KissMeData/066310/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193200	169173890	9240	9240	9240	9240	1049
3	20231018	193100	169173890	9240	9240	9240	9240	0
4	20231018	193000	169173890	9240	9240	9240	9240	0
5	20231018	192900	169173890	9240	9240	9240	9240	0
6	20231018	192800	169173890	9240	9240	9240	9240	0
7	20231018	192700	169173890	9240	9240	9240	9240	0
8	20231018	192600	169173890	9240	9240	9240	9240	0
9	20231018	192500	169173890	9240	9240	9240	9240	0
10	20231018	192400	169173890	9240	9240	9240	9240	0
11	20231018	192300	169173890	9240	9240	9240	9240	0
12	20231018	192200	169173890	9240	9240	9240	9240	0
13	20231018	192100	169173890	9240	9240	9240	9240	0
14	20231018	192000	169173890	9240	9240	9240	9240	0
15	20231018	191900	169173890	9240	9240	9240	9240	0
16	20231018	191800	169173890	9240	9240	9240	9240	0
17	20231018	191700	169173890	9240	9240	9240	9240	0
18	20231018	191600	169173890	9240	9240	9240	9240	0
19	20231018	191500	169173890	9240	9240	9240	9240	0
20	20231018	191400	169173890	9240	9240	9240	9240	0
21	20231018	191300	169173890	9240	9240	9240	9240	0
22	20231018	191200	169173890	9240	9240	9240	9240	0
23	20231018	191100	169173890	9240	9240	9240	9240	0
24	20231018	191000	169173890	9240	9240	9240	9240	0
25	20231018	190900	169173890	9240	9240	9240	9240	0
26	20231018	190800	169173890	9240	9240	9240	9240	0
27	20231018	190700	169173890	9240	9240	9240	9240	0
28	20231018	190600	169173890	9240	9240	9240	9240	0
29	20231018	190500	169173890	9240	9240	9240	9240	0
30	20231018	190400	169173890	9240	9240	9240	9240	0
31	20231018	190300	169173890	9240	9240	9240	9240	0
32	20231018	190200	169173890	9240	9240	9240	9240	1049
33	20231018	190100	169173890	9240	9240	9240	9240	0
34	20231018	190000	169173890	9240	9240	9240	9240	0
35	20231018	185900	169173890	9240	9240	9240	9240	0
36	20231018	185800	169173890	9240	9240	9240	9240	0
37	20231018	185700	169173890	9240	9240	9240	9240	0
38	20231018	185600	169173890	9240	9240	9240	9240	0
39	20231018	185500	169173890	9240	9240	9240	9240	0
40	20231018	185400	169173890	9240	9240	9240	9240	0
41	20231018	185300	169173890	9240	9240	9240	9240	0
42	20231018	185200	169173890	9240	9240	9240	9240	0
43	20231018	185100	169173890	9240	9240	9240	9240	0
44	20231018	185000	169173890	9240	9240	9240	9240	0
45	20231018	184900	169173890	9240	9240	9240	9240	0
46	20231018	184800	169173890	9240	9240	9240	9240	0
47	20231018	184700	169173890	9240	9240	9240	9240	0
48	20231018	184600	169173890	9240	9240	9240	9240	0
49	20231018	184500	169173890	9240	9240	9240	9240	0
50	20231018	184400	169173890	9240	9240	9240	9240	0
51	20231018	184300	169173890	9240	9240	9240	9240	0
52	20231018	184200	169173890	9240	9240	9240	9240	0
53	20231018	184100	169173890	9240	9240	9240	9240	0
54	20231018	184000	169173890	9240	9240	9240	9240	0
55	20231018	183900	169173890	9240	9240	9240	9240	0
56	20231018	183800	169173890	9240	9240	9240	9240	0
57	20231018	183700	169173890	9240	9240	9240	9240	0
58	20231018	183600	169173890	9240	9240	9240	9240	0
59	20231018	183500	169173890	9240	9240	9240	9240	0
60	20231018	183400	169173890	9240	9240	9240	9240	0
61	20231018	183300	169173890	9240	9240	9240	9240	0
62	20231018	183200	169173890	9240	9240	9240	9240	1049
63	20231018	183100	169173890	9240	9240	9240	9240	0
64	20231018	183000	169173890	9240	9240	9240	9240	0
65	20231018	182900	169173890	9240	9240	9240	9240	0
66	20231018	182800	169173890	9240	9240	9240	9240	0
67	20231018	182700	169173890	9240	9240	9240	9240	0
68	20231018	182600	169173890	9240	9240	9240	9240	0
69	20231018	182500	169173890	9240	9240	9240	9240	0
70	20231018	182400	169173890	9240	9240	9240	9240	0
71	20231018	182300	169173890	9240	9240	9240	9240	0
72	20231018	182200	169173890	9240	9240	9240	9240	0
73	20231018	182100	169173890	9240	9240	9240	9240	0
74	20231018	182000	169173890	9240	9240	9240	9240	0
75	20231018	181900	169173890	9240	9240	9240	9240	0
76	20231018	181800	169173890	9240	9240	9240	9240	0
77	20231018	181700	169173890	9240	9240	9240	9240	0
78	20231018	181600	169173890	9240	9240	9240	9240	0
79	20231018	181500	169173890	9240	9240	9240	9240	0
80	20231018	181400	169173890	9240	9240	9240	9240	0
81	20231018	181300	169173890	9240	9240	9240	9240	0
82	20231018	181200	169173890	9240	9240	9240	9240	0
83	20231018	181100	169173890	9240	9240	9240	9240	0
84	20231018	181000	169173890	9240	9240	9240	9240	0
85	20231018	180900	169173890	9240	9240	9240	9240	0
86	20231018	180800	169173890	9240	9240	9240	9240	0
87	20231018	180700	169173890	9240	9240	9240	9240	0
88	20231018	180600	169173890	9240	9240	9240	9240	0
89	20231018	180500	169173890	9240	9240	9240	9240	0
90	20231018	180400	169173890	9240	9240	9240	9240	0
91	20231018	180300	169173890	9240	9240	9240	9240	0
92	20231018	180200	169173890	9240	9240	9240	9240	1049
93	20231018	180100	169173890	9240	9240	9240	9240	0
94	20231018	180000	169173890	9240	9240	9240	9240	0
95	20231018	175900	169173890	9240	9240	9240	9240	0
96	20231018	175800	169173890	9240	9240	9240	9240	0
97	20231018	175700	169173890	9240	9240	9240	9240	0
98	20231018	175600	169173890	9240	9240	9240	9240	0
99	20231018	175500	169173890	9240	9240	9240	9240	0
100	20231018	175400	169173890	9240	9240	9240	9240	0
101	20231018	175300	169173890	9240	9240	9240	9240	0
102	20231018	175200	169173890	9240	9240	9240	9240	0
103	20231018	175100	169173890	9240	9240	9240	9240	0
104	20231018	175000	169173890	9240	9240	9240	9240	0
105	20231018	174900	169173890	9240	9240	9240	9240	0
106	20231018	174800	169173890	9240	9240	9240	9240	0
107	20231018	174700	169173890	9240	9240	9240	9240	0
108	20231018	174600	169173890	9240	9240	9240	9240	0
109	20231018	174500	169173890	9240	9240	9240	9240	0
110	20231018	174400	169173890	9240	9240	9240	9240	0
111	20231018	174300	169173890	9240	9240	9240	9240	0
112	20231018	174200	169173890	9240	9240	9240	9240	0
113	20231018	174100	169173890	9240	9240	9240	9240	0
114	20231018	174000	169173890	9240	9240	9240	9240	0
115	20231018	173900	169173890	9240	9240	9240	9240	0
116	20231018	173800	169173890	9240	9240	9240	9240	0
117	20231018	173700	169173890	9240	9240	9240	9240	0
118	20231018	173600	169173890	9240	9240	9240	9240	0
119	20231018	173500	169173890	9240	9240	9240	9240	0
120	20231018	173400	169173890	9240	9240	9240	9240	0
121	20231018	173300	169173890	9240	9240	9240	9240	0
122	20231018	173200	169173890	9240	9240	9240	9240	1049
123	20231018	173100	169173890	9240	9240	9240	9240	0
124	20231018	173000	169173890	9240	9240	9240	9240	0
125	20231018	172900	169173890	9240	9240	9240	9240	0
126	20231018	172800	169173890	9240	9240	9240	9240	0
127	20231018	172700	169173890	9240	9240	9240	9240	0
128	20231018	172600	169173890	9240	9240	9240	9240	0
129	20231018	172500	169173890	9240	9240	9240	9240	0
130	20231018	172400	169173890	9240	9240	9240	9240	0
131	20231018	172300	169173890	9240	9240	9240	9240	0
132	20231018	172200	169173890	9240	9240	9240	9240	0
133	20231018	172100	169173890	9240	9240	9240	9240	0
134	20231018	172000	169173890	9240	9240	9240	9240	0
135	20231018	171900	169173890	9240	9240	9240	9240	0
136	20231018	171800	169173890	9240	9240	9240	9240	0
137	20231018	171700	169173890	9240	9240	9240	9240	0
138	20231018	171600	169173890	9240	9240	9240	9240	0
139	20231018	171500	169173890	9240	9240	9240	9240	0
140	20231018	171400	169173890	9240	9240	9240	9240	0
141	20231018	171300	169173890	9240	9240	9240	9240	0
142	20231018	171200	169173890	9240	9240	9240	9240	0
143	20231018	171100	169173890	9240	9240	9240	9240	0
144	20231018	171000	169173890	9240	9240	9240	9240	0
145	20231018	170900	169173890	9240	9240	9240	9240	0
146	20231018	170800	169173890	9240	9240	9240	9240	0
147	20231018	170700	169173890	9240	9240	9240	9240	0
148	20231018	170600	169173890	9240	9240	9240	9240	0
149	20231018	170500	169173890	9240	9240	9240	9240	0
150	20231018	170400	169173890	9240	9240	9240	9240	0
151	20231018	170300	169173890	9240	9240	9240	9240	0
152	20231018	170200	169173890	9240	9240	9240	9240	1049
153	20231018	170100	169173890	9240	9240	9240	9240	0
154	20231018	170000	169173890	9240	9240	9240	9240	0
155	20231018	165900	169173890	9240	9240	9240	9240	0
156	20231018	165800	169173890	9240	9240	9240	9240	0
157	20231018	165700	169173890	9240	9240	9240	9240	0
158	20231018	165600	169173890	9240	9240	9240	9240	0
159	20231018	165500	169173890	9240	9240	9240	9240	0
160	20231018	165400	169173890	9240	9240	9240	9240	0
161	20231018	165300	169173890	9240	9240	9240	9240	0
162	20231018	165200	169173890	9240	9240	9240	9240	0
163	20231018	165100	169173890	9240	9240	9240	9240	0
164	20231018	165000	169173890	9240	9240	9240	9240	0
165	20231018	164900	169173890	9240	9240	9240	9240	0
166	20231018	164800	169173890	9240	9240	9240	9240	0
167	20231018	164700	169173890	9240	9240	9240	9240	0
168	20231018	164600	169173890	9240	9240	9240	9240	0
169	20231018	164500	169173890	9240	9240	9240	9240	0
170	20231018	164400	169173890	9240	9240	9240	9240	0
171	20231018	164300	169173890	9240	9240	9240	9240	0
172	20231018	164200	169173890	9240	9240	9240	9240	0
173	20231018	164100	169173890	9240	9240	9240	9240	0
174	20231018	164000	169173890	9240	9240	9240	9240	0
175	20231018	163900	169173890	9240	9240	9240	9240	0
176	20231018	163800	169173890	9240	9240	9240	9240	0
177	20231018	163700	169173890	9240	9240	9240	9240	0
178	20231018	163600	169173890	9240	9240	9240	9240	0
179	20231018	163500	169173890	9240	9240	9240	9240	0
180	20231018	163400	169173890	9240	9240	9240	9240	0
181	20231018	163300	169173890	9240	9240	9240	9240	0
182	20231018	163200	169173890	9240	9240	9240	9240	1049
183	20231018	163100	169173890	9240	9240	9240	9240	0
184	20231018	163000	169173890	9240	9240	9240	9240	0
185	20231018	162900	169173890	9240	9240	9240	9240	0
186	20231018	162800	169173890	9240	9240	9240	9240	0
187	20231018	162700	169173890	9240	9240	9240	9240	0
188	20231018	162600	169173890	9240	9240	9240	9240	0
189	20231018	162500	169173890	9240	9240	9240	9240	0
190	20231018	162400	169173890	9240	9240	9240	9240	0
191	20231018	162300	169173890	9240	9240	9240	9240	0
192	20231018	162200	169173890	9240	9240	9240	9240	0
193	20231018	162100	169173890	9240	9240	9240	9240	0
194	20231018	162000	169173890	9240	9240	9240	9240	0
195	20231018	161900	169173890	9240	9240	9240	9240	0
196	20231018	161800	169173890	9240	9240	9240	9240	0
197	20231018	161700	169173890	9240	9240	9240	9240	0
198	20231018	161600	169173890	9240	9240	9240	9240	0
199	20231018	161500	169173890	9240	9240	9240	9240	0
200	20231018	161400	169173890	9240	9240	9240	9240	0
201	20231018	161300	169173890	9240	9240	9240	9240	0
202	20231018	161200	169173890	9240	9240	9240	9240	0
203	20231018	161100	169173890	9240	9240	9240	9240	0
204	20231018	161000	169173890	9240	9240	9240	9240	0
205	20231018	160900	169173890	9240	9240	9240	9240	0
206	20231018	160800	169173890	9240	9240	9240	9240	0
207	20231018	160700	169173890	9240	9240	9240	9240	0
208	20231018	160600	169173890	9240	9240	9240	9240	0
209	20231018	160500	169173890	9240	9240	9240	9240	0
210	20231018	160400	169173890	9240	9240	9240	9240	0
211	20231018	160300	169173890	9240	9240	9240	9240	0
212	20231018	160200	169173890	9240	9240	9240	9240	1049
213	20231018	160100	169173890	9240	9240	9240	9240	0
214	20231018	160000	169173890	9240	9240	9240	9240	0
215	20231018	155900	169173890	9240	9240	9240	9240	0
216	20231018	155800	169173890	9240	9240	9240	9240	0
217	20231018	155700	169173890	9240	9240	9240	9240	0
218	20231018	155600	169173890	9240	9240	9240	9240	0
219	20231018	155500	169173890	9240	9240	9240	9240	0
220	20231018	155400	169173890	9240	9240	9240	9240	0
221	20231018	155300	169173890	9240	9240	9240	9240	0
222	20231018	155200	169173890	9240	9240	9240	9240	0
223	20231018	155100	169173890	9240	9240	9240	9240	0
224	20231018	155000	169173890	9240	9240	9240	9240	0
225	20231018	154900	169173890	9240	9240	9240	9240	0
226	20231018	154800	169173890	9240	9240	9240	9240	0
227	20231018	154700	169173890	9240	9240	9240	9240	0
228	20231018	154600	169173890	9240	9240	9240	9240	0
229	20231018	154500	169173890	9240	9240	9240	9240	0
230	20231018	154400	169173890	9240	9240	9240	9240	0
231	20231018	154300	169173890	9240	9240	9240	9240	0
232	20231018	154200	169173890	9240	9240	9240	9240	0
233	20231018	154100	169173890	9240	9240	9240	9240	0
234	20231018	154000	169173890	9240	9240	9240	9240	0
235	20231018	153900	169173890	9240	9240	9240	9240	0
236	20231018	153800	169173890	9240	9240	9240	9240	0
237	20231018	153700	169173890	9240	9240	9240	9240	0
238	20231018	153600	169173890	9240	9240	9240	9240	0
239	20231018	153500	169173890	9240	9240	9240	9240	0
240	20231018	153400	169173890	9240	9240	9240	9240	0
241	20231018	153300	169173890	9240	9240	9240	9240	0
242	20231018	153200	169173890	9240	9240	9240	9240	1049
243	20231018	153100	169173890	9240	9240	9240	9240	0
244	20231018	153000	169173890	9240	9240	9240	9240	1049
245	20231018	152900	159481130	9290	9290	9290	9290	0
246	20231018	152800	159481130	9290	9290	9290	9290	0
247	20231018	152700	159481130	9290	9290	9290	9290	0
248	20231018	152600	159481130	9290	9290	9290	9290	0
249	20231018	152500	159481130	9290	9290	9290	9290	0
250	20231018	152400	159481130	9290	9290	9290	9290	0
251	20231018	152300	159481130	9290	9290	9290	9290	0
252	20231018	152200	159481130	9290	9290	9290	9290	0
253	20231018	152100	159481130	9290	9290	9290	9290	0
254	20231018	152000	159481130	9290	9290	9290	9290	0
255	20231018	151900	159481130	9290	9290	9290	9290	1
256	20231018	151800	159471840	9260	9260	9260	9260	0
257	20231018	151700	159471840	9260	9260	9260	9260	0
258	20231018	151600	159471840	9260	9260	9260	9260	3
259	20231018	151500	159444060	9300	9300	9300	9300	0
260	20231018	151400	159444060	9300	9280	9300	9280	109
261	20231018	151300	158431580	9290	9290	9290	9290	0
262	20231018	151200	158431580	9290	9290	9290	9290	0
263	20231018	151100	158431580	9290	9290	9290	9290	0
264	20231018	151000	158431580	9290	9290	9290	9290	0
265	20231018	150900	158431580	9290	9290	9290	9290	0
266	20231018	150800	158431580	9290	9290	9290	9290	0
267	20231018	150700	158431580	9290	9290	9290	9290	0
268	20231018	150600	158431580	9290	9250	9290	9250	4
269	20231018	150500	158394540	9300	9300	9300	9300	0
270	20231018	150400	158394540	9300	9300	9300	9300	0
271	20231018	150300	158394540	9300	9300	9300	9300	0
272	20231018	150200	158394540	9300	9300	9300	9300	0
273	20231018	150100	158394540	9300	9300	9300	9300	0
274	20231018	150000	158394540	9300	9300	9300	9300	0
275	20231018	145900	158394540	9300	9300	9300	9300	0
276	20231018	145800	158394540	9300	9300	9300	9300	1
277	20231018	145700	158385240	9250	9250	9250	9250	0
278	20231018	145600	158385240	9250	9250	9250	9250	0
279	20231018	145500	158385240	9250	9250	9250	9250	0
280	20231018	145400	158385240	9250	9260	9260	9250	60
281	20231018	145300	157830130	9300	9290	9300	9290	300
282	20231018	145200	155040410	9290	9290	9290	9290	0
283	20231018	145100	155040410	9290	9290	9290	9290	0
284	20231018	145000	155040410	9290	9280	9290	9280	570
285	20231018	144900	149745180	9290	9290	9290	9290	0
286	20231018	144800	149745180	9290	9290	9290	9290	0
287	20231018	144700	149745180	9290	9290	9290	9290	0
288	20231018	144600	149745180	9290	9290	9290	9290	0
289	20231018	144500	149745180	9290	9290	9290	9290	440
290	20231018	144400	145657580	9290	9290	9290	9290	1
291	20231018	144300	145648290	9290	9290	9290	9290	23
292	20231018	144200	145434620	9280	9280	9290	9280	663
293	20231018	144100	139277290	9290	9290	9290	9290	0
294	20231018	144000	139277290	9290	9290	9290	9290	0
295	20231018	143900	139277290	9290	9270	9290	9270	188
296	20231018	143800	137532400	9290	9250	9290	9250	568
297	20231018	143700	132271510	9290	9290	9290	9290	0
298	20231018	143600	132271510	9290	9230	9290	9230	300
299	20231018	143500	129487970	9240	9220	9240	9220	500
300	20231018	143400	124871010	9220	9220	9220	9220	1
301	20231018	143300	124861790	9150	9150	9150	9150	0
302	20231018	143200	124861790	9150	9150	9150	9150	0
303	20231018	143100	124861790	9150	9150	9150	9150	0
304	20231018	143000	124861790	9150	9150	9150	9150	0
305	20231018	142900	124861790	9150	9150	9150	9150	0
306	20231018	142800	124861790	9150	9150	9150	9150	0
307	20231018	142700	124861790	9150	9150	9150	9150	0
308	20231018	142600	124861790	9150	9150	9150	9150	100
309	20231018	142500	123946790	9150	9160	9160	9150	200
310	20231018	142400	122116590	9150	9150	9150	9150	0
311	20231018	142300	122116590	9150	9150	9150	9150	0
312	20231018	142200	122116590	9150	9150	9150	9150	0
313	20231018	142100	122116590	9150	9150	9150	9150	0
314	20231018	142000	122116590	9150	9150	9150	9150	0
315	20231018	141900	122116590	9150	9150	9150	9150	0
316	20231018	141800	122116590	9150	9150	9150	9150	0
317	20231018	141700	122116590	9150	9150	9150	9150	0
318	20231018	141600	122116590	9150	9150	9150	9150	0
319	20231018	141500	122116590	9150	9150	9150	9150	0
320	20231018	141400	122116590	9150	9150	9150	9150	0
321	20231018	141300	122116590	9150	9180	9180	9150	51
322	20231018	141200	121649900	9200	9200	9200	9200	0
323	20231018	141100	121649900	9200	9200	9200	9200	0
324	20231018	141000	121649900	9200	9200	9200	9200	0
325	20231018	140900	121649900	9200	9190	9200	9190	14
326	20231018	140800	121521130	9180	9180	9180	9180	0
327	20231018	140700	121521130	9180	9180	9180	9180	0
328	20231018	140600	121521130	9180	9180	9180	9180	0
329	20231018	140500	121521130	9180	9180	9180	9180	0
330	20231018	140400	121521130	9180	9190	9190	9180	1196
331	20231018	140300	110529980	9190	9190	9190	9190	0
332	20231018	140200	110529980	9190	9190	9190	9190	0
333	20231018	140100	110529980	9190	9190	9190	9190	5
334	20231018	140000	110484030	9190	9190	9190	9190	0
335	20231018	135900	110484030	9190	9200	9200	9190	101
336	20231018	135800	109555830	9200	9200	9200	9200	0
337	20231018	135700	109555830	9200	9200	9200	9200	0
338	20231018	135600	109555830	9200	9200	9200	9200	0
339	20231018	135500	109555830	9200	9200	9200	9200	0
340	20231018	135400	109555830	9200	9200	9200	9200	0
341	20231018	135300	109555830	9200	9200	9200	9200	0
342	20231018	135200	109555830	9200	9200	9200	9200	0
343	20231018	135100	109555830	9200	9200	9200	9200	3
344	20231018	135000	109528230	9190	9190	9190	9190	0
345	20231018	134900	109528230	9190	9190	9190	9190	0
346	20231018	134800	109528230	9190	9190	9190	9190	0
347	20231018	134700	109528230	9190	9190	9190	9190	0
348	20231018	134600	109528230	9190	9190	9190	9190	0
349	20231018	134500	109528230	9190	9190	9190	9190	0
350	20231018	134400	109528230	9190	9190	9190	9190	0
351	20231018	134300	109528230	9190	9190	9190	9190	0
352	20231018	134200	109528230	9190	9190	9190	9190	0
353	20231018	134100	109528230	9190	9190	9190	9190	0
354	20231018	134000	109528230	9190	9190	9190	9190	0
355	20231018	133900	109528230	9190	9190	9190	9190	2
356	20231018	133800	109509850	9190	9190	9190	9190	0
357	20231018	133700	109509850	9190	9190	9190	9190	0
358	20231018	133600	109509850	9190	9190	9190	9190	0
359	20231018	133500	109509850	9190	9190	9190	9190	0
360	20231018	133400	109509850	9190	9190	9190	9190	0
361	20231018	133300	109509850	9190	9190	9190	9190	0
362	20231018	133200	109509850	9190	9190	9190	9190	0
363	20231018	133100	109509850	9190	9190	9190	9190	0
364	20231018	133000	109509850	9190	9190	9190	9190	0
365	20231018	132900	109509850	9190	9190	9190	9190	0
366	20231018	132800	109509850	9190	9190	9190	9190	0
367	20231018	132700	109509850	9190	9190	9190	9190	0
368	20231018	132600	109509850	9190	9190	9190	9190	0
369	20231018	132500	109509850	9190	9190	9190	9190	0
370	20231018	132400	109509850	9190	9190	9190	9190	0
371	20231018	132300	109509850	9190	9190	9190	9190	0
372	20231018	132200	109509850	9190	9190	9190	9190	0
373	20231018	132100	109509850	9190	9190	9190	9190	0
374	20231018	132000	109509850	9190	9190	9190	9190	0
375	20231018	131900	109509850	9190	9190	9190	9190	2
376	20231018	131800	109491470	9180	9180	9180	9180	68
377	20231018	131700	108867230	9180	9180	9180	9180	0
378	20231018	131600	108867230	9180	9180	9180	9180	0
379	20231018	131500	108867230	9180	9180	9180	9180	0
380	20231018	131400	108867230	9180	9180	9180	9180	1
381	20231018	131300	108858050	9180	9180	9180	9180	1
382	20231018	131200	108848870	9280	9280	9280	9280	0
383	20231018	131100	108848870	9280	9280	9280	9280	0
384	20231018	131000	108848870	9280	9280	9280	9280	1
385	20231018	130900	108839590	9270	9270	9270	9270	0
386	20231018	130800	108839590	9270	9260	9270	9260	136
387	20231018	130700	107580220	9220	9220	9220	9220	22
388	20231018	130600	107377380	9260	9210	9260	9210	311
389	20231018	130500	104498070	9210	9200	9210	9200	300
390	20231018	130400	101736070	9200	9200	9200	9200	0
391	20231018	130300	101736070	9200	9200	9200	9200	605
392	20231018	130200	96170070	9200	9200	9200	9200	0
393	20231018	130100	96170070	9200	9200	9200	9200	0
394	20231018	130000	96170070	9200	9200	9200	9200	0
395	20231018	125900	96170070	9200	9200	9200	9200	0
396	20231018	125800	96170070	9200	9200	9200	9200	0
397	20231018	125700	96170070	9200	9200	9200	9200	0
398	20231018	125600	96170070	9200	9200	9200	9200	0
399	20231018	125500	96170070	9200	9200	9200	9200	0
400	20231018	125400	96170070	9200	9170	9200	9170	426
401	20231018	125300	92251140	9190	9180	9190	9180	1219
402	20231018	125200	81049050	9190	9190	9190	9190	26
403	20231018	125100	80810110	9200	9200	9200	9200	158
404	20231018	125000	79356510	9170	9170	9170	9170	4
405	20231018	124900	79319830	9180	9180	9180	9180	96
406	20231018	124800	78438550	9130	9130	9130	9130	0
407	20231018	124700	78438550	9130	9130	9130	9130	0
408	20231018	124600	78438550	9130	9130	9130	9130	0
409	20231018	124500	78438550	9130	9130	9130	9130	0
410	20231018	124400	78438550	9130	9130	9130	9130	0
411	20231018	124300	78438550	9130	9130	9130	9130	0
412	20231018	124200	78438550	9130	9130	9130	9130	0
413	20231018	124100	78438550	9130	9130	9130	9130	15
414	20231018	124000	78301600	9120	9120	9120	9120	3
415	20231018	123900	78274240	9120	9130	9130	9120	100
416	20231018	123800	77362040	9130	9130	9130	9130	0
417	20231018	123700	77362040	9130	9130	9130	9130	0
418	20231018	123600	77362040	9130	9130	9130	9130	0
419	20231018	123500	77362040	9130	9130	9130	9130	0
420	20231018	123400	77362040	9130	9130	9130	9130	344
421	20231018	123300	74221320	9130	9130	9130	9130	0
422	20231018	123200	74221320	9130	9130	9130	9130	16
423	20231018	123100	74075240	9130	9130	9130	9130	0
424	20231018	123000	74075240	9130	9130	9130	9130	1
425	20231018	122900	74066110	9130	9130	9130	9130	0
426	20231018	122800	74066110	9130	9130	9130	9130	0
427	20231018	122700	74066110	9130	9130	9130	9130	0
428	20231018	122600	74066110	9130	9130	9130	9130	0
429	20231018	122500	74066110	9130	9130	9130	9130	0
430	20231018	122400	74066110	9130	9130	9130	9130	0
431	20231018	122300	74066110	9130	9130	9130	9130	0
432	20231018	122200	74066110	9130	9130	9130	9130	0
433	20231018	122100	74066110	9130	9130	9130	9130	0
434	20231018	122000	74066110	9130	9130	9130	9130	3
435	20231018	121900	74038720	9130	9130	9130	9130	0
436	20231018	121800	74038720	9130	9130	9130	9130	10
437	20231018	121700	73947420	9120	9120	9120	9120	0
438	20231018	121600	73947420	9120	9120	9120	9120	0
439	20231018	121500	73947420	9120	9140	9140	9120	600
440	20231018	121400	68471550	9130	9200	9200	9130	1616
441	20231018	121300	53691780	9200	9200	9200	9200	0
442	20231018	121200	53691780	9200	9200	9200	9200	0
443	20231018	121100	53691780	9200	9200	9200	9200	0
444	20231018	121000	53691780	9200	9200	9200	9200	0
445	20231018	120900	53691780	9200	9200	9200	9200	0
446	20231018	120800	53691780	9200	9200	9200	9200	95
447	20231018	120700	52817780	9200	9200	9200	9200	3
448	20231018	120600	52790180	9200	9210	9210	9200	102
449	20231018	120500	51850790	9200	9200	9200	9200	0
450	20231018	120400	51850790	9200	9200	9200	9200	0
451	20231018	120300	51850790	9200	9200	9200	9200	0
452	20231018	120200	51850790	9200	9200	9200	9200	3
453	20231018	120100	51823190	9170	9170	9170	9170	0
454	20231018	120000	51823190	9170	9170	9170	9170	1
455	20231018	115900	51814020	9160	9160	9160	9160	0
456	20231018	115800	51814020	9160	9160	9160	9160	0
457	20231018	115700	51814020	9160	9160	9160	9160	0
458	20231018	115600	51814020	9160	9160	9160	9160	0
459	20231018	115500	51814020	9160	9160	9160	9160	0
460	20231018	115400	51814020	9160	9160	9160	9160	0
461	20231018	115300	51814020	9160	9160	9160	9160	0
462	20231018	115200	51814020	9160	9160	9160	9160	0
463	20231018	115100	51814020	9160	9160	9160	9160	0
464	20231018	115000	51814020	9160	9160	9160	9160	1
465	20231018	114900	51804860	9160	9160	9160	9160	0
466	20231018	114800	51804860	9160	9160	9160	9160	0
467	20231018	114700	51804860	9160	9160	9160	9160	1
468	20231018	114600	51795700	9160	9160	9160	9160	0
469	20231018	114500	51795700	9160	9160	9160	9160	0
470	20231018	114400	51795700	9160	9160	9160	9160	0
471	20231018	114300	51795700	9160	9160	9160	9160	0
472	20231018	114200	51795700	9160	9160	9160	9160	0
473	20231018	114100	51795700	9160	9160	9160	9160	0
474	20231018	114000	51795700	9160	9170	9170	9160	2
475	20231018	113900	51777370	9160	9160	9160	9160	0
476	20231018	113800	51777370	9160	9160	9160	9160	0
477	20231018	113700	51777370	9160	9160	9160	9160	0
478	20231018	113600	51777370	9160	9160	9160	9160	0
479	20231018	113500	51777370	9160	9160	9160	9160	0
480	20231018	113400	51777370	9160	9160	9160	9160	0
481	20231018	113300	51777370	9160	9160	9160	9160	0
482	20231018	113200	51777370	9160	9160	9160	9160	0
483	20231018	113100	51777370	9160	9160	9160	9160	0
484	20231018	113000	51777370	9160	9160	9160	9160	1
485	20231018	112900	51768210	9160	9160	9160	9160	0
486	20231018	112800	51768210	9160	9160	9160	9160	432
487	20231018	112700	47811090	9170	9170	9170	9170	0
488	20231018	112600	47811090	9170	9170	9170	9170	38
489	20231018	112500	47462630	9180	9180	9180	9180	0
490	20231018	112400	47462630	9180	9180	9180	9180	376
491	20231018	112300	44010950	9180	9180	9180	9180	145
492	20231018	112200	42679850	9190	9190	9190	9190	0
493	20231018	112100	42679850	9190	9190	9190	9190	30
494	20231018	112000	42404150	9190	9190	9190	9190	2
495	20231018	111900	42385770	9190	9190	9190	9190	0
496	20231018	111800	42385770	9190	9190	9190	9190	0
497	20231018	111700	42385770	9190	9190	9190	9190	0
498	20231018	111600	42385770	9190	9190	9190	9190	0
499	20231018	111500	42385770	9190	9190	9190	9190	0
500	20231018	111400	42385770	9190	9190	9190	9190	0
501	20231018	111300	42385770	9190	9190	9190	9190	0
502	20231018	111200	42385770	9190	9190	9190	9190	0
503	20231018	111100	42385770	9190	9190	9190	9190	0
504	20231018	111000	42385770	9190	9190	9190	9190	1
505	20231018	110900	42376580	9190	9190	9190	9190	0
506	20231018	110800	42376580	9190	9190	9190	9190	0
507	20231018	110700	42376580	9190	9200	9200	9190	4
508	20231018	110600	42339810	9200	9200	9200	9200	0
509	20231018	110500	42339810	9200	9200	9200	9200	0
510	20231018	110400	42339810	9200	9200	9200	9200	0
511	20231018	110300	42339810	9200	9200	9200	9200	0
512	20231018	110200	42339810	9200	9200	9200	9200	0
513	20231018	110100	42339810	9200	9180	9200	9180	220
514	20231018	110000	40320010	9180	9180	9180	9180	76
515	20231018	105900	39622330	9170	9170	9170	9170	0
516	20231018	105800	39622330	9170	9170	9170	9170	0
517	20231018	105700	39622330	9170	9170	9170	9170	0
518	20231018	105600	39622330	9170	9170	9170	9170	0
519	20231018	105500	39622330	9170	9170	9170	9170	1
520	20231018	105400	39613160	9180	9180	9180	9180	0
521	20231018	105300	39613160	9180	9180	9180	9180	0
522	20231018	105200	39613160	9180	9180	9180	9180	0
523	20231018	105100	39613160	9180	9180	9180	9180	0
524	20231018	105000	39613160	9180	9180	9180	9180	302
525	20231018	104900	36840800	9200	9200	9200	9200	0
526	20231018	104800	36840800	9200	9200	9200	9200	0
527	20231018	104700	36840800	9200	9200	9200	9200	11
528	20231018	104600	36739600	9170	9170	9170	9170	0
529	20231018	104500	36739600	9170	9170	9170	9170	0
530	20231018	104400	36739600	9170	9170	9170	9170	10
531	20231018	104300	36647900	9190	9190	9190	9190	0
532	20231018	104200	36647900	9190	9190	9190	9190	0
533	20231018	104100	36647900	9190	9190	9190	9190	300
534	20231018	104000	33890900	9170	9170	9170	9170	1
535	20231018	103900	33881730	9170	9180	9180	9170	4
536	20231018	103800	33845020	9190	9190	9190	9190	0
537	20231018	103700	33845020	9190	9190	9190	9190	0
538	20231018	103600	33845020	9190	9190	9190	9190	0
539	20231018	103500	33845020	9190	9190	9190	9190	0
540	20231018	103400	33845020	9190	9190	9190	9180	512
541	20231018	103300	29139860	9190	9190	9190	9190	0
542	20231018	103200	29139860	9190	9190	9190	9190	500
543	20231018	103100	24544860	9180	9170	9180	9170	503
544	20231018	103000	19927340	9170	9170	9170	9170	7
545	20231018	102900	19863150	9170	9170	9170	9170	0
546	20231018	102800	19863150	9170	9170	9170	9170	200
547	20231018	102700	18029150	9160	9160	9160	9160	0
548	20231018	102600	18029150	9160	9160	9160	9160	0
549	20231018	102500	18029150	9160	9160	9160	9160	299
550	20231018	102400	15290310	9160	9160	9160	9160	201
551	20231018	102300	13449150	9160	9160	9160	9160	200
552	20231018	102200	11617150	9160	9160	9160	9160	100
553	20231018	102100	10701150	9160	9160	9160	9160	0
554	20231018	102000	10701150	9160	9160	9160	9160	2
555	20231018	101900	10682830	9150	9150	9150	9150	0
556	20231018	101800	10682830	9150	9150	9150	9150	0
557	20231018	101700	10682830	9150	9150	9150	9150	0
558	20231018	101600	10682830	9150	9150	9150	9150	0
559	20231018	101500	10682830	9150	9150	9150	9150	0
560	20231018	101400	10682830	9150	9150	9150	9150	0
561	20231018	101300	10682830	9150	9170	9170	9150	100
562	20231018	101200	9767240	9180	9180	9180	9180	404
563	20231018	101100	6058520	9170	9170	9170	9170	0
564	20231018	101000	6058520	9170	9170	9170	9170	5
565	20231018	100900	6012670	9180	9190	9190	9180	96
566	20231018	100800	5131090	9200	9200	9200	9200	0
567	20231018	100700	5131090	9200	9200	9200	9200	0
568	20231018	100600	5131090	9200	9200	9200	9200	0
569	20231018	100500	5131090	9200	9200	9200	9200	99
570	20231018	100400	4220290	9200	9200	9200	9200	17
571	20231018	100300	4063890	9200	9200	9200	9200	0
572	20231018	100200	4063890	9200	9200	9200	9200	0
573	20231018	100100	4063890	9200	9200	9200	9200	10
574	20231018	100000	3971890	9210	9210	9210	9210	31
575	20231018	095900	3686380	9210	9210	9210	9210	0
576	20231018	095800	3686380	9210	9210	9210	9210	45
577	20231018	095700	3271930	9210	9210	9210	9210	0
578	20231018	095600	3271930	9210	9210	9210	9210	0
579	20231018	095500	3271930	9210	9210	9210	9210	1
580	20231018	095400	3262720	9280	9280	9280	9280	1
581	20231018	095300	3253440	9280	9280	9280	9280	0
582	20231018	095200	3253440	9280	9280	9280	9280	0
583	20231018	095100	3253440	9280	9280	9280	9280	1
584	20231018	095000	3244160	9290	9290	9290	9290	0
585	20231018	094900	3244160	9290	9290	9290	9290	0
586	20231018	094800	3244160	9290	9290	9290	9290	0
587	20231018	094700	3244160	9290	9290	9290	9290	0
588	20231018	094600	3244160	9290	9290	9290	9290	0
589	20231018	094500	3244160	9290	9290	9290	9290	0
590	20231018	094400	3244160	9290	9290	9290	9290	2
591	20231018	094300	3225580	9290	9290	9290	9290	0
592	20231018	094200	3225580	9290	9290	9290	9290	10
593	20231018	094100	3132680	9290	9290	9290	9290	0
594	20231018	094000	3132680	9290	9290	9290	9290	0
595	20231018	093900	3132680	9290	9290	9290	9290	0
596	20231018	093800	3132680	9290	9290	9290	9290	0
597	20231018	093700	3132680	9290	9290	9290	9290	0
598	20231018	093600	3132680	9290	9290	9290	9290	0
599	20231018	093500	3132680	9290	9290	9290	9290	0
600	20231018	093400	3132680	9290	9290	9290	9290	0
601	20231018	093300	3132680	9290	9290	9290	9290	0
602	20231018	093200	3132680	9290	9290	9290	9290	1
603	20231018	093100	3123390	9290	9290	9290	9290	1
604	20231018	093000	3114100	9200	9200	9200	9200	1
605	20231018	092900	3104900	9200	9200	9200	9200	0
606	20231018	092800	3104900	9200	9200	9200	9200	0
607	20231018	092700	3104900	9200	9200	9200	9200	0
608	20231018	092600	3104900	9200	9200	9200	9200	0
609	20231018	092500	3104900	9200	9200	9200	9200	72
610	20231018	092400	2442500	9200	9200	9200	9200	0
611	20231018	092300	2442500	9200	9200	9200	9200	1
612	20231018	092200	2433300	9170	9170	9170	9170	0
613	20231018	092100	2433300	9170	9170	9170	9170	5
614	20231018	092000	2387450	9190	9190	9190	9190	1
615	20231018	091900	2378260	9190	9190	9190	9190	0
616	20231018	091800	2378260	9190	9190	9190	9190	0
617	20231018	091700	2378260	9190	9190	9190	9190	54
618	20231018	091600	1882000	9200	9220	9220	9200	17
619	20231018	091500	1725430	9220	9220	9220	9220	0
620	20231018	091400	1725430	9220	9220	9220	9220	0
621	20231018	091300	1725430	9220	9220	9220	9220	0
622	20231018	091200	1725430	9220	9220	9220	9220	3
623	20231018	091100	1697770	9220	9220	9220	9220	0
624	20231018	091000	1697770	9220	9220	9220	9220	0
625	20231018	090900	1697770	9220	9220	9220	9220	0
626	20231018	090800	1697770	9220	9220	9220	9220	0
627	20231018	090700	1697770	9220	9220	9220	9220	40
628	20231018	090600	1328970	9190	9190	9190	9190	0
629	20231018	090500	1328970	9190	9190	9190	9190	0
630	20231018	090400	1328970	9190	9190	9190	9190	0
631	20231018	090300	1328970	9190	9190	9190	9190	0
632	20231018	090200	1328970	9190	9190	9190	9190	1
633	20231018	090100	1319780	9230	9200	9230	9200	12
634	20231018	090000	1209320	9210	9310	9310	9210	130