13670	13670	13670	13670	262
619	20231018	094800	83663410	13640	13640	13640	13640	20
620	20231018	094700	83390610	13640	13640	13640	13640	1
621	20231018	094600	83376970	13640	13640	13640	13640	113
622	20231018	094500	81835650	13720	13700	13720	13700	2
623	20231018	094400	81808230	13750	13750	13750	13750	3
624	20231018	094300	81766980	13750	13680	13750	13680	1144
625	20231018	094200	66083440	13670	13620	13670	13620	246
626	20231018	094100	62726210	13590	13590	13590	13590	0
627	20231018	094000	62726210	13590	13590	13590	13590	288
628	20231018	093900	58812290	13580	13580	13580	13580	189
629	20231018	093800	56245670	13580	13620	13640	13580	251
630	20231018	093700	52833570	13630	13630	13630	13630	50
631	20231018	093600	52152070	13650	13650	13650	13650	35
632	20231018	093500	51674320	13650	13650	13650	13650	40
633	20231018	093400	51128320	13650	13640	13650	13640	191
634	20231018	093300	48521280	13650	13630	13650	13630	71
635	20231018	093200	47553530	13620	13630	13630	13620	5
636	20231018	093100	47485390	13630	13650	13650	13630	12
637	20231018	093000	47321810	13630	13630	13630	13630	0
638	20231018	092900	47321810	13630	13650	13650	13630	3
639	20231018	092800	47280890	13610	13650	13650	13610	46
640	20231018	092700	46653390	13640	13610	13660	13610	679
641	20231018	092600	37390180	13600	13590	13600	13590	118
642	20231018	092500	35785950	13560	13560	13560	13560	0
643	20231018	092400	35785950	13560	13560	13560	13560	0
644	20231018	092300	35785950	13560	13570	13570	13560	64
645	20231018	092200	34918100	13570	13570	13570	13570	0
646	20231018	092100	34918100	13570	13570	13570	13570	5
647	20231018	092000	34850250	13560	13580	13580	13560	113
648	20231018	091900	33315730	13600	13600	13600	13600	1
649	20231018	091800	33302130	13600	13600	13600	13600	50
650	20231018	091700	32622130	13610	13610	13610	13610	1
651	20231018	091600	32608520	13600	13600	13600	13600	97
652	20231018	091500	31289320	13640	13640	13640	13640	88
653	20231018	091400	30089000	13650	13610	13650	13610	134
654	20231018	091300	28262120	13550	13550	13550	13550	5
655	20231018	091200	28194370	13540	13530	13540	13510	615
656	20231018	091100	19885150	13520	13520	13520	13520	0
657	20231018	091000	19885150	13520	13520	13520	13520	38
658	20231018	090900	19371390	13510	13520	13520	13510	150
659	20231018	090800	17344690	13600	13590	13600	13580	62
660	20231018	090700	16501630	13630	13510	13630	13510	355
661	20231018	090600	11705460	13500	13500	13500	13500	0
662	20231018	090500	11705460	13500	13500	13500	13500	0
663	20231018	090400	11705460	13500	13500	13500	13500	0
664	20231018	090300	11705460	13500	13500	13500	13500	0
665	20231018	090200	11705460	13500	13500	13500	13500	46
666	20231018	090100	11084460	13500	13510	13510	13500	187
667	20231018	090000	8559460	13500	13500	13510	13500	632