KissMeData/046140/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	191900	348441135	4995	4995	4995	4995	4211
3	20231016	191800	348441135	4995	4995	4995	4995	0
4	20231016	191700	348441135	4995	4995	4995	4995	0
5	20231016	191600	348441135	4995	4995	4995	4995	0
6	20231016	191500	348441135	4995	4995	4995	4995	0
7	20231016	191400	348441135	4995	4995	4995	4995	0
8	20231016	191300	348441135	4995	4995	4995	4995	0
9	20231016	191200	348441135	4995	4995	4995	4995	0
10	20231016	191100	348441135	4995	4995	4995	4995	0
11	20231016	191000	348441135	4995	4995	4995	4995	0
12	20231016	190900	348441135	4995	4995	4995	4995	0
13	20231016	190800	348441135	4995	4995	4995	4995	0
14	20231016	190700	348441135	4995	4995	4995	4995	0
15	20231016	190600	348441135	4995	4995	4995	4995	0
16	20231016	190500	348441135	4995	4995	4995	4995	0
17	20231016	190400	348441135	4995	4995	4995	4995	0
18	20231016	190300	348441135	4995	4995	4995	4995	0
19	20231016	190200	348441135	4995	4995	4995	4995	0
20	20231016	190100	348441135	4995	4995	4995	4995	0
21	20231016	190000	348441135	4995	4995	4995	4995	0
22	20231016	185900	348441135	4995	4995	4995	4995	0
23	20231016	185800	348441135	4995	4995	4995	4995	0
24	20231016	185700	348441135	4995	4995	4995	4995	0
25	20231016	185600	348441135	4995	4995	4995	4995	0
26	20231016	185500	348441135	4995	4995	4995	4995	0
27	20231016	185400	348441135	4995	4995	4995	4995	0
28	20231016	185300	348441135	4995	4995	4995	4995	0
29	20231016	185200	348441135	4995	4995	4995	4995	0
30	20231016	185100	348441135	4995	4995	4995	4995	0
31	20231016	185000	348441135	4995	4995	4995	4995	0
32	20231016	184900	348441135	4995	4995	4995	4995	4211
33	20231016	184800	348441135	4995	4995	4995	4995	0
34	20231016	184700	348441135	4995	4995	4995	4995	0
35	20231016	184600	348441135	4995	4995	4995	4995	0
36	20231016	184500	348441135	4995	4995	4995	4995	0
37	20231016	184400	348441135	4995	4995	4995	4995	0
38	20231016	184300	348441135	4995	4995	4995	4995	0
39	20231016	184200	348441135	4995	4995	4995	4995	0
40	20231016	184100	348441135	4995	4995	4995	4995	0
41	20231016	184000	348441135	4995	4995	4995	4995	0
42	20231016	183900	348441135	4995	4995	4995	4995	0
43	20231016	183800	348441135	4995	4995	4995	4995	0
44	20231016	183700	348441135	4995	4995	4995	4995	0
45	20231016	183600	348441135	4995	4995	4995	4995	0
46	20231016	183500	348441135	4995	4995	4995	4995	0
47	20231016	183400	348441135	4995	4995	4995	4995	0
48	20231016	183300	348441135	4995	4995	4995	4995	0
49	20231016	183200	348441135	4995	4995	4995	4995	0
50	20231016	183100	348441135	4995	4995	4995	4995	0
51	20231016	183000	348441135	4995	4995	4995	4995	0
52	20231016	182900	348441135	4995	4995	4995	4995	0
53	20231016	182800	348441135	4995	4995	4995	4995	0
54	20231016	182700	348441135	4995	4995	4995	4995	0
55	20231016	182600	348441135	4995	4995	4995	4995	0
56	20231016	182500	348441135	4995	4995	4995	4995	0
57	20231016	182400	348441135	4995	4995	4995	4995	0
58	20231016	182300	348441135	4995	4995	4995	4995	0
59	20231016	182200	348441135	4995	4995	4995	4995	0
60	20231016	182100	348441135	4995	4995	4995	4995	0
61	20231016	182000	348441135	4995	4995	4995	4995	0
62	20231016	181900	348441135	4995	4995	4995	4995	4211
63	20231016	181800	348441135	4995	4995	4995	4995	0
64	20231016	181700	348441135	4995	4995	4995	4995	0
65	20231016	181600	348441135	4995	4995	4995	4995	0
66	20231016	181500	348441135	4995	4995	4995	4995	0
67	20231016	181400	348441135	4995	4995	4995	4995	0
68	20231016	181300	348441135	4995	4995	4995	4995	0
69	20231016	181200	348441135	4995	4995	4995	4995	0
70	20231016	181100	348441135	4995	4995	4995	4995	0
71	20231016	181000	348441135	4995	4995	4995	4995	0
72	20231016	180900	348441135	4995	4995	4995	4995	0
73	20231016	180800	348441135	4995	4995	4995	4995	0
74	20231016	180700	348441135	4995	4995	4995	4995	0
75	20231016	180600	348441135	4995	4995	4995	4995	0
76	20231016	180500	348441135	4995	4995	4995	4995	0
77	20231016	180400	348441135	4995	4995	4995	4995	0
78	20231016	180300	348441135	4995	4995	4995	4995	0
79	20231016	180200	348441135	4995	4995	4995	4995	0
80	20231016	180100	348441135	4995	4995	4995	4995	0
81	20231016	180000	348441135	4995	4995	4995	4995	0
82	20231016	175900	348441135	4995	4995	4995	4995	0
83	20231016	175800	348441135	4995	4995	4995	4995	0
84	20231016	175700	348441135	4995	4995	4995	4995	0
85	20231016	175600	348441135	4995	4995	4995	4995	0
86	20231016	175500	348441135	4995	4995	4995	4995	0
87	20231016	175400	348441135	4995	4995	4995	4995	0
88	20231016	175300	348441135	4995	4995	4995	4995	0
89	20231016	175200	348441135	4995	4995	4995	4995	0
90	20231016	175100	348441135	4995	4995	4995	4995	0
91	20231016	175000	348441135	4995	4995	4995	4995	0
92	20231016	174900	348441135	4995	4995	4995	4995	4211
93	20231016	174800	348441135	4995	4995	4995	4995	0
94	20231016	174700	348441135	4995	4995	4995	4995	0
95	20231016	174600	348441135	4995	4995	4995	4995	0
96	20231016	174500	348441135	4995	4995	4995	4995	0
97	20231016	174400	348441135	4995	4995	4995	4995	0
98	20231016	174300	348441135	4995	4995	4995	4995	0
99	20231016	174200	348441135	4995	4995	4995	4995	0
100	20231016	174100	348441135	4995	4995	4995	4995	0
101	20231016	174000	348441135	4995	4995	4995	4995	0
102	20231016	173900	348441135	4995	4995	4995	4995	0
103	20231016	173800	348441135	4995	4995	4995	4995	0
104	20231016	173700	348441135	4995	4995	4995	4995	0
105	20231016	173600	348441135	4995	4995	4995	4995	0
106	20231016	173500	348441135	4995	4995	4995	4995	0
107	20231016	173400	348441135	4995	4995	4995	4995	0
108	20231016	173300	348441135	4995	4995	4995	4995	0
109	20231016	173200	348441135	4995	4995	4995	4995	0
110	20231016	173100	348441135	4995	4995	4995	4995	0
111	20231016	173000	348441135	4995	4995	4995	4995	0
112	20231016	172900	348441135	4995	4995	4995	4995	0
113	20231016	172800	348441135	4995	4995	4995	4995	0
114	20231016	172700	348441135	4995	4995	4995	4995	0
115	20231016	172600	348441135	4995	4995	4995	4995	0
116	20231016	172500	348441135	4995	4995	4995	4995	0
117	20231016	172400	348441135	4995	4995	4995	4995	0
118	20231016	172300	348441135	4995	4995	4995	4995	0
119	20231016	172200	348441135	4995	4995	4995	4995	0
120	20231016	172100	348441135	4995	4995	4995	4995	0
121	20231016	172000	348441135	4995	4995	4995	4995	0
122	20231016	171900	348441135	4995	4995	4995	4995	4211
123	20231016	171800	348441135	4995	4995	4995	4995	0
124	20231016	171700	348441135	4995	4995	4995	4995	0
125	20231016	171600	348441135	4995	4995	4995	4995	0
126	20231016	171500	348441135	4995	4995	4995	4995	0
127	20231016	171400	348441135	4995	4995	4995	4995	0
128	20231016	171300	348441135	4995	4995	4995	4995	0
129	20231016	171200	348441135	4995	4995	4995	4995	0
130	20231016	171100	348441135	4995	4995	4995	4995	0
131	20231016	171000	348441135	4995	4995	4995	4995	0
132	20231016	170900	348441135	4995	4995	4995	4995	0
133	20231016	170800	348441135	4995	4995	4995	4995	0
134	20231016	170700	348441135	4995	4995	4995	4995	0
135	20231016	170600	348441135	4995	4995	4995	4995	0
136	20231016	170500	348441135	4995	4995	4995	4995	0
137	20231016	170400	348441135	4995	4995	4995	4995	0
138	20231016	170300	348441135	4995	4995	4995	4995	0
139	20231016	170200	348441135	4995	4995	4995	4995	0
140	20231016	170100	348441135	4995	4995	4995	4995	0
141	20231016	170000	348441135	4995	4995	4995	4995	0
142	20231016	165900	348441135	4995	4995	4995	4995	0
143	20231016	165800	348441135	4995	4995	4995	4995	0
144	20231016	165700	348441135	4995	4995	4995	4995	0
145	20231016	165600	348441135	4995	4995	4995	4995	0
146	20231016	165500	348441135	4995	4995	4995	4995	0
147	20231016	165400	348441135	4995	4995	4995	4995	0
148	20231016	165300	348441135	4995	4995	4995	4995	0
149	20231016	165200	348441135	4995	4995	4995	4995	0
150	20231016	165100	348441135	4995	4995	4995	4995	0
151	20231016	165000	348441135	4995	4995	4995	4995	0
152	20231016	164900	348441135	4995	4995	4995	4995	4211
153	20231016	164800	348441135	4995	4995	4995	4995	0
154	20231016	164700	348441135	4995	4995	4995	4995	0
155	20231016	164600	348441135	4995	4995	4995	4995	0
156	20231016	164500	348441135	4995	4995	4995	4995	0
157	20231016	164400	348441135	4995	4995	4995	4995	0
158	20231016	164300	348441135	4995	4995	4995	4995	0
159	20231016	164200	348441135	4995	4995	4995	4995	0
160	20231016	164100	348441135	4995	4995	4995	4995	0
161	20231016	164000	348441135	4995	4995	4995	4995	0
162	20231016	163900	348441135	4995	4995	4995	4995	0
163	20231016	163800	348441135	4995	4995	4995	4995	0
164	20231016	163700	348441135	4995	4995	4995	4995	0
165	20231016	163600	348441135	4995	4995	4995	4995	0
166	20231016	163500	348441135	4995	4995	4995	4995	0
167	20231016	163400	348441135	4995	4995	4995	4995	0
168	20231016	163300	348441135	4995	4995	4995	4995	0
169	20231016	163200	348441135	4995	4995	4995	4995	0
170	20231016	163100	348441135	4995	4995	4995	4995	0
171	20231016	163000	348441135	4995	4995	4995	4995	0
172	20231016	162900	348441135	4995	4995	4995	4995	0
173	20231016	162800	348441135	4995	4995	4995	4995	0
174	20231016	162700	348441135	4995	4995	4995	4995	0
175	20231016	162600	348441135	4995	4995	4995	4995	0
176	20231016	162500	348441135	4995	4995	4995	4995	0
177	20231016	162400	348441135	4995	4995	4995	4995	0
178	20231016	162300	348441135	4995	4995	4995	4995	0
179	20231016	162200	348441135	4995	4995	4995	4995	0
180	20231016	162100	348441135	4995	4995	4995	4995	0
181	20231016	162000	348441135	4995	4995	4995	4995	0
182	20231016	161900	348441135	4995	4995	4995	4995	4211
183	20231016	161800	348441135	4995	4995	4995	4995	0
184	20231016	161700	348441135	4995	4995	4995	4995	0
185	20231016	161600	348441135	4995	4995	4995	4995	0
186	20231016	161500	348441135	4995	4995	4995	4995	0
187	20231016	161400	348441135	4995	4995	4995	4995	0
188	20231016	161300	348441135	4995	4995	4995	4995	0
189	20231016	161200	348441135	4995	4995	4995	4995	0
190	20231016	161100	348441135	4995	4995	4995	4995	0
191	20231016	161000	348441135	4995	4995	4995	4995	0
192	20231016	160900	348441135	4995	4995	4995	4995	0
193	20231016	160800	348441135	4995	4995	4995	4995	0
194	20231016	160700	348441135	4995	4995	4995	4995	0
195	20231016	160600	348441135	4995	4995	4995	4995	0
196	20231016	160500	348441135	4995	4995	4995	4995	0
197	20231016	160400	348441135	4995	4995	4995	4995	0
198	20231016	160300	348441135	4995	4995	4995	4995	0
199	20231016	160200	348441135	4995	4995	4995	4995	0
200	20231016	160100	348441135	4995	4995	4995	4995	0
201	20231016	160000	348441135	4995	4995	4995	4995	0
202	20231016	155900	348441135	4995	4995	4995	4995	0
203	20231016	155800	348441135	4995	4995	4995	4995	0
204	20231016	155700	348441135	4995	4995	4995	4995	0
205	20231016	155600	348441135	4995	4995	4995	4995	0
206	20231016	155500	348441135	4995	4995	4995	4995	0
207	20231016	155400	348441135	4995	4995	4995	4995	0
208	20231016	155300	348441135	4995	4995	4995	4995	0
209	20231016	155200	348441135	4995	4995	4995	4995	0
210	20231016	155100	348441135	4995	4995	4995	4995	0
211	20231016	155000	348441135	4995	4995	4995	4995	0
212	20231016	154900	348441135	4995	4995	4995	4995	4211
213	20231016	154800	348441135	4995	4995	4995	4995	0
214	20231016	154700	348441135	4995	4995	4995	4995	0
215	20231016	154600	348441135	4995	4995	4995	4995	0
216	20231016	154500	348441135	4995	4995	4995	4995	0
217	20231016	154400	348441135	4995	4995	4995	4995	0
218	20231016	154300	348441135	4995	4995	4995	4995	0
219	20231016	154200	348441135	4995	4995	4995	4995	0
220	20231016	154100	348441135	4995	4995	4995	4995	0
221	20231016	154000	348441135	4995	4995	4995	4995	0
222	20231016	153900	348441135	4995	4995	4995	4995	0
223	20231016	153800	348441135	4995	4995	4995	4995	0
224	20231016	153700	348441135	4995	4995	4995	4995	0
225	20231016	153600	348441135	4995	4995	4995	4995	0
226	20231016	153500	348441135	4995	4995	4995	4995	0
227	20231016	153400	348441135	4995	4995	4995	4995	0
228	20231016	153300	348441135	4995	4995	4995	4995	0
229	20231016	153200	348441135	4995	4995	4995	4995	0
230	20231016	153100	348441135	4995	4995	4995	4995	0
231	20231016	153000	348441135	4995	4995	4995	4995	4211
232	20231016	152900	327407190	5030	5030	5030	5030	0
233	20231016	152800	327407190	5030	5030	5030	5030	0
234	20231016	152700	327407190	5030	5030	5030	5030	0
235	20231016	152600	327407190	5030	5030	5030	5030	0
236	20231016	152500	327407190	5030	5030	5030	5030	0
237	20231016	152400	327407190	5030	5030	5030	5030	0
238	20231016	152300	327407190	5030	5030	5030	5030	0
239	20231016	152200	327407190	5030	5030	5030	5030	0
240	20231016	152100	327407190	5030	5030	5030	5030	0
241	20231016	152000	327407190	5030	5030	5030	5030	0
242	20231016	151900	327407190	5030	5020	5030	5020	385
243	20231016	151800	325474480	5020	5020	5020	5020	158
244	20231016	151700	324681320	5020	5010	5020	5010	605
245	20231016	151600	321645270	5020	5010	5020	5010	125
246	20231016	151500	321018720	5020	5010	5020	5010	147
247	20231016	151400	320282220	5020	5010	5020	5010	307
248	20231016	151300	318742050	5010	5010	5020	5000	129
249	20231016	151200	318096150	5000	5000	5020	5000	92
250	20231016	151100	317635910	5000	5000	5000	5000	138
251	20231016	151000	316945910	5000	5000	5020	5000	218
252	20231016	150900	315853910	5000	5010	5010	5000	99
253	20231016	150800	315358820	5000	5010	5010	5000	85
254	20231016	150700	314933730	5000	5000	5000	5000	123
255	20231016	150600	314318730	5030	5010	5030	5000	130
256	20231016	150500	313667270	5000	5000	5000	5000	81
257	20231016	150400	313262270	5010	5020	5020	5010	79
258	20231016	150300	312866360	5030	5030	5030	5030	20
259	20231016	150200	312765760	5030	5030	5030	5030	0
260	20231016	150100	312765760	5030	5030	5030	5030	20
261	20231016	150000	312665160	5040	5040	5040	5040	0
262	20231016	145900	312665160	5040	5000	5040	5000	1448
263	20231016	145800	305411230	5000	5000	5000	5000	89
264	20231016	145700	304966230	5000	5000	5000	5000	128
265	20231016	145600	304326230	5000	5000	5000	5000	116
266	20231016	145500	303746230	5000	5000	5000	5000	78
267	20231016	145400	303356230	5010	5010	5010	5010	2
268	20231016	145300	303346210	5010	5010	5010	5010	20
269	20231016	145200	303246010	5010	5010	5010	5000	242
270	20231016	145100	302035750	5000	5040	5040	5000	8200
271	20231016	145000	260981600	5040	5040	5040	5040	3
272	20231016	144900	260966480	5030	5030	5030	5030	0
273	20231016	144800	260966480	5030	5030	5030	5030	169
274	20231016	144700	260116410	5030	5030	5030	5030	105
275	20231016	144600	259588260	5030	5030	5030	5030	24
276	20231016	144500	259467540	5050	5030	5050	5030	102
277	20231016	144400	258953920	5030	5030	5030	5030	0
278	20231016	144300	258953920	5030	5030	5030	5030	107
279	20231016	144200	258415710	5040	5040	5040	5040	2
280	20231016	144100	258405630	5040	5070	5070	5040	604
281	20231016	144000	255361410	5070	5070	5070	5070	32
282	20231016	143900	255199170	5040	5040	5040	5040	83
283	20231016	143800	254780850	5050	5050	5050	5050	26
284	20231016	143700	254649550	5040	5040	5040	5040	0
285	20231016	143600	254649550	5040	5040	5040	5040	0
286	20231016	143500	254649550	5040	5050	5050	5040	124
287	20231016	143400	254024580	5060	5060	5060	5060	0
288	20231016	143300	254024580	5060	5060	5060	5060	68
289	20231016	143200	253680500	5050	5050	5050	5050	803
290	20231016	143100	249625350	5060	5060	5060	5060	10
291	20231016	143000	249574750	5050	5050	5050	5050	0
292	20231016	142900	249574750	5050	5050	5050	5050	0
293	20231016	142800	249574750	5050	5060	5060	5050	151
294	20231016	142700	248811920	5070	5070	5070	5070	3
295	20231016	142600	248796710	5070	5070	5070	5070	9
296	20231016	142500	248751080	5070	5070	5070	5070	0
297	20231016	142400	248751080	5070	5070	5070	5070	5
298	20231016	142300	248725730	5070	5070	5070	5070	0
299	20231016	142200	248725730	5070	5070	5070	5070	0
300	20231016	142100	248725730	5070	5070	5070	5070	1
301	20231016	142000	248720660	5070	5070	5070	5070	40
302	20231016	141900	248517860	5070	5070	5070	5070	0
303	20231016	141800	248517860	5070	5070	5070	5070	5
304	20231016	141700	248492510	5070	5070	5070	5070	0
305	20231016	141600	248492510	5070	5070	5070	5070	0
306	20231016	141500	248492510	5070	5060	5070	5060	2000
307	20231016	141400	238364810	5050	5050	5050	5050	5
308	20231016	141300	238339560	5070	5070	5070	5050	978
309	20231016	141200	233398660	5070	5050	5070	5050	1976
310	20231016	141100	223381280	5050	5050	5050	5050	0
311	20231016	141000	223381280	5050	5060	5060	5050	51
312	20231016	140900	223123720	5070	5070	5070	5070	0
313	20231016	140800	223123720	5070	5070	5070	5070	100
314	20231016	140700	222616720	5070	5070	5070	5070	14
315	20231016	140600	222545740	5070	5070	5070	5070	0
316	20231016	140500	222545740	5070	5070	5070	5070	0
317	20231016	140400	222545740	5070	5070	5070	5070	0
318	20231016	140300	222545740	5070	5070	5070	5070	0
319	20231016	140200	222545740	5070	5070	5070	5070	40
320	20231016	140100	222342940	5070	5070	5070	5070	0
321	20231016	140000	222342940	5070	5070	5070	5070	101
322	20231016	135900	221830870	5070	5060	5070	5060	535
323	20231016	135800	219123250	5040	5040	5040	5040	117
324	20231016	135700	218533570	5040	5040	5040	5040	0
325	20231016	135600	218533570	5040	5040	5040	5040	33
326	20231016	135500	218367250	5040	5040	5040	5040	106
327	20231016	135400	217833010	5040	5040	5040	5040	0
328	20231016	135300	217833010	5040	5040	5040	5040	93
329	20231016	135200	217364290	5040	5040	5040	5040	0
330	20231016	135100	217364290	5040	5040	5040	5040	1
331	20231016	135000	217359250	5040	5040	5040	5040	117
332	20231016	134900	216769570	5060	5060	5060	5060	0
333	20231016	134800	216769570	5060	5060	5060	5060	16
334	20231016	134700	216688610	5040	5040	5040	5040	30
335	20231016	134600	216537410	5040	5050	5050	5040	111
336	20231016	134500	215977960	5040	5040	5040	5040	49
337	20231016	134400	215731000	5040	5050	5050	5040	30
338	20231016	134300	215579780	5060	5060	5060	5060	196
339	20231016	134200	214588020	5040	5040	5040	5040	84
340	20231016	134100	214164660	5040	5040	5040	5040	0
341	20231016	134000	214164660	5040	5040	5040	5040	31
342	20231016	133900	214008420	5040	5050	5050	5040	85
343	20231016	133800	213579970	5050	5050	5050	5050	39
344	20231016	133700	213383020	5050	5050	5050	5050	30
345	20231016	133600	213231520	5050	5050	5050	5050	0
346	20231016	133500	213231520	5050	5060	5060	5050	100
347	20231016	133400	212726510	5060	5060	5060	5060	8
348	20231016	133300	212686030	5070	5070	5070	5070	0
349	20231016	133200	212686030	5070	5070	5070	5070	0
350	20231016	133100	212686030	5070	5070	5070	5070	99
351	20231016	133000	212184100	5070	5070	5070	5070	0
352	20231016	132900	212184100	5070	5070	5070	5070	0
353	20231016	132800	212184100	5070	5070	5070	5070	2
354	20231016	132700	212173960	5070	5070	5070	5070	0
355	20231016	132600	212173960	5070	5070	5070	5070	0
356	20231016	132500	212173960	5070	5070	5070	5070	0
357	20231016	132400	212173960	5070	5070	5070	5070	1
358	20231016	132300	212168890	5070	5070	5070	5070	0
359	20231016	132200	212168890	5070	5070	5070	5070	0
360	20231016	132100	212168890	5070	5070	5070	5070	1
361	20231016	132000	212163820	5040	5040	5040	5040	0
362	20231016	131900	212163820	5040	5040	5040	5040	0
363	20231016	131800	212163820	5040	5040	5040	5040	214
364	20231016	131700	211085260	5040	5040	5040	5040	1
365	20231016	131600	211080220	5040	5040	5040	5040	266
366	20231016	131500	209739580	5040	5040	5040	5040	0
367	20231016	131400	209739580	5040	5040	5040	5040	178
368	20231016	131300	208842460	5040	5060	5060	5040	1008
369	20231016	131200	203755140	5040	5040	5040	5040	0
370	20231016	131100	203755140	5040	5060	5060	5040	40
371	20231016	131000	203553340	5040	5050	5050	5040	83
372	20231016	130900	203134960	5040	5040	5040	5040	0
373	20231016	130800	203134960	5040	5040	5040	5040	59
374	20231016	130700	202837600	5040	5040	5040	5040	33
375	20231016	130600	202671280	5040	5040	5040	5040	70
376	20231016	130500	202318480	5040	5040	5040	5040	0
377	20231016	130400	202318480	5040	5040	5040	5040	0
378	20231016	130300	202318480	5040	5050	5050	5040	81
379	20231016	130200	201910230	5050	5050	5050	5050	28
380	20231016	130100	201768830	5050	5050	5050	5050	33
381	20231016	130000	201602180	5050	5050	5050	5050	0
382	20231016	125900	201602180	5050	5050	5050	5050	30
383	20231016	125800	201450680	5060	5060	5060	5060	80
384	20231016	125700	201045880	5060	5060	5060	5060	4
385	20231016	125600	201025640	5060	5060	5060	5060	10
386	20231016	125500	200975040	5040	5060	5060	5040	210
387	20231016	125400	199913080	5050	5050	5050	5050	41
388	20231016	125300	199706030	5050	5060	5060	5050	21
389	20231016	125200	199599870	5030	5030	5030	5030	0
390	20231016	125100	199599870	5030	5030	5030	5030	75
391	20231016	125000	199222620	5030	5030	5030	5030	0
392	20231016	124900	199222620	5030	5030	5030	5030	0
393	20231016	124800	199222620	5030	5030	5030	5030	0
394	20231016	124700	199222620	5030	5040	5040	5030	154
395	20231016	124600	198447330	5060	5060	5060	5060	0
396	20231016	124500	198447330	5060	5060	5060	5060	0
397	20231016	124400	198447330	5060	5060	5060	5060	18
398	20231016	124300	198356250	5060	5060	5060	5060	1
399	20231016	124200	198351190	5060	5060	5060	5060	0
400	20231016	124100	198351190	5060	5060	5060	5060	373
401	20231016	124000	196463810	5060	5060	5060	5060	22
402	20231016	123900	196352490	5070	5070	5070	5070	0
403	20231016	123800	196352490	5070	5070	5070	5070	6
404	20231016	123700	196322070	5060	5060	5060	5060	437
405	20231016	123600	194110850	5030	5030	5030	5030	0
406	20231016	123500	194110850	5030	5030	5030	5030	75
407	20231016	123400	193733600	5060	5030	5060	5030	361
408	20231016	123300	191917560	5040	5040	5040	5040	17
409	20231016	123200	191831880	5030	5030	5030	5030	0
410	20231016	123100	191831880	5030	5040	5040	5030	98
411	20231016	123000	191338930	5060	5060	5060	5060	5
412	20231016	122900	191313630	5030	5030	5030	5030	79
413	20231016	122800	190916260	5030	5030	5030	5030	0
414	20231016	122700	190916260	5030	5030	5030	5030	67
415	20231016	122600	190579250	5030	5030	5030	5030	46
416	20231016	122500	190347870	5030	5030	5030	5030	0
417	20231016	122400	190347870	5030	5030	5030	5030	29
418	20231016	122300	190202000	5030	5060	5060	5030	106
419	20231016	122200	189668520	5030	5030	5030	5030	37
420	20231016	122100	189482410	5040	5040	5040	5040	1181
421	20231016	122000	183530170	5040	5050	5050	5040	132
422	20231016	121900	182864100	5050	5050	5050	5050	64
423	20231016	121800	182540900	5040	5040	5040	5040	49
424	20231016	121700	182293940	5050	5050	5050	5050	65
425	20231016	121600	181965690	5040	5040	5040	5040	29
426	20231016	121500	181819530	5040	5050	5050	5040	91
427	20231016	121400	181360640	5060	5060	5060	5060	9
428	20231016	121300	181315100	5040	5040	5040	5040	71
429	20231016	121200	180957260	5040	5040	5040	5040	87
430	20231016	121100	180518780	5050	5050	5050	5050	422
431	20231016	121000	178387680	5050	5050	5050	5050	46
432	20231016	120900	178155380	5050	5050	5050	5050	34
433	20231016	120800	177983680	5050	5050	5050	5050	40
434	20231016	120700	177781680	5050	5050	5050	5050	42
435	20231016	120600	177569580	5050	5060	5060	5050	35
436	20231016	120500	177392780	5050	5050	5050	5050	7
437	20231016	120400	177357430	5050	5050	5050	5050	53
438	20231016	120300	177089780	5050	5060	5060	5050	85
439	20231016	120200	176660030	5050	5050	5050	5050	0
440	20231016	120100	176660030	5050	5060	5060	5050	65
441	20231016	120000	176331750	5050	5050	5050	5050	32
442	20231016	115900	176170150	5040	5070	5070	5040	41
443	20231016	115800	175963360	5070	5070	5070	5070	0
444	20231016	115700	175963360	5070	5070	5070	5070	16
445	20231016	115600	175882240	5070	5070	5070	5070	1019
446	20231016	115500	170715910	5040	5040	5040	5040	34
447	20231016	115400	170544550	5040	5040	5040	5040	31
448	20231016	115300	170388310	5050	5050	5050	5050	17
449	20231016	115200	170302460	5050	5050	5050	5050	30
450	20231016	115100	170150960	5040	5040	5040	5040	0
451	20231016	115000	170150960	5040	5040	5040	5040	0
452	20231016	114900	170150960	5040	5040	5040	5040	450
453	20231016	114800	167882960	5030	5060	5060	5030	43
454	20231016	114700	167666470	5070	5070	5070	5070	0
455	20231016	114600	167666470	5070	5070	5070	5070	0
456	20231016	114500	167666470	5070	5070	5070	5070	0
457	20231016	114400	167666470	5070	5030	5070	5030	1045
458	20231016	114300	162370040	5030	5030	5030	5030	0
459	20231016	114200	162370040	5030	5070	5070	5030	63
460	20231016	114100	162052390	5040	5040	5040	5040	0
461	20231016	114000	162052390	5040	5040	5040	5040	0
462	20231016	113900	162052390	5040	5040	5040	5040	284
463	20231016	113800	160621030	5030	5040	5040	5030	1360
464	20231016	113700	153767170	5040	5040	5040	5040	0
465	20231016	113600	153767170	5040	5050	5050	5040	67
466	20231016	113500	153429390	5040	5040	5040	5040	40
467	20231016	113400	153227790	5040	5040	5040	5040	0
468	20231016	113300	153227790	5040	5050	5050	5040	56
469	20231016	113200	152945530	5050	5050	5050	5050	565
470	20231016	113100	150092280	5060	5060	5060	5060	110
471	20231016	113000	149535680	5050	5050	5050	5050	61
472	20231016	112900	149227630	5050	5050	5050	5050	0
473	20231016	112800	149227630	5050	5050	5050	5050	44
474	20231016	112700	149005430	5040	5040	5040	5040	0
475	20231016	112600	149005430	5040	5050	5050	5040	92
476	20231016	112500	148541530	5060	5100	5100	5060	103
477	20231016	112400	148019430	5100	5100	5100	5100	1
478	20231016	112300	148014330	5050	5050	5050	5040	1548
479	20231016	112200	140197500	5050	5060	5060	5050	4670
480	20231016	112100	116613860	5050	5050	5050	5050	354
481	20231016	112000	114826160	5050	5050	5050	5040	121
482	20231016	111900	114216090	5030	5030	5030	5030	0
483	20231016	111800	114216090	5030	5050	5050	5030	89
484	20231016	111700	113768400	5050	5060	5060	5030	4800
485	20231016	111600	89541690	5060	5060	5060	5060	77
486	20231016	111500	89152070	5060	5080	5080	5060	54
487	20231016	111400	88878470	5060	5060	5060	5060	28
488	20231016	111300	88736790	5050	5060	5060	5050	92
489	20231016	111200	88272100	5070	5070	5070	5070	0
490	20231016	111100	88272100	5070	5070	5070	5050	78
491	20231016	111000	87878000	5080	5080	5080	5080	12
492	20231016	110900	87817040	5070	5050	5070	5050	75
493	20231016	110800	87438270	5050	5050	5050	5050	60
494	20231016	110700	87135270	5070	5060	5080	5060	63
495	20231016	110600	86816030	5060	5060	5060	5060	64
496	20231016	110500	86492190	5050	5050	5050	5050	62
497	20231016	110400	86179090	5050	5050	5050	5050	56
498	20231016	110300	85896290	5060	5070	5070	5050	1494
499	20231016	110200	78349200	5070	5070	5070	5070	0
500	20231016	110100	78349200	5070	5070	5070	5070	210
501	20231016	110000	77284500	5070	5070	5070	5070	29
502	20231016	105900	77137470	5070	5080	5080	5070	100
503	20231016	105800	76629780	5110	5080	5110	5080	10
504	20231016	105700	76578780	5080	5080	5080	5080	55
505	20231016	105600	76299380	5080	5080	5080	5080	48
506	20231016	105500	76055540	5090	5110	5110	5090	44
507	20231016	105400	75831520	5110	5110	5110	5110	1
508	20231016	105300	75826410	5090	5100	5100	5090	77
509	20231016	105200	75434380	5090	5090	5090	5090	65
510	20231016	105100	75103530	5100	5100	5100	5100	31
511	20231016	105000	74945430	5100	5100	5100	5100	0
512	20231016	104900	74945430	5100	5100	5100	5100	0
513	20231016	104800	74945430	5100	5110	5110	5100	8
514	20231016	104700	74904610	5120	5110	5120	5110	10
515	20231016	104600	74853500	5100	5100	5100	5100	265
516	20231016	104500	73502000	5100	5100	5100	5090	207
517	20231016	104400	72446990	5100	5100	5100	5100	62
518	20231016	104300	72130790	5110	5110	5110	5110	85
519	20231016	104200	71696440	5110	5110	5110	5110	30
520	20231016	104100	71543140	5100	5110	5110	5090	116
521	20231016	104000	70952280	5100	5100	5100	5100	0
522	20231016	103900	70952280	5100	5100	5100	5100	94
523	20231016	103800	70472880	5100	5100	5100	5100	0
524	20231016	103700	70472880	5100	5110	5110	5100	108
525	20231016	103600	69921780	5100	5100	5100	5100	0
526	20231016	103500	69921780	5100	5100	5100	5100	33
527	20231016	103400	69753480	5100	5100	5100	5100	95
528	20231016	103300	69268980	5120	5120	5120	5120	93
529	20231016	103200	68792820	5120	5110	5120	5100	71
530	20231016	103100	68430610	5100	5100	5100	5100	51
531	20231016	103000	68170510	5120	5120	5120	5120	4
532	20231016	102900	68150030	5120	5120	5120	5110	106
533	20231016	102800	67608030	5120	5120	5120	5120	553
534	20231016	102700	64776670	5110	5110	5110	5110	689
535	20231016	102600	61255880	5110	5100	5110	5070	1667
536	20231016	102500	52783390	5100	5130	5130	5100	3030
537	20231016	102400	37297480	5130	5140	5140	5130	110
538	20231016	102300	36732830	5140	5140	5140	5140	30
539	20231016	102200	36578630	5140	5150	5150	5140	71
540	20231016	102100	36213680	5140	5140	5140	5140	0
541	20231016	102000	36213680	5140	5140	5140	5140	126
542	20231016	101900	35566040	5140	5150	5150	5140	37
543	20231016	101800	35375790	5140	5150	5150	5140	79
544	20231016	101700	34969700	5150	5150	5150	5150	50
545	20231016	101600	34712200	5140	5140	5140	5140	29
546	20231016	101500	34563140	5140	5150	5150	5140	124
547	20231016	101400	33925500	5150	5150	5150	5150	86
548	20231016	101300	33482600	5150	5150	5150	5150	76
549	20231016	101200	33091200	5140	5140	5140	5140	0
550	20231016	101100	33091200	5140	5140	5140	5140	68
551	20231016	101000	32741680	5140	5140	5140	5140	90
552	20231016	100900	32279080	5140	5140	5140	5140	33
553	20231016	100800	32109460	5140	5150	5150	5140	141
554	20231016	100700	31384150	5140	5150	5150	5140	30
555	20231016	100600	31229940	5140	5140	5140	5140	102
556	20231016	100500	30705660	5140	5140	5140	5140	30
557	20231016	100400	30551460	5140	5150	5150	5140	90
558	20231016	100300	30088720	5140	5140	5140	5140	0
559	20231016	100200	30088720	5140	5150	5150	5140	75
560	20231016	100100	29703200	5140	5140	5140	5140	32
561	20231016	100000	29538720	5140	5150	5150	5140	101
562	20231016	095900	29019060	5150	5150	5150	5150	0
563	20231016	095800	29019060	5150	5140	5150	5140	83
564	20231016	095700	28591910	5140	5140	5140	5140	86
565	20231016	095600	28149870	5140	5140	5140	5140	43
566	20231016	095500	27928850	5150	5150	5150	5150	42
567	20231016	095400	27712550	5150	5150	5150	5150	14
568	20231016	095300	27640450	5140	5180	5180	5140	56
569	20231016	095200	27352490	5160	5160	5160	5160	0
570	20231016	095100	27352490	5160	5160	5160	5160	556
571	20231016	095000	24483530	5140	5160	5160	5140	924
572	20231016	094900	19726660	5180	5160	5180	5160	22
573	20231016	094800	19613120	5160	5190	5190	5160	67
574	20231016	094700	19266280	5180	5180	5180	5180	306
575	20231016	094600	17681200	5160	5180	5180	5160	676
576	20231016	094500	14192200	5190	5200	5200	5190	83
577	20231016	094400	13760920	5200	5200	5200	5200	65
578	20231016	094300	13422920	5200	5200	5200	5200	29
579	20231016	094200	13272120	5200	5210	5210	5200	64
580	20231016	094100	12939230	5200	5200	5200	5200	30
581	20231016	094000	12783230	5200	5200	5200	5200	0
582	20231016	093900	12783230	5200	5200	5200	5200	99
583	20231016	093800	12268430	5160	5190	5190	5160	204
584	20231016	093700	11215670	5200	5200	5200	5200	1
585	20231016	093600	11210470	5190	5190	5190	5190	81
586	20231016	093500	10790080	5190	5170	5190	5160	149
587	20231016	093400	10017820	5150	5160	5160	5150	32
588	20231016	093300	9853000	5170	5170	5170	5170	16
589	20231016	093200	9770280	5170	5170	5170	5170	65
590	20231016	093100	9434230	5170	5190	5190	5150	329
591	20231016	093000	7734830	5180	5180	5180	5180	48
592	20231016	092900	7486190	5190	5200	5200	5180	106
593	20231016	092800	6935540	5210	5210	5210	5200	46
594	20231016	092700	6696180	5210	5220	5220	5210	99
595	20231016	092600	6180200	5220	5240	5240	5220	46
596	20231016	092500	5939640	5240	5260	5260	5240	72
597	20231016	092400	5562060	5250	5250	5250	5250	40
598	20231016	092300	5352060	5260	5260	5260	5260	64
599	20231016	092200	5015420	5260	5280	5280	5260	48
600	20231016	092100	4762540	5250	5260	5260	5250	37
601	20231016	092000	4568260	5280	5250	5280	5240	100
602	20231016	091900	4041900	5300	5270	5300	5260	156
603	20231016	091800	3217150	5310	5290	5310	5280	65
604	20231016	091700	2873120	5300	5310	5310	5300	51
605	20231016	091600	2602540	5320	5320	5320	5320	100
606	20231016	091500	2070540	5320	5320	5320	5320	103
607	20231016	091400	1522580	5320	5320	5320	5320	0
608	20231016	091300	1522580	5320	5320	5320	5320	0
609	20231016	091200	1522580	5320	5320	5320	5320	95
610	20231016	091100	1017180	5320	5320	5320	5320	1
611	20231016	091000	1011860	5310	5310	5310	5310	10
612	20231016	090900	958760	5320	5320	5320	5320	1
613	20231016	090800	953440	5320	5320	5320	5320	10
614	20231016	090700	900240	5320	5320	5320	5320	0
615	20231016	090600	900240	5320	5330	5330	5320	34
616	20231016	090500	719330	5310	5310	5310	5310	7
617	20231016	090400	682160	5330	5330	5330	5330	1
618	20231016	090300	676830	5330	5330	5330	5330	6
619	20231016	090200	644850	5330	5330	5330	5330	1
620	20231016	090100	639520	5310	5310	5310	5310	4
621	20231016	090000	618280	5330	5330	5330	5330	116