KissMeData/039010/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	191400	587215880	5670	5670	5670	5670	5118
3	20231016	191300	587215880	5670	5670	5670	5670	0
4	20231016	191200	587215880	5670	5670	5670	5670	0
5	20231016	191100	587215880	5670	5670	5670	5670	0
6	20231016	191000	587215880	5670	5670	5670	5670	0
7	20231016	190900	587215880	5670	5670	5670	5670	0
8	20231016	190800	587215880	5670	5670	5670	5670	0
9	20231016	190700	587215880	5670	5670	5670	5670	0
10	20231016	190600	587215880	5670	5670	5670	5670	0
11	20231016	190500	587215880	5670	5670	5670	5670	0
12	20231016	190400	587215880	5670	5670	5670	5670	0
13	20231016	190300	587215880	5670	5670	5670	5670	0
14	20231016	190200	587215880	5670	5670	5670	5670	0
15	20231016	190100	587215880	5670	5670	5670	5670	0
16	20231016	190000	587215880	5670	5670	5670	5670	0
17	20231016	185900	587215880	5670	5670	5670	5670	0
18	20231016	185800	587215880	5670	5670	5670	5670	0
19	20231016	185700	587215880	5670	5670	5670	5670	0
20	20231016	185600	587215880	5670	5670	5670	5670	0
21	20231016	185500	587215880	5670	5670	5670	5670	0
22	20231016	185400	587215880	5670	5670	5670	5670	0
23	20231016	185300	587215880	5670	5670	5670	5670	0
24	20231016	185200	587215880	5670	5670	5670	5670	0
25	20231016	185100	587215880	5670	5670	5670	5670	0
26	20231016	185000	587215880	5670	5670	5670	5670	0
27	20231016	184900	587215880	5670	5670	5670	5670	0
28	20231016	184800	587215880	5670	5670	5670	5670	0
29	20231016	184700	587215880	5670	5670	5670	5670	0
30	20231016	184600	587215880	5670	5670	5670	5670	0
31	20231016	184500	587215880	5670	5670	5670	5670	0
32	20231016	184400	587215880	5670	5670	5670	5670	5118
33	20231016	184300	587215880	5670	5670	5670	5670	0
34	20231016	184200	587215880	5670	5670	5670	5670	0
35	20231016	184100	587215880	5670	5670	5670	5670	0
36	20231016	184000	587215880	5670	5670	5670	5670	0
37	20231016	183900	587215880	5670	5670	5670	5670	0
38	20231016	183800	587215880	5670	5670	5670	5670	0
39	20231016	183700	587215880	5670	5670	5670	5670	0
40	20231016	183600	587215880	5670	5670	5670	5670	0
41	20231016	183500	587215880	5670	5670	5670	5670	0
42	20231016	183400	587215880	5670	5670	5670	5670	0
43	20231016	183300	587215880	5670	5670	5670	5670	0
44	20231016	183200	587215880	5670	5670	5670	5670	0
45	20231016	183100	587215880	5670	5670	5670	5670	0
46	20231016	183000	587215880	5670	5670	5670	5670	0
47	20231016	182900	587215880	5670	5670	5670	5670	0
48	20231016	182800	587215880	5670	5670	5670	5670	0
49	20231016	182700	587215880	5670	5670	5670	5670	0
50	20231016	182600	587215880	5670	5670	5670	5670	0
51	20231016	182500	587215880	5670	5670	5670	5670	0
52	20231016	182400	587215880	5670	5670	5670	5670	0
53	20231016	182300	587215880	5670	5670	5670	5670	0
54	20231016	182200	587215880	5670	5670	5670	5670	0
55	20231016	182100	587215880	5670	5670	5670	5670	0
56	20231016	182000	587215880	5670	5670	5670	5670	0
57	20231016	181900	587215880	5670	5670	5670	5670	0
58	20231016	181800	587215880	5670	5670	5670	5670	0
59	20231016	181700	587215880	5670	5670	5670	5670	0
60	20231016	181600	587215880	5670	5670	5670	5670	0
61	20231016	181500	587215880	5670	5670	5670	5670	0
62	20231016	181400	587215880	5670	5670	5670	5670	5118
63	20231016	181300	587215880	5670	5670	5670	5670	0
64	20231016	181200	587215880	5670	5670	5670	5670	0
65	20231016	181100	587215880	5670	5670	5670	5670	0
66	20231016	181000	587215880	5670	5670	5670	5670	0
67	20231016	180900	587215880	5670	5670	5670	5670	0
68	20231016	180800	587215880	5670	5670	5670	5670	0
69	20231016	180700	587215880	5670	5670	5670	5670	0
70	20231016	180600	587215880	5670	5670	5670	5670	0
71	20231016	180500	587215880	5670	5670	5670	5670	0
72	20231016	180400	587215880	5670	5670	5670	5670	0
73	20231016	180300	587215880	5670	5670	5670	5670	0
74	20231016	180200	587215880	5670	5670	5670	5670	0
75	20231016	180100	587215880	5670	5670	5670	5670	0
76	20231016	180000	587215880	5670	5670	5670	5670	0
77	20231016	175900	587215880	5670	5670	5670	5670	0
78	20231016	175800	587215880	5670	5670	5670	5670	0
79	20231016	175700	587215880	5670	5670	5670	5670	0
80	20231016	175600	587215880	5670	5670	5670	5670	0
81	20231016	175500	587215880	5670	5670	5670	5670	0
82	20231016	175400	587215880	5670	5670	5670	5670	0
83	20231016	175300	587215880	5670	5670	5670	5670	0
84	20231016	175200	587215880	5670	5670	5670	5670	0
85	20231016	175100	587215880	5670	5670	5670	5670	0
86	20231016	175000	587215880	5670	5670	5670	5670	0
87	20231016	174900	587215880	5670	5670	5670	5670	0
88	20231016	174800	587215880	5670	5670	5670	5670	0
89	20231016	174700	587215880	5670	5670	5670	5670	0
90	20231016	174600	587215880	5670	5670	5670	5670	0
91	20231016	174500	587215880	5670	5670	5670	5670	0
92	20231016	174400	587215880	5670	5670	5670	5670	5118
93	20231016	174300	587215880	5670	5670	5670	5670	0
94	20231016	174200	587215880	5670	5670	5670	5670	0
95	20231016	174100	587215880	5670	5670	5670	5670	0
96	20231016	174000	587215880	5670	5670	5670	5670	0
97	20231016	173900	587215880	5670	5670	5670	5670	0
98	20231016	173800	587215880	5670	5670	5670	5670	0
99	20231016	173700	587215880	5670	5670	5670	5670	0
100	20231016	173600	587215880	5670	5670	5670	5670	0
101	20231016	173500	587215880	5670	5670	5670	5670	0
102	20231016	173400	587215880	5670	5670	5670	5670	0
103	20231016	173300	587215880	5670	5670	5670	5670	0
104	20231016	173200	587215880	5670	5670	5670	5670	0
105	20231016	173100	587215880	5670	5670	5670	5670	0
106	20231016	173000	587215880	5670	5670	5670	5670	0
107	20231016	172900	587215880	5670	5670	5670	5670	0
108	20231016	172800	587215880	5670	5670	5670	5670	0
109	20231016	172700	587215880	5670	5670	5670	5670	0
110	20231016	172600	587215880	5670	5670	5670	5670	0
111	20231016	172500	587215880	5670	5670	5670	5670	0
112	20231016	172400	587215880	5670	5670	5670	5670	0
113	20231016	172300	587215880	5670	5670	5670	5670	0
114	20231016	172200	587215880	5670	5670	5670	5670	0
115	20231016	172100	587215880	5670	5670	5670	5670	0
116	20231016	172000	587215880	5670	5670	5670	5670	0
117	20231016	171900	587215880	5670	5670	5670	5670	0
118	20231016	171800	587215880	5670	5670	5670	5670	0
119	20231016	171700	587215880	5670	5670	5670	5670	0
120	20231016	171600	587215880	5670	5670	5670	5670	0
121	20231016	171500	587215880	5670	5670	5670	5670	0
122	20231016	171400	587215880	5670	5670	5670	5670	5118
123	20231016	171300	587215880	5670	5670	5670	5670	0
124	20231016	171200	587215880	5670	5670	5670	5670	0
125	20231016	171100	587215880	5670	5670	5670	5670	0
126	20231016	171000	587215880	5670	5670	5670	5670	0
127	20231016	170900	587215880	5670	5670	5670	5670	0
128	20231016	170800	587215880	5670	5670	5670	5670	0
129	20231016	170700	587215880	5670	5670	5670	5670	0
130	20231016	170600	587215880	5670	5670	5670	5670	0
131	20231016	170500	587215880	5670	5670	5670	5670	0
132	20231016	170400	587215880	5670	5670	5670	5670	0
133	20231016	170300	587215880	5670	5670	5670	5670	0
134	20231016	170200	587215880	5670	5670	5670	5670	0
135	20231016	170100	587215880	5670	5670	5670	5670	0
136	20231016	170000	587215880	5670	5670	5670	5670	0
137	20231016	165900	587215880	5670	5670	5670	5670	0
138	20231016	165800	587215880	5670	5670	5670	5670	0
139	20231016	165700	587215880	5670	5670	5670	5670	0
140	20231016	165600	587215880	5670	5670	5670	5670	0
141	20231016	165500	587215880	5670	5670	5670	5670	0
142	20231016	165400	587215880	5670	5670	5670	5670	0
143	20231016	165300	587215880	5670	5670	5670	5670	0
144	20231016	165200	587215880	5670	5670	5670	5670	0
145	20231016	165100	587215880	5670	5670	5670	5670	0
146	20231016	165000	587215880	5670	5670	5670	5670	0
147	20231016	164900	587215880	5670	5670	5670	5670	0
148	20231016	164800	587215880	5670	5670	5670	5670	0
149	20231016	164700	587215880	5670	5670	5670	5670	0
150	20231016	164600	587215880	5670	5670	5670	5670	0
151	20231016	164500	587215880	5670	5670	5670	5670	0
152	20231016	164400	587215880	5670	5670	5670	5670	5118
153	20231016	164300	587215880	5670	5670	5670	5670	0
154	20231016	164200	587215880	5670	5670	5670	5670	0
155	20231016	164100	587215880	5670	5670	5670	5670	0
156	20231016	164000	587215880	5670	5670	5670	5670	0
157	20231016	163900	587215880	5670	5670	5670	5670	0
158	20231016	163800	587215880	5670	5670	5670	5670	0
159	20231016	163700	587215880	5670	5670	5670	5670	0
160	20231016	163600	587215880	5670	5670	5670	5670	0
161	20231016	163500	587215880	5670	5670	5670	5670	0
162	20231016	163400	587215880	5670	5670	5670	5670	0
163	20231016	163300	587215880	5670	5670	5670	5670	0
164	20231016	163200	587215880	5670	5670	5670	5670	0
165	20231016	163100	587215880	5670	5670	5670	5670	0
166	20231016	163000	587215880	5670	5670	5670	5670	0
167	20231016	162900	587215880	5670	5670	5670	5670	0
168	20231016	162800	587215880	5670	5670	5670	5670	0
169	20231016	162700	587215880	5670	5670	5670	5670	0
170	20231016	162600	587215880	5670	5670	5670	5670	0
171	20231016	162500	587215880	5670	5670	5670	5670	0
172	20231016	162400	587215880	5670	5670	5670	5670	0
173	20231016	162300	587215880	5670	5670	5670	5670	0
174	20231016	162200	587215880	5670	5670	5670	5670	0
175	20231016	162100	587215880	5670	5670	5670	5670	0
176	20231016	162000	587215880	5670	5670	5670	5670	0
177	20231016	161900	587215880	5670	5670	5670	5670	0
178	20231016	161800	587215880	5670	5670	5670	5670	0
179	20231016	161700	587215880	5670	5670	5670	5670	0
180	20231016	161600	587215880	5670	5670	5670	5670	0
181	20231016	161500	587215880	5670	5670	5670	5670	0
182	20231016	161400	587215880	5670	5670	5670	5670	5118
183	20231016	161300	587215880	5670	5670	5670	5670	0
184	20231016	161200	587215880	5670	5670	5670	5670	0
185	20231016	161100	587215880	5670	5670	5670	5670	0
186	20231016	161000	587215880	5670	5670	5670	5670	0
187	20231016	160900	587215880	5670	5670	5670	5670	0
188	20231016	160800	587215880	5670	5670	5670	5670	0
189	20231016	160700	587215880	5670	5670	5670	5670	0
190	20231016	160600	587215880	5670	5670	5670	5670	0
191	20231016	160500	587215880	5670	5670	5670	5670	0
192	20231016	160400	587215880	5670	5670	5670	5670	0
193	20231016	160300	587215880	5670	5670	5670	5670	0
194	20231016	160200	587215880	5670	5670	5670	5670	0
195	20231016	160100	587215880	5670	5670	5670	5670	0
196	20231016	160000	587215880	5670	5670	5670	5670	0
197	20231016	155900	587215880	5670	5670	5670	5670	0
198	20231016	155800	587215880	5670	5670	5670	5670	0
199	20231016	155700	587215880	5670	5670	5670	5670	0
200	20231016	155600	587215880	5670	5670	5670	5670	0
201	20231016	155500	587215880	5670	5670	5670	5670	0
202	20231016	155400	587215880	5670	5670	5670	5670	0
203	20231016	155300	587215880	5670	5670	5670	5670	0
204	20231016	155200	587215880	5670	5670	5670	5670	0
205	20231016	155100	587215880	5670	5670	5670	5670	0
206	20231016	155000	587215880	5670	5670	5670	5670	0
207	20231016	154900	587215880	5670	5670	5670	5670	0
208	20231016	154800	587215880	5670	5670	5670	5670	0
209	20231016	154700	587215880	5670	5670	5670	5670	0
210	20231016	154600	587215880	5670	5670	5670	5670	0
211	20231016	154500	587215880	5670	5670	5670	5670	0
212	20231016	154400	587215880	5670	5670	5670	5670	5118
213	20231016	154300	587215880	5670	5670	5670	5670	0
214	20231016	154200	587215880	5670	5670	5670	5670	0
215	20231016	154100	587215880	5670	5670	5670	5670	0
216	20231016	154000	587215880	5670	5670	5670	5670	0
217	20231016	153900	587215880	5670	5670	5670	5670	0
218	20231016	153800	587215880	5670	5670	5670	5670	0
219	20231016	153700	587215880	5670	5670	5670	5670	0
220	20231016	153600	587215880	5670	5670	5670	5670	0
221	20231016	153500	587215880	5670	5670	5670	5670	0
222	20231016	153400	587215880	5670	5670	5670	5670	0
223	20231016	153300	587215880	5670	5670	5670	5670	0
224	20231016	153200	587215880	5670	5670	5670	5670	0
225	20231016	153100	587215880	5670	5670	5670	5670	0
226	20231016	153000	587215880	5670	5670	5670	5670	5118
227	20231016	152900	558196820	5620	5620	5620	5620	0
228	20231016	152800	558196820	5620	5620	5620	5620	0
229	20231016	152700	558196820	5620	5620	5620	5620	0
230	20231016	152600	558196820	5620	5620	5620	5620	0
231	20231016	152500	558196820	5620	5620	5620	5620	0
232	20231016	152400	558196820	5620	5620	5620	5620	0
233	20231016	152300	558196820	5620	5620	5620	5620	0
234	20231016	152200	558196820	5620	5620	5620	5620	0
235	20231016	152100	558196820	5620	5620	5620	5620	0
236	20231016	152000	558196820	5620	5620	5620	5620	0
237	20231016	151900	558196820	5620	5620	5620	5610	305
238	20231016	151800	556484220	5620	5600	5620	5600	781
239	20231016	151700	552109280	5600	5600	5600	5600	0
240	20231016	151600	552109280	5600	5610	5610	5600	2
241	20231016	151500	552098070	5600	5590	5600	5590	179
242	20231016	151400	551095970	5570	5570	5570	5570	0
243	20231016	151300	551095970	5570	5570	5570	5570	289
244	20231016	151200	549486240	5610	5610	5610	5610	53
245	20231016	151100	549188910	5610	5610	5610	5570	92
246	20231016	151000	548676390	5610	5610	5610	5610	0
247	20231016	150900	548676390	5610	5570	5610	5560	201
248	20231016	150800	547558300	5610	5570	5610	5570	14
249	20231016	150700	547480220	5610	5580	5610	5580	2
250	20231016	150600	547469030	5570	5580	5620	5570	321
251	20231016	150500	545677250	5620	5580	5620	5580	63
252	20231016	150400	545323850	5620	5600	5620	5600	177
253	20231016	150300	544329130	5580	5600	5600	5580	527
254	20231016	150200	541388390	5650	5580	5650	5580	1283
255	20231016	150100	534193880	5580	5570	5580	5570	396
256	20231016	150000	531984550	5570	5570	5570	5570	0
257	20231016	145900	531984550	5570	5570	5570	5570	0
258	20231016	145800	531984550	5570	5570	5570	5570	0
259	20231016	145700	531984550	5570	5570	5570	5570	33
260	20231016	145600	531800740	5570	5570	5570	5570	32
261	20231016	145500	531622500	5570	5570	5570	5570	666
262	20231016	145400	527912880	5570	5570	5570	5570	100
263	20231016	145300	527355880	5570	5570	5570	5570	10
264	20231016	145200	527300180	5550	5550	5550	5550	0
265	20231016	145100	527300180	5550	5550	5550	5550	0
266	20231016	145000	527300180	5550	5550	5550	5550	0
267	20231016	144900	527300180	5550	5550	5550	5550	200
268	20231016	144800	526190180	5550	5550	5550	5550	178
269	20231016	144700	525202280	5550	5550	5550	5550	0
270	20231016	144600	525202280	5550	5550	5550	5550	0
271	20231016	144500	525202280	5550	5550	5550	5550	31
272	20231016	144400	525030230	5560	5560	5560	5560	0
273	20231016	144300	525030230	5560	5560	5560	5560	200
274	20231016	144200	523918230	5560	5560	5560	5560	50
275	20231016	144100	523640230	5580	5580	5580	5580	0
276	20231016	144000	523640230	5580	5580	5580	5580	0
277	20231016	143900	523640230	5580	5570	5580	5570	510
278	20231016	143800	520799500	5550	5570	5570	5550	346
279	20231016	143700	518874280	5580	5580	5580	5580	0
280	20231016	143600	518874280	5580	5580	5580	5580	0
281	20231016	143500	518874280	5580	5580	5580	5580	0
282	20231016	143400	518874280	5580	5580	5580	5580	0
283	20231016	143300	518874280	5580	5580	5580	5580	0
284	20231016	143200	518874280	5580	5580	5580	5580	0
285	20231016	143100	518874280	5580	5580	5580	5580	0
286	20231016	143000	518874280	5580	5580	5580	5580	0
287	20231016	142900	518874280	5580	5580	5580	5580	0
288	20231016	142800	518874280	5580	5580	5580	5580	1
289	20231016	142700	518868700	5540	5540	5540	5540	535
290	20231016	142600	515904800	5550	5530	5580	5530	494
291	20231016	142500	513171930	5530	5540	5540	5530	915
292	20231016	142400	508110410	5550	5550	5550	5550	96
293	20231016	142300	507577610	5550	5550	5550	5550	1
294	20231016	142200	507572060	5540	5540	5540	5540	0
295	20231016	142100	507572060	5540	5560	5560	5540	74
296	20231016	142000	507160870	5560	5560	5560	5560	5
297	20231016	141900	507133070	5560	5560	5560	5560	0
298	20231016	141800	507133070	5560	5550	5560	5550	8
299	20231016	141700	507088640	5560	5560	5560	5560	0
300	20231016	141600	507088640	5560	5560	5560	5560	0
301	20231016	141500	507088640	5560	5560	5560	5560	0
302	20231016	141400	507088640	5560	5560	5560	5560	0
303	20231016	141300	507088640	5560	5560	5560	5560	1
304	20231016	141200	507083080	5560	5560	5560	5560	126
305	20231016	141100	506382520	5560	5560	5560	5560	0
306	20231016	141000	506382520	5560	5560	5560	5560	0
307	20231016	140900	506382520	5560	5560	5560	5560	1
308	20231016	140800	506376960	5550	5550	5550	5550	0
309	20231016	140700	506376960	5550	5550	5550	5550	0
310	20231016	140600	506376960	5550	5580	5580	5550	8082
311	20231016	140500	461519190	5580	5590	5590	5580	3865
312	20231016	140400	439948830	5610	5600	5610	5600	271
313	20231016	140300	438430520	5610	5550	5670	5550	11988
314	20231016	140200	370904940	5550	5550	5550	5550	0
315	20231016	140100	370904940	5550	5530	5550	5520	12376
316	20231016	140000	302565800	5540	5540	5540	5540	0
317	20231016	135900	302565800	5540	5540	5540	5540	1
318	20231016	135800	302560260	5540	5540	5540	5540	0
319	20231016	135700	302560260	5540	5540	5540	5540	0
320	20231016	135600	302560260	5540	5540	5540	5540	0
321	20231016	135500	302560260	5540	5540	5540	5540	0
322	20231016	135400	302560260	5540	5540	5540	5540	25
323	20231016	135300	302421760	5540	5540	5540	5540	0
324	20231016	135200	302421760	5540	5540	5540	5540	0
325	20231016	135100	302421760	5540	5540	5540	5540	1
326	20231016	135000	302416220	5520	5530	5530	5520	17
327	20231016	134900	302322330	5540	5540	5540	5540	1
328	20231016	134800	302316790	5520	5520	5520	5520	0
329	20231016	134700	302316790	5520	5520	5520	5520	0
330	20231016	134600	302316790	5520	5520	5520	5520	0
331	20231016	134500	302316790	5520	5520	5520	5520	45
332	20231016	134400	302068390	5530	5530	5530	5530	100
333	20231016	134300	301515390	5530	5530	5530	5530	0
334	20231016	134200	301515390	5530	5530	5530	5530	100
335	20231016	134100	300962390	5550	5550	5550	5550	0
336	20231016	134000	300962390	5550	5550	5550	5550	0
337	20231016	133900	300962390	5550	5550	5550	5550	0
338	20231016	133800	300962390	5550	5550	5550	5550	0
339	20231016	133700	300962390	5550	5550	5550	5550	0
340	20231016	133600	300962390	5550	5520	5550	5520	5
341	20231016	133500	300934760	5520	5530	5530	5520	250
342	20231016	133400	299554750	5530	5530	5530	5530	0
343	20231016	133300	299554750	5530	5530	5530	5530	0
344	20231016	133200	299554750	5530	5530	5530	5530	2
345	20231016	133100	299543690	5530	5530	5530	5530	1500
346	20231016	133000	291248690	5550	5530	5550	5530	1120
347	20231016	132900	285035090	5530	5530	5530	5530	0
348	20231016	132800	285035090	5530	5530	5530	5530	0
349	20231016	132700	285035090	5530	5530	5530	5530	17
350	20231016	132600	284941080	5530	5530	5530	5530	600
351	20231016	132500	281623080	5550	5550	5550	5550	0
352	20231016	132400	281623080	5550	5550	5550	5550	0
353	20231016	132300	281623080	5550	5550	5550	5550	501
354	20231016	132200	278842530	5550	5550	5550	5550	0
355	20231016	132100	278842530	5550	5550	5550	5550	0
356	20231016	132000	278842530	5550	5550	5550	5550	0
357	20231016	131900	278842530	5550	5550	5550	5550	25
358	20231016	131800	278703780	5550	5550	5550	5550	0
359	20231016	131700	278703780	5550	5550	5550	5550	0
360	20231016	131600	278703780	5550	5550	5550	5550	0
361	20231016	131500	278703780	5550	5550	5550	5550	0
362	20231016	131400	278703780	5550	5550	5550	5550	0
363	20231016	131300	278703780	5550	5550	5550	5550	0
364	20231016	131200	278703780	5550	5550	5550	5550	0
365	20231016	131100	278703780	5550	5550	5550	5550	0
366	20231016	131000	278703780	5550	5550	5550	5550	0
367	20231016	130900	278703780	5550	5550	5550	5550	0
368	20231016	130800	278703780	5550	5550	5550	5550	0
369	20231016	130700	278703780	5550	5550	5550	5550	10
370	20231016	130600	278648280	5530	5530	5530	5530	0
371	20231016	130500	278648280	5530	5530	5530	5530	632
372	20231016	130400	275153320	5540	5540	5540	5540	110
373	20231016	130300	274543920	5540	5550	5550	5540	11
374	20231016	130200	274482880	5540	5540	5540	5540	0
375	20231016	130100	274482880	5540	5540	5540	5540	4
376	20231016	130000	274460720	5550	5550	5550	5550	0
377	20231016	125900	274460720	5550	5550	5550	5550	0
378	20231016	125800	274460720	5550	5550	5550	5550	0
379	20231016	125700	274460720	5550	5550	5550	5550	0
380	20231016	125600	274460720	5550	5550	5550	5550	0
381	20231016	125500	274460720	5550	5550	5550	5550	0
382	20231016	125400	274460720	5550	5540	5550	5540	100
383	20231016	125300	273906190	5530	5530	5530	5530	300
384	20231016	125200	272247190	5530	5530	5530	5530	400
385	20231016	125100	270035190	5540	5540	5540	5540	0
386	20231016	125000	270035190	5540	5540	5540	5540	0
387	20231016	124900	270035190	5540	5540	5540	5540	0
388	20231016	124800	270035190	5540	5540	5540	5540	0
389	20231016	124700	270035190	5540	5540	5540	5540	0
390	20231016	124600	270035190	5540	5540	5540	5540	323
391	20231016	124500	268245770	5540	5540	5540	5540	116
392	20231016	124400	267603130	5550	5550	5550	5550	0
393	20231016	124300	267603130	5550	5550	5550	5550	100
394	20231016	124200	267048130	5540	5540	5540	5540	0
395	20231016	124100	267048130	5540	5540	5540	5540	3
396	20231016	124000	267031510	5540	5540	5540	5540	3
397	20231016	123900	267014890	5540	5540	5540	5540	0
398	20231016	123800	267014890	5540	5550	5550	5540	121
399	20231016	123700	266343350	5550	5550	5550	5550	36
400	20231016	123600	266143550	5540	5540	5540	5540	0
401	20231016	123500	266143550	5540	5540	5540	5540	0
402	20231016	123400	266143550	5540	5540	5540	5540	100
403	20231016	123300	265589550	5550	5550	5550	5550	0
404	20231016	123200	265589550	5550	5550	5550	5550	0
405	20231016	123100	265589550	5550	5550	5550	5550	0
406	20231016	123000	265589550	5550	5540	5550	5540	144
407	20231016	122900	264791620	5540	5550	5550	5540	76
408	20231016	122800	264370570	5540	5540	5540	5540	0
409	20231016	122700	264370570	5540	5540	5540	5540	300
410	20231016	122600	262708570	5540	5540	5540	5540	0
411	20231016	122500	262708570	5540	5540	5540	5540	0
412	20231016	122400	262708570	5540	5540	5540	5540	16
413	20231016	122300	262619930	5540	5540	5540	5540	0
414	20231016	122200	262619930	5540	5540	5540	5540	0
415	20231016	122100	262619930	5540	5540	5540	5540	0
416	20231016	122000	262619930	5540	5540	5540	5540	0
417	20231016	121900	262619930	5540	5540	5540	5520	523
418	20231016	121800	259728510	5520	5520	5520	5520	0
419	20231016	121700	259728510	5520	5520	5520	5520	147
420	20231016	121600	258917070	5530	5530	5530	5530	15
421	20231016	121500	258834120	5520	5520	5520	5520	0
422	20231016	121400	258834120	5520	5520	5520	5520	0
423	20231016	121300	258834120	5520	5520	5520	5520	0
424	20231016	121200	258834120	5520	5520	5520	5520	0
425	20231016	121100	258834120	5520	5520	5520	5520	0
426	20231016	121000	258834120	5520	5520	5520	5520	15
427	20231016	120900	258751320	5540	5540	5540	5540	0
428	20231016	120800	258751320	5540	5540	5540	5540	0
429	20231016	120700	258751320	5540	5540	5540	5540	0
430	20231016	120600	258751320	5540	5540	5540	5540	10
431	20231016	120500	258695920	5520	5530	5530	5520	200
432	20231016	120400	257591900	5530	5530	5530	5530	3
433	20231016	120300	257575310	5520	5520	5520	5520	0
434	20231016	120200	257575310	5520	5520	5520	5520	0
435	20231016	120100	257575310	5520	5520	5520	5520	2
436	20231016	120000	257564270	5520	5520	5520	5520	1
437	20231016	115900	257558750	5520	5520	5520	5520	134
438	20231016	115800	256819070	5520	5520	5520	5520	0
439	20231016	115700	256819070	5520	5520	5520	5520	0
440	20231016	115600	256819070	5520	5520	5520	5520	1
441	20231016	115500	256813550	5540	5540	5540	5540	0
442	20231016	115400	256813550	5540	5540	5540	5540	0
443	20231016	115300	256813550	5540	5540	5540	5540	0
444	20231016	115200	256813550	5540	5530	5540	5520	2001
445	20231016	115100	245763240	5530	5530	5530	5530	2
446	20231016	115000	245752180	5530	5530	5530	5530	0
447	20231016	114900	245752180	5530	5530	5530	5530	329
448	20231016	114800	243932810	5540	5530	5540	5530	7
449	20231016	114700	243894050	5520	5520	5520	5520	0
450	20231016	114600	243894050	5520	5520	5520	5520	1
451	20231016	114500	243888530	5530	5530	5530	5530	0
452	20231016	114400	243888530	5530	5530	5530	5530	2
453	20231016	114300	243877470	5530	5530	5530	5530	0
454	20231016	114200	243877470	5530	5530	5530	5530	0
455	20231016	114100	243877470	5530	5530	5530	5530	0
456	20231016	114000	243877470	5530	5530	5530	5530	1
457	20231016	113900	243871940	5530	5530	5530	5530	112
458	20231016	113800	243252580	5550	5550	5550	5550	0
459	20231016	113700	243252580	5550	5550	5550	5550	10
460	20231016	113600	243197080	5530	5530	5530	5530	2
461	20231016	113500	243186020	5550	5550	5550	5550	0
462	20231016	113400	243186020	5550	5550	5550	5550	2
463	20231016	113300	243174920	5560	5560	5560	5560	0
464	20231016	113200	243174920	5560	5560	5560	5560	0
465	20231016	113100	243174920	5560	5560	5560	5560	0
466	20231016	113000	243174920	5560	5560	5560	5560	0
467	20231016	112900	243174920	5560	5560	5560	5560	0
468	20231016	112800	243174920	5560	5560	5560	5560	0
469	20231016	112700	243174920	5560	5560	5560	5560	0
470	20231016	112600	243174920	5560	5560	5560	5560	0
471	20231016	112500	243174920	5560	5560	5560	5560	0
472	20231016	112400	243174920	5560	5520	5560	5520	603
473	20231016	112300	239839750	5520	5520	5520	5520	72
474	20231016	112200	239442310	5520	5530	5530	5520	12
475	20231016	112100	239375970	5520	5520	5520	5520	1
476	20231016	112000	239370450	5520	5520	5520	5520	1
477	20231016	111900	239364930	5530	5530	5530	5530	0
478	20231016	111800	239364930	5530	5530	5530	5530	1
479	20231016	111700	239359400	5530	5530	5530	5530	50
480	20231016	111600	239082900	5530	5530	5530	5530	0
481	20231016	111500	239082900	5530	5530	5530	5530	0
482	20231016	111400	239082900	5530	5530	5530	5530	46
483	20231016	111300	238828520	5540	5520	5540	5520	4
484	20231016	111200	238806420	5520	5520	5520	5520	200
485	20231016	111100	237702420	5520	5520	5520	5520	7
486	20231016	111000	237663780	5540	5540	5540	5540	30
487	20231016	110900	237497580	5560	5560	5560	5560	0
488	20231016	110800	237497580	5560	5530	5560	5520	3603
489	20231016	110700	217601840	5530	5530	5530	5530	416
490	20231016	110600	215301360	5560	5560	5560	5560	0
491	20231016	110500	215301360	5560	5560	5560	5560	0
492	20231016	110400	215301360	5560	5560	5560	5560	0
493	20231016	110300	215301360	5560	5560	5560	5560	0
494	20231016	110200	215301360	5560	5560	5560	5560	0
495	20231016	110100	215301360	5560	5560	5560	5560	0
496	20231016	110000	215301360	5560	5560	5560	5560	2
497	20231016	105900	215290240	5540	5540	5540	5540	300
498	20231016	105800	213628240	5560	5560	5560	5560	0
499	20231016	105700	213628240	5560	5560	5560	5530	102
500	20231016	105600	213064120	5540	5540	5540	5540	100
501	20231016	105500	212510120	5550	5550	5550	5550	0
502	20231016	105400	212510120	5550	5550	5550	5550	1
503	20231016	105300	212504570	5530	5540	5550	5530	625
504	20231016	105200	209045060	5550	5550	5550	5550	0
505	20231016	105100	209045060	5550	5550	5550	5550	0
506	20231016	105000	209045060	5550	5550	5550	5550	0
507	20231016	104900	209045060	5550	5540	5550	5540	14
508	20231016	104800	208967430	5540	5570	5570	5540	14
509	20231016	104700	208889750	5570	5570	5570	5570	2
510	20231016	104600	208878610	5570	5570	5570	5570	0
511	20231016	104500	208878610	5570	5570	5570	5570	1
512	20231016	104400	208873040	5540	5540	5540	5540	1
513	20231016	104300	208867500	5570	5570	5570	5570	0
514	20231016	104200	208867500	5570	5550	5570	5550	150
515	20231016	104100	208034980	5570	5570	5570	5570	1
516	20231016	104000	208029410	5540	5550	5570	5540	573
517	20231016	103900	204849380	5570	5550	5570	5550	4
518	20231016	103800	204827140	5570	5570	5570	5570	1
519	20231016	103700	204821570	5540	5540	5540	5540	245
520	20231016	103600	203464270	5550	5550	5550	5550	148
521	20231016	103500	202642870	5570	5570	5570	5570	1
522	20231016	103400	202637300	5550	5550	5550	5550	0
523	20231016	103300	202637300	5550	5560	5560	5550	2
524	20231016	103200	202626190	5550	5550	5550	5550	625
525	20231016	103100	199157440	5550	5550	5550	5550	76
526	20231016	103000	198735640	5540	5540	5540	5540	600
527	20231016	102900	195411640	5550	5550	5550	5550	5
528	20231016	102800	195383890	5550	5550	5550	5550	18
529	20231016	102700	195283990	5540	5540	5540	5540	100
530	20231016	102600	194729990	5560	5560	5560	5560	1
531	20231016	102500	194724430	5550	5550	5550	5550	50
532	20231016	102400	194446930	5550	5550	5550	5550	0
533	20231016	102300	194446930	5550	5550	5550	5550	0
534	20231016	102200	194446930	5550	5550	5550	5550	0
535	20231016	102100	194446930	5550	5550	5550	5550	20
536	20231016	102000	194335930	5570	5570	5570	5570	0
537	20231016	101900	194335930	5570	5570	5570	5570	0
538	20231016	101800	194335930	5570	5550	5570	5530	1708
539	20231016	101700	184885470	5560	5560	5560	5560	0
540	20231016	101600	184885470	5560	5540	5560	5540	77
541	20231016	101500	184458870	5560	5560	5560	5560	50
542	20231016	101400	184180870	5560	5560	5560	5540	22
543	20231016	101300	184058570	5560	5560	5560	5560	50
544	20231016	101200	183780570	5560	5550	5560	5550	46
545	20231016	101100	183525260	5550	5550	5550	5550	63
546	20231016	101000	183175610	5540	5540	5540	5540	0
547	20231016	100900	183175610	5540	5540	5540	5540	0
548	20231016	100800	183175610	5540	5540	5540	5540	401
549	20231016	100700	180954070	5580	5560	5580	5540	2001
550	20231016	100600	169860550	5560	5570	5570	5560	250
551	20231016	100500	168468490	5580	5580	5580	5580	0
552	20231016	100400	168468490	5580	5580	5580	5580	0
553	20231016	100300	168468490	5580	5580	5580	5580	0
554	20231016	100200	168468490	5580	5580	5580	5580	0
555	20231016	100100	168468490	5580	5580	5580	5580	0
556	20231016	100000	168468490	5580	5580	5580	5580	0
557	20231016	095900	168468490	5580	5560	5580	5560	5
558	20231016	095800	168440670	5580	5580	5580	5580	0
559	20231016	095700	168440670	5580	5580	5580	5580	0
560	20231016	095600	168440670	5580	5580	5580	5580	3
561	20231016	095500	168423930	5580	5580	5580	5580	0
562	20231016	095400	168423930	5580	5580	5580	5580	1
563	20231016	095300	168418350	5580	5580	5580	5580	0
564	20231016	095200	168418350	5580	5580	5580	5580	0
565	20231016	095100	168418350	5580	5580	5580	5580	0
566	20231016	095000	168418350	5580	5580	5580	5580	0
567	20231016	094900	168418350	5580	5560	5580	5560	91
568	20231016	094800	167912370	5580	5580	5580	5580	0
569	20231016	094700	167912370	5580	5580	5580	5550	72
570	20231016	094600	167512710	5560	5550	5580	5550	204
571	20231016	094500	166378470	5550	5580	5580	5550	168
572	20231016	094400	165446010	5550	5550	5550	5550	0
573	20231016	094300	165446010	5550	5560	5560	5550	50
574	20231016	094200	165168470	5560	5560	5560	5560	1
575	20231016	094100	165162910	5560	5560	5560	5560	5
576	20231016	094000	165135110	5560	5560	5560	5560	38
577	20231016	093900	164923830	5580	5580	5580	5580	0
578	20231016	093800	164923830	5580	5580	5580	5580	1
579	20231016	093700	164918250	5570	5570	5570	5570	8
580	20231016	093600	164873690	5580	5580	5580	5580	2
581	20231016	093500	164862530	5580	5580	5580	5580	102
582	20231016	093400	164293370	5570	5570	5570	5570	1807
583	20231016	093300	154228380	5570	5570	5570	5570	0
584	20231016	093200	154228380	5570	5570	5570	5540	386
585	20231016	093100	152087550	5540	5550	5570	5540	144
586	20231016	093000	151289430	5570	5550	5570	5550	139
587	20231016	092900	150517560	5550	5550	5550	5550	100
588	20231016	092800	149962560	5550	5550	5550	5550	82
589	20231016	092700	149507460	5550	5550	5550	5550	360
590	20231016	092600	147509460	5550	5560	5560	5550	43
591	20231016	092500	147270710	5550	5550	5550	5550	766
592	20231016	092400	143019410	5560	5560	5560	5560	606
593	20231016	092300	139650050	5560	5560	5560	5560	0
594	20231016	092200	139650050	5560	5560	5560	5560	196
595	20231016	092100	138560290	5570	5580	5580	5570	410
596	20231016	092000	136276380	5580	5580	5590	5580	440
597	20231016	091900	133819930	5580	5580	5580	5570	218
598	20231016	091800	132603860	5570	5580	5580	5570	424
599	20231016	091700	130240350	5570	5570	5570	5570	183
600	20231016	091600	129221040	5590	5580	5590	5580	9
601	20231016	091500	129170810	5580	5580	5580	5580	50
602	20231016	091400	128891810	5570	5570	5570	5570	0
603	20231016	091300	128891810	5570	5600	5600	5570	715
604	20231016	091200	124909230	5570	5570	5570	5570	280
605	20231016	091100	123349630	5570	5580	5600	5570	372
606	20231016	091000	121274070	5570	5590	5590	5570	11
607	20231016	090900	121212710	5600	5600	5600	5600	34
608	20231016	090800	121022310	5600	5590	5600	5570	863
609	20231016	090700	116213340	5590	5570	5590	5570	1030
610	20231016	090600	110455940	5570	5530	5570	5530	167
611	20231016	090500	109527530	5540	5580	5580	5530	942
612	20231016	090400	104296190	5580	5560	5580	5560	2140
613	20231016	090300	92369040	5590	5700	5700	5450	15871
614	20231016	090200	3590610	5710	5710	5710	5710	117
615	20231016	090100	2922540	5770	5740	5770	5710	462
616	20231016	090000	275520	5740	5740	5740	5740	48