KissMeData/020710/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190000	472950660	5290	5290	5290	5290	1902
3	20231018	185900	472950660	5290	5290	5290	5290	0
4	20231018	185800	472950660	5290	5290	5290	5290	0
5	20231018	185700	472950660	5290	5290	5290	5290	0
6	20231018	185600	472950660	5290	5290	5290	5290	0
7	20231018	185500	472950660	5290	5290	5290	5290	0
8	20231018	185400	472950660	5290	5290	5290	5290	0
9	20231018	185300	472950660	5290	5290	5290	5290	0
10	20231018	185200	472950660	5290	5290	5290	5290	0
11	20231018	185100	472950660	5290	5290	5290	5290	0
12	20231018	185000	472950660	5290	5290	5290	5290	0
13	20231018	184900	472950660	5290	5290	5290	5290	0
14	20231018	184800	472950660	5290	5290	5290	5290	0
15	20231018	184700	472950660	5290	5290	5290	5290	0
16	20231018	184600	472950660	5290	5290	5290	5290	0
17	20231018	184500	472950660	5290	5290	5290	5290	0
18	20231018	184400	472950660	5290	5290	5290	5290	0
19	20231018	184300	472950660	5290	5290	5290	5290	0
20	20231018	184200	472950660	5290	5290	5290	5290	0
21	20231018	184100	472950660	5290	5290	5290	5290	0
22	20231018	184000	472950660	5290	5290	5290	5290	0
23	20231018	183900	472950660	5290	5290	5290	5290	0
24	20231018	183800	472950660	5290	5290	5290	5290	0
25	20231018	183700	472950660	5290	5290	5290	5290	0
26	20231018	183600	472950660	5290	5290	5290	5290	0
27	20231018	183500	472950660	5290	5290	5290	5290	0
28	20231018	183400	472950660	5290	5290	5290	5290	0
29	20231018	183300	472950660	5290	5290	5290	5290	0
30	20231018	183200	472950660	5290	5290	5290	5290	0
31	20231018	183100	472950660	5290	5290	5290	5290	0
32	20231018	183000	472950660	5290	5290	5290	5290	1902
33	20231018	182900	472950660	5290	5290	5290	5290	0
34	20231018	182800	472950660	5290	5290	5290	5290	0
35	20231018	182700	472950660	5290	5290	5290	5290	0
36	20231018	182600	472950660	5290	5290	5290	5290	0
37	20231018	182500	472950660	5290	5290	5290	5290	0
38	20231018	182400	472950660	5290	5290	5290	5290	0
39	20231018	182300	472950660	5290	5290	5290	5290	0
40	20231018	182200	472950660	5290	5290	5290	5290	0
41	20231018	182100	472950660	5290	5290	5290	5290	0
42	20231018	182000	472950660	5290	5290	5290	5290	0
43	20231018	181900	472950660	5290	5290	5290	5290	0
44	20231018	181800	472950660	5290	5290	5290	5290	0
45	20231018	181700	472950660	5290	5290	5290	5290	0
46	20231018	181600	472950660	5290	5290	5290	5290	0
47	20231018	181500	472950660	5290	5290	5290	5290	0
48	20231018	181400	472950660	5290	5290	5290	5290	0
49	20231018	181300	472950660	5290	5290	5290	5290	0
50	20231018	181200	472950660	5290	5290	5290	5290	0
51	20231018	181100	472950660	5290	5290	5290	5290	0
52	20231018	181000	472950660	5290	5290	5290	5290	0
53	20231018	180900	472950660	5290	5290	5290	5290	0
54	20231018	180800	472950660	5290	5290	5290	5290	0
55	20231018	180700	472950660	5290	5290	5290	5290	0
56	20231018	180600	472950660	5290	5290	5290	5290	0
57	20231018	180500	472950660	5290	5290	5290	5290	0
58	20231018	180400	472950660	5290	5290	5290	5290	0
59	20231018	180300	472950660	5290	5290	5290	5290	0
60	20231018	180200	472950660	5290	5290	5290	5290	0
61	20231018	180100	472950660	5290	5290	5290	5290	0
62	20231018	180000	472950660	5290	5290	5290	5290	1902
63	20231018	175900	472950660	5290	5290	5290	5290	0
64	20231018	175800	472950660	5290	5290	5290	5290	0
65	20231018	175700	472950660	5290	5290	5290	5290	0
66	20231018	175600	472950660	5290	5290	5290	5290	0
67	20231018	175500	472950660	5290	5290	5290	5290	0
68	20231018	175400	472950660	5290	5290	5290	5290	0
69	20231018	175300	472950660	5290	5290	5290	5290	0
70	20231018	175200	472950660	5290	5290	5290	5290	0
71	20231018	175100	472950660	5290	5290	5290	5290	0
72	20231018	175000	472950660	5290	5290	5290	5290	0
73	20231018	174900	472950660	5290	5290	5290	5290	0
74	20231018	174800	472950660	5290	5290	5290	5290	0
75	20231018	174700	472950660	5290	5290	5290	5290	0
76	20231018	174600	472950660	5290	5290	5290	5290	0
77	20231018	174500	472950660	5290	5290	5290	5290	0
78	20231018	174400	472950660	5290	5290	5290	5290	0
79	20231018	174300	472950660	5290	5290	5290	5290	0
80	20231018	174200	472950660	5290	5290	5290	5290	0
81	20231018	174100	472950660	5290	5290	5290	5290	0
82	20231018	174000	472950660	5290	5290	5290	5290	0
83	20231018	173900	472950660	5290	5290	5290	5290	0
84	20231018	173800	472950660	5290	5290	5290	5290	0
85	20231018	173700	472950660	5290	5290	5290	5290	0
86	20231018	173600	472950660	5290	5290	5290	5290	0
87	20231018	173500	472950660	5290	5290	5290	5290	0
88	20231018	173400	472950660	5290	5290	5290	5290	0
89	20231018	173300	472950660	5290	5290	5290	5290	0
90	20231018	173200	472950660	5290	5290	5290	5290	0
91	20231018	173100	472950660	5290	5290	5290	5290	0
92	20231018	173000	472950660	5290	5290	5290	5290	1902
93	20231018	172900	472950660	5290	5290	5290	5290	0
94	20231018	172800	472950660	5290	5290	5290	5290	0
95	20231018	172700	472950660	5290	5290	5290	5290	0
96	20231018	172600	472950660	5290	5290	5290	5290	0
97	20231018	172500	472950660	5290	5290	5290	5290	0
98	20231018	172400	472950660	5290	5290	5290	5290	0
99	20231018	172300	472950660	5290	5290	5290	5290	0
100	20231018	172200	472950660	5290	5290	5290	5290	0
101	20231018	172100	472950660	5290	5290	5290	5290	0
102	20231018	172000	472950660	5290	5290	5290	5290	0
103	20231018	171900	472950660	5290	5290	5290	5290	0
104	20231018	171800	472950660	5290	5290	5290	5290	0
105	20231018	171700	472950660	5290	5290	5290	5290	0
106	20231018	171600	472950660	5290	5290	5290	5290	0
107	20231018	171500	472950660	5290	5290	5290	5290	0
108	20231018	171400	472950660	5290	5290	5290	5290	0
109	20231018	171300	472950660	5290	5290	5290	5290	0
110	20231018	171200	472950660	5290	5290	5290	5290	0
111	20231018	171100	472950660	5290	5290	5290	5290	0
112	20231018	171000	472950660	5290	5290	5290	5290	0
113	20231018	170900	472950660	5290	5290	5290	5290	0
114	20231018	170800	472950660	5290	5290	5290	5290	0
115	20231018	170700	472950660	5290	5290	5290	5290	0
116	20231018	170600	472950660	5290	5290	5290	5290	0
117	20231018	170500	472950660	5290	5290	5290	5290	0
118	20231018	170400	472950660	5290	5290	5290	5290	0
119	20231018	170300	472950660	5290	5290	5290	5290	0
120	20231018	170200	472950660	5290	5290	5290	5290	0
121	20231018	170100	472950660	5290	5290	5290	5290	0
122	20231018	170000	472950660	5290	5290	5290	5290	1902
123	20231018	165900	472950660	5290	5290	5290	5290	0
124	20231018	165800	472950660	5290	5290	5290	5290	0
125	20231018	165700	472950660	5290	5290	5290	5290	0
126	20231018	165600	472950660	5290	5290	5290	5290	0
127	20231018	165500	472950660	5290	5290	5290	5290	0
128	20231018	165400	472950660	5290	5290	5290	5290	0
129	20231018	165300	472950660	5290	5290	5290	5290	0
130	20231018	165200	472950660	5290	5290	5290	5290	0
131	20231018	165100	472950660	5290	5290	5290	5290	0
132	20231018	165000	472950660	5290	5290	5290	5290	0
133	20231018	164900	472950660	5290	5290	5290	5290	0
134	20231018	164800	472950660	5290	5290	5290	5290	0
135	20231018	164700	472950660	5290	5290	5290	5290	0
136	20231018	164600	472950660	5290	5290	5290	5290	0
137	20231018	164500	472950660	5290	5290	5290	5290	0
138	20231018	164400	472950660	5290	5290	5290	5290	0
139	20231018	164300	472950660	5290	5290	5290	5290	0
140	20231018	164200	472950660	5290	5290	5290	5290	0
141	20231018	164100	472950660	5290	5290	5290	5290	0
142	20231018	164000	472950660	5290	5290	5290	5290	0
143	20231018	163900	472950660	5290	5290	5290	5290	0
144	20231018	163800	472950660	5290	5290	5290	5290	0
145	20231018	163700	472950660	5290	5290	5290	5290	0
146	20231018	163600	472950660	5290	5290	5290	5290	0
147	20231018	163500	472950660	5290	5290	5290	5290	0
148	20231018	163400	472950660	5290	5290	5290	5290	0
149	20231018	163300	472950660	5290	5290	5290	5290	0
150	20231018	163200	472950660	5290	5290	5290	5290	0
151	20231018	163100	472950660	5290	5290	5290	5290	0
152	20231018	163000	472950660	5290	5290	5290	5290	1902
153	20231018	162900	472950660	5290	5290	5290	5290	0
154	20231018	162800	472950660	5290	5290	5290	5290	0
155	20231018	162700	472950660	5290	5290	5290	5290	0
156	20231018	162600	472950660	5290	5290	5290	5290	0
157	20231018	162500	472950660	5290	5290	5290	5290	0
158	20231018	162400	472950660	5290	5290	5290	5290	0
159	20231018	162300	472950660	5290	5290	5290	5290	0
160	20231018	162200	472950660	5290	5290	5290	5290	0
161	20231018	162100	472950660	5290	5290	5290	5290	0
162	20231018	162000	472950660	5290	5290	5290	5290	0
163	20231018	161900	472950660	5290	5290	5290	5290	0
164	20231018	161800	472950660	5290	5290	5290	5290	0
165	20231018	161700	472950660	5290	5290	5290	5290	0
166	20231018	161600	472950660	5290	5290	5290	5290	0
167	20231018	161500	472950660	5290	5290	5290	5290	0
168	20231018	161400	472950660	5290	5290	5290	5290	0
169	20231018	161300	472950660	5290	5290	5290	5290	0
170	20231018	161200	472950660	5290	5290	5290	5290	0
171	20231018	161100	472950660	5290	5290	5290	5290	0
172	20231018	161000	472950660	5290	5290	5290	5290	0
173	20231018	160900	472950660	5290	5290	5290	5290	0
174	20231018	160800	472950660	5290	5290	5290	5290	0
175	20231018	160700	472950660	5290	5290	5290	5290	0
176	20231018	160600	472950660	5290	5290	5290	5290	0
177	20231018	160500	472950660	5290	5290	5290	5290	0
178	20231018	160400	472950660	5290	5290	5290	5290	0
179	20231018	160300	472950660	5290	5290	5290	5290	0
180	20231018	160200	472950660	5290	5290	5290	5290	0
181	20231018	160100	472950660	5290	5290	5290	5290	0
182	20231018	160000	472950660	5290	5290	5290	5290	1902
183	20231018	155900	472950660	5290	5290	5290	5290	0
184	20231018	155800	472950660	5290	5290	5290	5290	0
185	20231018	155700	472950660	5290	5290	5290	5290	0
186	20231018	155600	472950660	5290	5290	5290	5290	0
187	20231018	155500	472950660	5290	5290	5290	5290	0
188	20231018	155400	472950660	5290	5290	5290	5290	0
189	20231018	155300	472950660	5290	5290	5290	5290	0
190	20231018	155200	472950660	5290	5290	5290	5290	0
191	20231018	155100	472950660	5290	5290	5290	5290	0
192	20231018	155000	472950660	5290	5290	5290	5290	0
193	20231018	154900	472950660	5290	5290	5290	5290	0
194	20231018	154800	472950660	5290	5290	5290	5290	0
195	20231018	154700	472950660	5290	5290	5290	5290	0
196	20231018	154600	472950660	5290	5290	5290	5290	0
197	20231018	154500	472950660	5290	5290	5290	5290	0
198	20231018	154400	472950660	5290	5290	5290	5290	0
199	20231018	154300	472950660	5290	5290	5290	5290	0
200	20231018	154200	472950660	5290	5290	5290	5290	0
201	20231018	154100	472950660	5290	5290	5290	5290	0
202	20231018	154000	472950660	5290	5290	5290	5290	0
203	20231018	153900	472950660	5290	5290	5290	5290	0
204	20231018	153800	472950660	5290	5290	5290	5290	0
205	20231018	153700	472950660	5290	5290	5290	5290	0
206	20231018	153600	472950660	5290	5290	5290	5290	0
207	20231018	153500	472950660	5290	5290	5290	5290	0
208	20231018	153400	472950660	5290	5290	5290	5290	0
209	20231018	153300	472950660	5290	5290	5290	5290	0
210	20231018	153200	472950660	5290	5290	5290	5290	0
211	20231018	153100	472950660	5290	5290	5290	5290	0
212	20231018	153000	472950660	5290	5290	5290	5290	3804
213	20231018	152900	462889080	5300	5300	5300	5300	0
214	20231018	152800	462889080	5300	5300	5300	5300	0
215	20231018	152700	462889080	5300	5300	5300	5300	0
216	20231018	152600	462889080	5300	5300	5300	5300	0
217	20231018	152500	462889080	5300	5300	5300	5300	0
218	20231018	152400	462889080	5300	5300	5300	5300	0
219	20231018	152300	462889080	5300	5300	5300	5300	0
220	20231018	152200	462889080	5300	5300	5300	5300	0
221	20231018	152100	462889080	5300	5300	5300	5300	0
222	20231018	152000	462889080	5300	5300	5300	5300	0
223	20231018	151900	462889080	5300	5300	5300	5290	485
224	20231018	151800	460319050	5300	5300	5310	5300	84
225	20231018	151700	459873750	5300	5300	5300	5300	18
226	20231018	151600	459778350	5340	5300	5340	5300	309
227	20231018	151500	458139640	5300	5300	5300	5300	0
228	20231018	151400	458139640	5300	5300	5300	5300	0
229	20231018	151300	458139640	5300	5300	5300	5300	10
230	20231018	151200	458086640	5300	5300	5300	5300	238
231	20231018	151100	456825240	5310	5310	5310	5310	0
232	20231018	151000	456825240	5310	5310	5310	5310	0
233	20231018	150900	456825240	5310	5310	5310	5310	0
234	20231018	150800	456825240	5310	5310	5310	5310	10
235	20231018	150700	456772140	5310	5310	5310	5310	0
236	20231018	150600	456772140	5310	5310	5310	5310	1337
237	20231018	150500	449672670	5310	5310	5310	5310	100
238	20231018	150400	449141670	5300	5300	5300	5300	0
239	20231018	150300	449141670	5300	5300	5300	5300	37
240	20231018	150200	448945570	5310	5310	5310	5310	1
241	20231018	150100	448940260	5310	5310	5310	5310	9
242	20231018	150000	448892470	5310	5310	5310	5310	295
243	20231018	145900	447326020	5310	5310	5310	5310	0
244	20231018	145800	447326020	5310	5310	5310	5310	20
245	20231018	145700	447219820	5320	5320	5320	5320	10
246	20231018	145600	447166620	5320	5320	5320	5320	25
247	20231018	145500	447033620	5310	5310	5310	5310	0
248	20231018	145400	447033620	5310	5310	5310	5310	0
249	20231018	145300	447033620	5310	5310	5310	5310	0
250	20231018	145200	447033620	5310	5310	5310	5310	0
251	20231018	145100	447033620	5310	5310	5310	5310	0
252	20231018	145000	447033620	5310	5310	5310	5310	0
253	20231018	144900	447033620	5310	5310	5310	5310	14
254	20231018	144800	446959280	5310	5300	5310	5300	392
255	20231018	144700	444881460	5300	5300	5300	5300	10
256	20231018	144600	444828460	5300	5300	5300	5300	24
257	20231018	144500	444701260	5300	5300	5300	5300	0
258	20231018	144400	444701260	5300	5300	5300	5300	0
259	20231018	144300	444701260	5300	5300	5300	5300	0
260	20231018	144200	444701260	5300	5300	5300	5300	0
261	20231018	144100	444701260	5300	5300	5300	5300	3
262	20231018	144000	444685360	5290	5290	5290	5290	0
263	20231018	143900	444685360	5290	5290	5290	5290	142
264	20231018	143800	443934180	5290	5290	5290	5290	59
265	20231018	143700	443622070	5300	5300	5300	5300	143
266	20231018	143600	442864170	5290	5290	5290	5290	0
267	20231018	143500	442864170	5290	5290	5290	5290	1131
268	20231018	143400	436881180	5300	5300	5300	5300	2598
269	20231018	143300	423111780	5310	5310	5310	5310	0
270	20231018	143200	423111780	5310	5310	5310	5310	0
271	20231018	143100	423111780	5310	5310	5310	5310	0
272	20231018	143000	423111780	5310	5310	5310	5310	100
273	20231018	142900	422580780	5300	5310	5310	5300	650
274	20231018	142800	419134770	5310	5310	5310	5310	0
275	20231018	142700	419134770	5310	5310	5310	5310	234
276	20231018	142600	417892230	5310	5310	5310	5310	0
277	20231018	142500	417892230	5310	5310	5310	5310	898
278	20231018	142400	413123850	5320	5320	5320	5320	0
279	20231018	142300	413123850	5320	5320	5320	5320	0
280	20231018	142200	413123850	5320	5320	5320	5320	0
281	20231018	142100	413123850	5320	5320	5320	5320	210
282	20231018	142000	412006650	5320	5320	5320	5320	0
283	20231018	141900	412006650	5320	5320	5320	5320	210
284	20231018	141800	410889450	5320	5320	5320	5320	0
285	20231018	141700	410889450	5320	5320	5320	5320	0
286	20231018	141600	410889450	5320	5320	5320	5320	0
287	20231018	141500	410889450	5320	5320	5320	5320	19
288	20231018	141400	410788370	5310	5310	5310	5310	250
289	20231018	141300	409460870	5320	5320	5320	5320	0
290	20231018	141200	409460870	5320	5320	5320	5320	192
291	20231018	141100	408439430	5340	5340	5340	5340	0
292	20231018	141000	408439430	5340	5340	5340	5340	19
293	20231018	140900	408337970	5330	5330	5330	5330	0
294	20231018	140800	408337970	5330	5330	5330	5330	155
295	20231018	140700	407511820	5330	5330	5330	5330	0
296	20231018	140600	407511820	5330	5330	5330	5330	0
297	20231018	140500	407511820	5330	5330	5330	5330	86
298	20231018	140400	407053440	5320	5320	5320	5320	7
299	20231018	140300	407016200	5330	5330	5330	5330	130
300	20231018	140200	406323300	5330	5330	5330	5330	80
301	20231018	140100	405896900	5330	5330	5330	5330	20
302	20231018	140000	405790300	5330	5330	5330	5330	0
303	20231018	135900	405790300	5330	5340	5340	5330	4
304	20231018	135800	405768960	5320	5330	5330	5320	318
305	20231018	135700	404076900	5380	5380	5380	5380	0
306	20231018	135600	404076900	5380	5380	5380	5380	0
307	20231018	135500	404076900	5380	5390	5400	5330	868
308	20231018	135400	399423550	5400	5400	5400	5400	37
309	20231018	135300	399223750	5410	5330	5410	5330	124
310	20231018	135200	398558200	5330	5330	5330	5330	0
311	20231018	135100	398558200	5330	5330	5330	5330	4
312	20231018	135000	398536880	5320	5320	5320	5320	0
313	20231018	134900	398536880	5320	5320	5320	5320	74
314	20231018	134800	398143200	5320	5320	5320	5320	37
315	20231018	134700	397946360	5320	5320	5320	5320	30
316	20231018	134600	397786760	5320	5320	5320	5320	0
317	20231018	134500	397786760	5320	5320	5320	5320	0
318	20231018	134400	397786760	5320	5320	5320	5320	0
319	20231018	134300	397786760	5320	5320	5320	5320	0
320	20231018	134200	397786760	5320	5320	5320	5320	30
321	20231018	134100	397627160	5330	5330	5330	5330	462
322	20231018	134000	395164700	5320	5320	5320	5320	2
323	20231018	133900	395154060	5310	5310	5310	5310	4
324	20231018	133800	395132820	5330	5330	5330	5330	1
325	20231018	133700	395127490	5330	5330	5330	5330	0
326	20231018	133600	395127490	5330	5330	5330	5330	0
327	20231018	133500	395127490	5330	5330	5330	5330	2
328	20231018	133400	395116830	5310	5310	5310	5310	8
329	20231018	133300	395074350	5310	5310	5310	5310	0
330	20231018	133200	395074350	5310	5310	5310	5310	0
331	20231018	133100	395074350	5310	5310	5310	5310	0
332	20231018	133000	395074350	5310	5310	5310	5310	104
333	20231018	132900	394522110	5320	5320	5320	5320	0
334	20231018	132800	394522110	5320	5320	5320	5320	0
335	20231018	132700	394522110	5320	5320	5320	5320	12
336	20231018	132600	394458270	5320	5320	5320	5320	0
337	20231018	132500	394458270	5320	5320	5320	5320	0
338	20231018	132400	394458270	5320	5320	5320	5320	0
339	20231018	132300	394458270	5320	5320	5320	5320	7
340	20231018	132200	394421030	5310	5310	5310	5310	44
341	20231018	132100	394187390	5320	5320	5320	5320	0
342	20231018	132000	394187390	5320	5320	5320	5320	114
343	20231018	131900	393580910	5320	5320	5320	5320	0
344	20231018	131800	393580910	5320	5320	5320	5320	0
345	20231018	131700	393580910	5320	5320	5320	5320	0
346	20231018	131600	393580910	5320	5320	5320	5320	26
347	20231018	131500	393442590	5320	5320	5320	5320	0
348	20231018	131400	393442590	5320	5320	5320	5320	689
349	20231018	131300	389777110	5330	5330	5330	5330	20
350	20231018	131200	389670510	5330	5330	5330	5330	0
351	20231018	131100	389670510	5330	5320	5330	5320	73
352	20231018	131000	389282020	5320	5320	5320	5320	0
353	20231018	130900	389282020	5320	5330	5330	5320	12
354	20231018	130800	389218170	5320	5320	5320	5320	29
355	20231018	130700	389063890	5320	5320	5320	5320	11
356	20231018	130600	389005370	5330	5330	5330	5330	123
357	20231018	130500	388349780	5340	5340	5340	5340	0
358	20231018	130400	388349780	5340	5340	5340	5340	0
359	20231018	130300	388349780	5340	5340	5340	5340	0
360	20231018	130200	388349780	5340	5340	5340	5340	0
361	20231018	130100	388349780	5340	5340	5340	5340	0
362	20231018	130000	388349780	5340	5340	5340	5340	32
363	20231018	125900	388178900	5350	5350	5350	5350	0
364	20231018	125800	388178900	5350	5350	5350	5350	57
365	20231018	125700	387873950	5320	5340	5340	5320	345
366	20231018	125600	386033650	5340	5340	5340	5340	0
367	20231018	125500	386033650	5340	5340	5340	5340	5
368	20231018	125400	386006950	5340	5340	5340	5340	0
369	20231018	125300	386006950	5340	5340	5340	5340	5
370	20231018	125200	385980250	5340	5330	5340	5330	4
371	20231018	125100	385958920	5330	5330	5330	5330	4
372	20231018	125000	385937600	5310	5310	5310	5310	2
373	20231018	124900	385926980	5320	5320	5320	5320	118
374	20231018	124800	385299220	5330	5330	5330	5330	0
375	20231018	124700	385299220	5330	5320	5330	5320	420
376	20231018	124600	383061300	5320	5310	5320	5310	115
377	20231018	124500	382450510	5310	5310	5310	5310	282
378	20231018	124400	380953090	5310	5310	5310	5310	1
379	20231018	124300	380947780	5320	5320	5320	5320	1
380	20231018	124200	380942460	5320	5320	5320	5320	1
381	20231018	124100	380937140	5340	5340	5340	5340	0
382	20231018	124000	380937140	5340	5340	5340	5340	0
383	20231018	123900	380937140	5340	5340	5340	5340	2
384	20231018	123800	380926460	5350	5350	5350	5350	10
385	20231018	123700	380872960	5350	5350	5350	5350	20
386	20231018	123600	380765960	5350	5350	5350	5350	0
387	20231018	123500	380765960	5350	5350	5350	5350	0
388	20231018	123400	380765960	5350	5350	5350	5350	2
389	20231018	123300	380755260	5350	5350	5350	5350	1
390	20231018	123200	380749910	5320	5320	5320	5320	1480
391	20231018	123100	372876310	5330	5320	5330	5320	229
392	20231018	123000	371657570	5330	5330	5330	5330	0
393	20231018	122900	371657570	5330	5330	5330	5330	0
394	20231018	122800	371657570	5330	5330	5330	5330	2
395	20231018	122700	371646910	5330	5330	5330	5330	210
396	20231018	122600	370527610	5330	5330	5330	5330	339
397	20231018	122500	368720740	5340	5340	5340	5340	0
398	20231018	122400	368720740	5340	5340	5340	5340	0
399	20231018	122300	368720740	5340	5340	5340	5340	0
400	20231018	122200	368720740	5340	5340	5340	5340	1
401	20231018	122100	368715400	5330	5330	5330	5330	10
402	20231018	122000	368662100	5330	5330	5330	5330	293
403	20231018	121900	367100410	5330	5330	5330	5330	3
404	20231018	121800	367084420	5320	5320	5320	5320	47
405	20231018	121700	366834380	5330	5330	5330	5330	0
406	20231018	121600	366834380	5330	5330	5330	5330	100
407	20231018	121500	366301380	5320	5320	5320	5320	1
408	20231018	121400	366296060	5320	5320	5320	5320	0
409	20231018	121300	366296060	5320	5320	5320	5320	0
410	20231018	121200	366296060	5320	5350	5350	5320	656
411	20231018	121100	362786490	5350	5350	5350	5350	42
412	20231018	121000	362561790	5330	5330	5330	5330	26
413	20231018	120900	362423210	5330	5330	5330	5320	45
414	20231018	120800	362183370	5330	5330	5330	5330	0
415	20231018	120700	362183370	5330	5330	5330	5330	1
416	20231018	120600	362178040	5320	5320	5320	5320	0
417	20231018	120500	362178040	5320	5320	5320	5320	1
418	20231018	120400	362172720	5350	5350	5350	5350	0
419	20231018	120300	362172720	5350	5350	5350	5350	0
420	20231018	120200	362172720	5350	5350	5350	5350	205
421	20231018	120100	361075970	5340	5340	5340	5340	130
422	20231018	120000	360381770	5330	5330	5330	5330	30
423	20231018	115900	360221870	5330	5320	5330	5320	850
424	20231018	115800	355699760	5320	5320	5320	5320	0
425	20231018	115700	355699760	5320	5320	5320	5320	320
426	20231018	115600	353997360	5320	5320	5320	5320	0
427	20231018	115500	353997360	5320	5310	5320	5310	3
428	20231018	115400	353981410	5320	5320	5320	5320	227
429	20231018	115300	352773770	5320	5320	5320	5320	0
430	20231018	115200	352773770	5320	5320	5320	5320	0
431	20231018	115100	352773770	5320	5320	5320	5320	46
432	20231018	115000	352529050	5330	5330	5330	5330	0
433	20231018	114900	352529050	5330	5330	5330	5330	0
434	20231018	114800	352529050	5330	5330	5330	5330	0
435	20231018	114700	352529050	5330	5330	5330	5330	0
436	20231018	114600	352529050	5330	5330	5330	5330	0
437	20231018	114500	352529050	5330	5330	5330	5330	0
438	20231018	114400	352529050	5330	5330	5330	5330	0
439	20231018	114300	352529050	5330	5330	5330	5330	1167
440	20231018	114200	346308940	5330	5330	5330	5330	0
441	20231018	114100	346308940	5330	5330	5330	5330	60
442	20231018	114000	345989140	5340	5340	5340	5340	12
443	20231018	113900	345925060	5330	5330	5340	5330	677
444	20231018	113800	342315940	5340	5340	5340	5340	202
445	20231018	113700	341237260	5310	5310	5310	5310	58
446	20231018	113600	340929280	5300	5300	5300	5300	0
447	20231018	113500	340929280	5300	5300	5300	5300	0
448	20231018	113400	340929280	5300	5310	5310	5300	2075
449	20231018	113300	329929280	5300	5310	5310	5300	2000
450	20231018	113200	319325150	5310	5320	5320	5310	3125
451	20231018	113100	302729750	5340	5340	5340	5340	0
452	20231018	113000	302729750	5340	5340	5340	5340	32
453	20231018	112900	302558870	5320	5310	5320	5310	51
454	20231018	112800	302287560	5310	5330	5330	5310	2400
455	20231018	112700	289516750	5330	5330	5330	5330	1
456	20231018	112600	289511420	5330	5340	5340	5330	650
457	20231018	112500	286042510	5340	5340	5340	5340	0
458	20231018	112400	286042510	5340	5340	5340	5340	0
459	20231018	112300	286042510	5340	5340	5340	5340	0
460	20231018	112200	286042510	5340	5350	5350	5340	20
461	20231018	112100	285935650	5350	5360	5360	5340	1004
462	20231018	112000	280570600	5390	5390	5390	5390	0
463	20231018	111900	280570600	5390	5390	5390	5390	2
464	20231018	111800	280559820	5380	5380	5380	5380	0
465	20231018	111700	280559820	5380	5380	5380	5380	0
466	20231018	111600	280559820	5380	5380	5380	5380	0
467	20231018	111500	280559820	5380	5380	5380	5380	26
468	20231018	111400	280419940	5380	5380	5380	5380	0
469	20231018	111300	280419940	5380	5380	5380	5380	0
470	20231018	111200	280419940	5380	5380	5380	5380	0
471	20231018	111100	280419940	5380	5380	5380	5380	0
472	20231018	111000	280419940	5380	5380	5380	5380	0
473	20231018	110900	280419940	5380	5380	5380	5380	0
474	20231018	110800	280419940	5380	5380	5380	5380	0
475	20231018	110700	280419940	5380	5380	5380	5380	0
476	20231018	110600	280419940	5380	5360	5380	5360	56
477	20231018	110500	280119140	5360	5360	5360	5360	0
478	20231018	110400	280119140	5360	5360	5360	5360	1
479	20231018	110300	280113780	5360	5360	5360	5360	406
480	20231018	110200	277937620	5360	5360	5360	5360	0
481	20231018	110100	277937620	5360	5360	5360	5360	6
482	20231018	110000	277905460	5380	5380	5380	5380	10
483	20231018	105900	277851660	5360	5360	5360	5360	6
484	20231018	105800	277819500	5360	5360	5360	5360	0
485	20231018	105700	277819500	5360	5380	5380	5360	7
486	20231018	105600	277781960	5360	5360	5360	5360	0
487	20231018	105500	277781960	5360	5360	5360	5360	7
488	20231018	105400	277744440	5360	5360	5360	5360	0
489	20231018	105300	277744440	5360	5370	5370	5360	222
490	20231018	105200	276552340	5370	5370	5370	5370	0
491	20231018	105100	276552340	5370	5370	5370	5370	8
492	20231018	105000	276509380	5380	5380	5380	5380	503
493	20231018	104900	273803240	5380	5380	5380	5380	7
494	20231018	104800	273765580	5390	5390	5390	5390	297
495	20231018	104700	272164750	5390	5390	5390	5390	171
496	20231018	104600	271243060	5390	5410	5410	5390	69
497	20231018	104500	270871090	5390	5400	5400	5390	1692
498	20231018	104400	261734360	5400	5400	5400	5400	100
499	20231018	104300	261194360	5410	5410	5410	5410	198
500	20231018	104200	260123180	5420	5420	5420	5420	0
501	20231018	104100	260123180	5420	5410	5420	5400	3743
502	20231018	104000	239905430	5410	5420	5420	5410	103
503	20231018	103900	239348180	5410	5410	5410	5410	0
504	20231018	103800	239348180	5410	5410	5410	5410	0
505	20231018	103700	239348180	5410	5410	5410	5410	0
506	20231018	103600	239348180	5410	5410	5410	5410	1
507	20231018	103500	239342770	5410	5410	5410	5410	0
508	20231018	103400	239342770	5410	5410	5410	5410	0
509	20231018	103300	239342770	5410	5410	5410	5410	451
510	20231018	103200	236902860	5410	5410	5410	5410	1
511	20231018	103100	236897450	5440	5440	5440	5440	0
512	20231018	103000	236897450	5440	5440	5440	5440	20
513	20231018	102900	236788650	5440	5430	5440	5430	687
514	20231018	102800	233055560	5440	5410	5440	5410	4453
515	20231018	102700	208915490	5410	5400	5410	5400	4
516	20231018	102600	208893880	5400	5400	5400	5400	2073
517	20231018	102500	197699680	5390	5380	5400	5380	2500
518	20231018	102400	184204880	5360	5360	5360	5360	6
519	20231018	102300	184172720	5340	5340	5340	5340	0
520	20231018	102200	184172720	5340	5340	5340	5340	0
521	20231018	102100	184172720	5340	5340	5340	5340	100
522	20231018	102000	183638720	5330	5330	5330	5330	0
523	20231018	101900	183638720	5330	5330	5330	5330	0
524	20231018	101800	183638720	5330	5340	5340	5330	591
525	20231018	101700	180488190	5330	5330	5330	5330	591
526	20231018	101600	177338160	5330	5340	5340	5330	809
527	20231018	101500	173026140	5330	5330	5330	5330	95
528	20231018	101400	172519790	5330	5340	5340	5330	2140
529	20231018	101300	161099680	5340	5340	5350	5340	250
530	20231018	101200	159764670	5350	5350	5350	5350	1476
531	20231018	101100	151868070	5360	5360	5360	5360	1
532	20231018	101000	151862710	5350	5350	5350	5350	200
533	20231018	100900	150792710	5350	5350	5350	5350	0
534	20231018	100800	150792710	5350	5350	5350	5350	1
535	20231018	100700	150787360	5350	5350	5350	5350	10
536	20231018	100600	150733860	5350	5350	5350	5350	2226
537	20231018	100500	138824760	5350	5350	5350	5350	253
538	20231018	100400	137471210	5360	5360	5360	5360	0
539	20231018	100300	137471210	5360	5360	5360	5360	425
540	20231018	100200	135193210	5350	5360	5360	5350	158
541	20231018	100100	134347210	5360	5360	5360	5360	1141
542	20231018	100000	128231450	5350	5400	5410	5350	842
543	20231018	095900	123723320	5410	5410	5410	5410	0
544	20231018	095800	123723320	5410	5380	5410	5380	18
545	20231018	095700	123626250	5360	5400	5400	5360	229
546	20231018	095600	122398310	5410	5410	5410	5410	0
547	20231018	095500	122398310	5410	5410	5410	5410	0
548	20231018	095400	122398310	5410	5410	5410	5410	0
549	20231018	095300	122398310	5410	5410	5410	5410	0
550	20231018	095200	122398310	5410	5410	5410	5410	0
551	20231018	095100	122398310	5410	5410	5410	5410	0
552	20231018	095000	122398310	5410	5410	5410	5410	2
553	20231018	094900	122387490	5370	5380	5380	5370	190
554	20231018	094800	121367180	5380	5380	5380	5380	1
555	20231018	094700	121361800	5370	5380	5380	5370	2
556	20231018	094600	121351050	5370	5370	5370	5370	444
557	20231018	094500	118966770	5370	5370	5370	5370	0
558	20231018	094400	118966770	5370	5370	5370	5370	100
559	20231018	094300	118429770	5370	5390	5390	5370	4354
560	20231018	094200	95031570	5390	5390	5390	5390	1130
561	20231018	094100	88940870	5390	5390	5390	5390	0
562	20231018	094000	88940870	5390	5400	5400	5390	130
563	20231018	093900	88239440	5410	5410	5410	5410	0
564	20231018	093800	88239440	5410	5410	5410	5410	101
565	20231018	093700	87693030	5410	5410	5410	5410	2
566	20231018	093600	87682210	5410	5410	5410	5410	18
567	20231018	093500	87584830	5410	5410	5410	5410	5
568	20231018	093400	87557780	5400	5400	5400	5400	388
569	20231018	093300	85462580	5420	5420	5420	5400	123
570	20231018	093200	84798340	5400	5420	5420	5400	212
571	20231018	093100	83652060	5420	5430	5430	5420	139
572	20231018	093000	82898490	5430	5430	5430	5430	0
573	20231018	092900	82898490	5430	5430	5430	5430	0
574	20231018	092800	82898490	5430	5430	5430	5430	400
575	20231018	092700	80726490	5450	5450	5450	5450	0
576	20231018	092600	80726490	5450	5430	5450	5430	153
577	20231018	092500	79895680	5430	5430	5430	5420	185
578	20231018	092400	78891630	5430	5430	5430	5430	10
579	20231018	092300	78837330	5420	5420	5420	5420	0
580	20231018	092200	78837330	5420	5410	5420	5410	149
581	20231018	092100	78030240	5400	5400	5400	5400	0
582	20231018	092000	78030240	5400	5400	5400	5400	101
583	20231018	091900	77484840	5400	5400	5400	5400	0
584	20231018	091800	77484840	5400	5410	5410	5400	504
585	20231018	091700	74762570	5400	5400	5400	5400	1113
586	20231018	091600	68752370	5400	5400	5400	5400	2500
587	20231018	091500	55252370	5400	5400	5400	5400	0
588	20231018	091400	55252370	5400	5400	5400	5400	782
589	20231018	091300	51029570	5400	5370	5400	5370	692
590	20231018	091200	47295790	5380	5400	5420	5380	5957
591	20231018	091100	15152160	5410	5410	5410	5410	0
592	20231018	091000	15152160	5410	5410	5410	5410	0
593	20231018	090900	15152160	5410	5410	5410	5410	0
594	20231018	090800	15152160	5410	5410	5410	5410	498
595	20231018	090700	12457980	5410	5410	5410	5410	1074
596	20231018	090600	6647640	5420	5420	5420	5420	242
597	20231018	090500	5336000	5420	5420	5430	5420	49
598	20231018	090400	5070220	5410	5430	5430	5410	294
599	20231018	090300	3474570	5430	5400	5430	5400	42
600	20231018	090200	3247110	5390	5400	5400	5390	24
601	20231018	090100	3117530	5400	5400	5400	5390	90
602	20231018	090000	2632300	5390	5440	5440	5390	485