KissMeData/043370/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	191700	334271700	9700	9700	9700	9700	1888
3	20231023	191600	334271700	9700	9700	9700	9700	0
4	20231023	191500	334271700	9700	9700	9700	9700	0
5	20231023	191400	334271700	9700	9700	9700	9700	0
6	20231023	191300	334271700	9700	9700	9700	9700	0
7	20231023	191200	334271700	9700	9700	9700	9700	0
8	20231023	191100	334271700	9700	9700	9700	9700	0
9	20231023	191000	334271700	9700	9700	9700	9700	0
10	20231023	190900	334271700	9700	9700	9700	9700	0
11	20231023	190800	334271700	9700	9700	9700	9700	0
12	20231023	190700	334271700	9700	9700	9700	9700	0
13	20231023	190600	334271700	9700	9700	9700	9700	0
14	20231023	190500	334271700	9700	9700	9700	9700	0
15	20231023	190400	334271700	9700	9700	9700	9700	0
16	20231023	190300	334271700	9700	9700	9700	9700	0
17	20231023	190200	334271700	9700	9700	9700	9700	0
18	20231023	190100	334271700	9700	9700	9700	9700	0
19	20231023	190000	334271700	9700	9700	9700	9700	0
20	20231023	185900	334271700	9700	9700	9700	9700	0
21	20231023	185800	334271700	9700	9700	9700	9700	0
22	20231023	185700	334271700	9700	9700	9700	9700	0
23	20231023	185600	334271700	9700	9700	9700	9700	0
24	20231023	185500	334271700	9700	9700	9700	9700	0
25	20231023	185400	334271700	9700	9700	9700	9700	0
26	20231023	185300	334271700	9700	9700	9700	9700	0
27	20231023	185200	334271700	9700	9700	9700	9700	0
28	20231023	185100	334271700	9700	9700	9700	9700	0
29	20231023	185000	334271700	9700	9700	9700	9700	0
30	20231023	184900	334271700	9700	9700	9700	9700	0
31	20231023	184800	334271700	9700	9700	9700	9700	0
32	20231023	184700	334271700	9700	9700	9700	9700	1888
33	20231023	184600	334271700	9700	9700	9700	9700	0
34	20231023	184500	334271700	9700	9700	9700	9700	0
35	20231023	184400	334271700	9700	9700	9700	9700	0
36	20231023	184300	334271700	9700	9700	9700	9700	0
37	20231023	184200	334271700	9700	9700	9700	9700	0
38	20231023	184100	334271700	9700	9700	9700	9700	0
39	20231023	184000	334271700	9700	9700	9700	9700	0
40	20231023	183900	334271700	9700	9700	9700	9700	0
41	20231023	183800	334271700	9700	9700	9700	9700	0
42	20231023	183700	334271700	9700	9700	9700	9700	0
43	20231023	183600	334271700	9700	9700	9700	9700	0
44	20231023	183500	334271700	9700	9700	9700	9700	0
45	20231023	183400	334271700	9700	9700	9700	9700	0
46	20231023	183300	334271700	9700	9700	9700	9700	0
47	20231023	183200	334271700	9700	9700	9700	9700	0
48	20231023	183100	334271700	9700	9700	9700	9700	0
49	20231023	183000	334271700	9700	9700	9700	9700	0
50	20231023	182900	334271700	9700	9700	9700	9700	0
51	20231023	182800	334271700	9700	9700	9700	9700	0
52	20231023	182700	334271700	9700	9700	9700	9700	0
53	20231023	182600	334271700	9700	9700	9700	9700	0
54	20231023	182500	334271700	9700	9700	9700	9700	0
55	20231023	182400	334271700	9700	9700	9700	9700	0
56	20231023	182300	334271700	9700	9700	9700	9700	0
57	20231023	182200	334271700	9700	9700	9700	9700	0
58	20231023	182100	334271700	9700	9700	9700	9700	0
59	20231023	182000	334271700	9700	9700	9700	9700	0
60	20231023	181900	334271700	9700	9700	9700	9700	0
61	20231023	181800	334271700	9700	9700	9700	9700	0
62	20231023	181700	334271700	9700	9700	9700	9700	1888
63	20231023	181600	334271700	9700	9700	9700	9700	0
64	20231023	181500	334271700	9700	9700	9700	9700	0
65	20231023	181400	334271700	9700	9700	9700	9700	0
66	20231023	181300	334271700	9700	9700	9700	9700	0
67	20231023	181200	334271700	9700	9700	9700	9700	0
68	20231023	181100	334271700	9700	9700	9700	9700	0
69	20231023	181000	334271700	9700	9700	9700	9700	0
70	20231023	180900	334271700	9700	9700	9700	9700	0
71	20231023	180800	334271700	9700	9700	9700	9700	0
72	20231023	180700	334271700	9700	9700	9700	9700	0
73	20231023	180600	334271700	9700	9700	9700	9700	0
74	20231023	180500	334271700	9700	9700	9700	9700	0
75	20231023	180400	334271700	9700	9700	9700	9700	0
76	20231023	180300	334271700	9700	9700	9700	9700	0
77	20231023	180200	334271700	9700	9700	9700	9700	0
78	20231023	180100	334271700	9700	9700	9700	9700	0
79	20231023	180000	334271700	9700	9700	9700	9700	0
80	20231023	175900	334271700	9700	9700	9700	9700	0
81	20231023	175800	334271700	9700	9700	9700	9700	0
82	20231023	175700	334271700	9700	9700	9700	9700	0
83	20231023	175600	334271700	9700	9700	9700	9700	0
84	20231023	175500	334271700	9700	9700	9700	9700	0
85	20231023	175400	334271700	9700	9700	9700	9700	0
86	20231023	175300	334271700	9700	9700	9700	9700	0
87	20231023	175200	334271700	9700	9700	9700	9700	0
88	20231023	175100	334271700	9700	9700	9700	9700	0
89	20231023	175000	334271700	9700	9700	9700	9700	0
90	20231023	174900	334271700	9700	9700	9700	9700	0
91	20231023	174800	334271700	9700	9700	9700	9700	0
92	20231023	174700	334271700	9700	9700	9700	9700	1888
93	20231023	174600	334271700	9700	9700	9700	9700	0
94	20231023	174500	334271700	9700	9700	9700	9700	0
95	20231023	174400	334271700	9700	9700	9700	9700	0
96	20231023	174300	334271700	9700	9700	9700	9700	0
97	20231023	174200	334271700	9700	9700	9700	9700	0
98	20231023	174100	334271700	9700	9700	9700	9700	0
99	20231023	174000	334271700	9700	9700	9700	9700	0
100	20231023	173900	334271700	9700	9700	9700	9700	0
101	20231023	173800	334271700	9700	9700	9700	9700	0
102	20231023	173700	334271700	9700	9700	9700	9700	0
103	20231023	173600	334271700	9700	9700	9700	9700	0
104	20231023	173500	334271700	9700	9700	9700	9700	0
105	20231023	173400	334271700	9700	9700	9700	9700	0
106	20231023	173300	334271700	9700	9700	9700	9700	0
107	20231023	173200	334271700	9700	9700	9700	9700	0
108	20231023	173100	334271700	9700	9700	9700	9700	0
109	20231023	173000	334271700	9700	9700	9700	9700	0
110	20231023	172900	334271700	9700	9700	9700	9700	0
111	20231023	172800	334271700	9700	9700	9700	9700	0
112	20231023	172700	334271700	9700	9700	9700	9700	0
113	20231023	172600	334271700	9700	9700	9700	9700	0
114	20231023	172500	334271700	9700	9700	9700	9700	0
115	20231023	172400	334271700	9700	9700	9700	9700	0
116	20231023	172300	334271700	9700	9700	9700	9700	0
117	20231023	172200	334271700	9700	9700	9700	9700	0
118	20231023	172100	334271700	9700	9700	9700	9700	0
119	20231023	172000	334271700	9700	9700	9700	9700	0
120	20231023	171900	334271700	9700	9700	9700	9700	0
121	20231023	171800	334271700	9700	9700	9700	9700	0
122	20231023	171700	334271700	9700	9700	9700	9700	1888
123	20231023	171600	334271700	9700	9700	9700	9700	0
124	20231023	171500	334271700	9700	9700	9700	9700	0
125	20231023	171400	334271700	9700	9700	9700	9700	0
126	20231023	171300	334271700	9700	9700	9700	9700	0
127	20231023	171200	334271700	9700	9700	9700	9700	0
128	20231023	171100	334271700	9700	9700	9700	9700	0
129	20231023	171000	334271700	9700	9700	9700	9700	0
130	20231023	170900	334271700	9700	9700	9700	9700	0
131	20231023	170800	334271700	9700	9700	9700	9700	0
132	20231023	170700	334271700	9700	9700	9700	9700	0
133	20231023	170600	334271700	9700	9700	9700	9700	0
134	20231023	170500	334271700	9700	9700	9700	9700	0
135	20231023	170400	334271700	9700	9700	9700	9700	0
136	20231023	170300	334271700	9700	9700	9700	9700	0
137	20231023	170200	334271700	9700	9700	9700	9700	0
138	20231023	170100	334271700	9700	9700	9700	9700	0
139	20231023	170000	334271700	9700	9700	9700	9700	0
140	20231023	165900	334271700	9700	9700	9700	9700	0
141	20231023	165800	334271700	9700	9700	9700	9700	0
142	20231023	165700	334271700	9700	9700	9700	9700	0
143	20231023	165600	334271700	9700	9700	9700	9700	0
144	20231023	165500	334271700	9700	9700	9700	9700	0
145	20231023	165400	334271700	9700	9700	9700	9700	0
146	20231023	165300	334271700	9700	9700	9700	9700	0
147	20231023	165200	334271700	9700	9700	9700	9700	0
148	20231023	165100	334271700	9700	9700	9700	9700	0
149	20231023	165000	334271700	9700	9700	9700	9700	0
150	20231023	164900	334271700	9700	9700	9700	9700	0
151	20231023	164800	334271700	9700	9700	9700	9700	0
152	20231023	164700	334271700	9700	9700	9700	9700	1888
153	20231023	164600	334271700	9700	9700	9700	9700	0
154	20231023	164500	334271700	9700	9700	9700	9700	0
155	20231023	164400	334271700	9700	9700	9700	9700	0
156	20231023	164300	334271700	9700	9700	9700	9700	0
157	20231023	164200	334271700	9700	9700	9700	9700	0
158	20231023	164100	334271700	9700	9700	9700	9700	0
159	20231023	164000	334271700	9700	9700	9700	9700	0
160	20231023	163900	334271700	9700	9700	9700	9700	0
161	20231023	163800	334271700	9700	9700	9700	9700	0
162	20231023	163700	334271700	9700	9700	9700	9700	0
163	20231023	163600	334271700	9700	9700	9700	9700	0
164	20231023	163500	334271700	9700	9700	9700	9700	0
165	20231023	163400	334271700	9700	9700	9700	9700	0
166	20231023	163300	334271700	9700	9700	9700	9700	0
167	20231023	163200	334271700	9700	9700	9700	9700	0
168	20231023	163100	334271700	9700	9700	9700	9700	0
169	20231023	163000	334271700	9700	9700	9700	9700	0
170	20231023	162900	334271700	9700	9700	9700	9700	0
171	20231023	162800	334271700	9700	9700	9700	9700	0
172	20231023	162700	334271700	9700	9700	9700	9700	0
173	20231023	162600	334271700	9700	9700	9700	9700	0
174	20231023	162500	334271700	9700	9700	9700	9700	0
175	20231023	162400	334271700	9700	9700	9700	9700	0
176	20231023	162300	334271700	9700	9700	9700	9700	0
177	20231023	162200	334271700	9700	9700	9700	9700	0
178	20231023	162100	334271700	9700	9700	9700	9700	0
179	20231023	162000	334271700	9700	9700	9700	9700	0
180	20231023	161900	334271700	9700	9700	9700	9700	0
181	20231023	161800	334271700	9700	9700	9700	9700	0
182	20231023	161700	334271700	9700	9700	9700	9700	1888
183	20231023	161600	334271700	9700	9700	9700	9700	0
184	20231023	161500	334271700	9700	9700	9700	9700	0
185	20231023	161400	334271700	9700	9700	9700	9700	0
186	20231023	161300	334271700	9700	9700	9700	9700	0
187	20231023	161200	334271700	9700	9700	9700	9700	0
188	20231023	161100	334271700	9700	9700	9700	9700	0
189	20231023	161000	334271700	9700	9700	9700	9700	0
190	20231023	160900	334271700	9700	9700	9700	9700	0
191	20231023	160800	334271700	9700	9700	9700	9700	0
192	20231023	160700	334271700	9700	9700	9700	9700	0
193	20231023	160600	334271700	9700	9700	9700	9700	0
194	20231023	160500	334271700	9700	9700	9700	9700	0
195	20231023	160400	334271700	9700	9700	9700	9700	0
196	20231023	160300	334271700	9700	9700	9700	9700	0
197	20231023	160200	334271700	9700	9700	9700	9700	0
198	20231023	160100	334271700	9700	9700	9700	9700	0
199	20231023	160000	334271700	9700	9700	9700	9700	0
200	20231023	155900	334271700	9700	9700	9700	9700	0
201	20231023	155800	334271700	9700	9700	9700	9700	0
202	20231023	155700	334271700	9700	9700	9700	9700	0
203	20231023	155600	334271700	9700	9700	9700	9700	0
204	20231023	155500	334271700	9700	9700	9700	9700	0
205	20231023	155400	334271700	9700	9700	9700	9700	0
206	20231023	155300	334271700	9700	9700	9700	9700	0
207	20231023	155200	334271700	9700	9700	9700	9700	0
208	20231023	155100	334271700	9700	9700	9700	9700	0
209	20231023	155000	334271700	9700	9700	9700	9700	0
210	20231023	154900	334271700	9700	9700	9700	9700	0
211	20231023	154800	334271700	9700	9700	9700	9700	0
212	20231023	154700	334271700	9700	9700	9700	9700	1888
213	20231023	154600	334271700	9700	9700	9700	9700	0
214	20231023	154500	334271700	9700	9700	9700	9700	0
215	20231023	154400	334271700	9700	9700	9700	9700	0
216	20231023	154300	334271700	9700	9700	9700	9700	0
217	20231023	154200	334271700	9700	9700	9700	9700	0
218	20231023	154100	334271700	9700	9700	9700	9700	0
219	20231023	154000	334271700	9700	9700	9700	9700	0
220	20231023	153900	334271700	9700	9700	9700	9700	0
221	20231023	153800	334271700	9700	9700	9700	9700	0
222	20231023	153700	334271700	9700	9700	9700	9700	0
223	20231023	153600	334271700	9700	9700	9700	9700	0
224	20231023	153500	334271700	9700	9700	9700	9700	0
225	20231023	153400	334271700	9700	9700	9700	9700	0
226	20231023	153300	334271700	9700	9700	9700	9700	0
227	20231023	153200	334271700	9700	9700	9700	9700	0
228	20231023	153100	334271700	9700	9700	9700	9700	0
229	20231023	153000	334271700	9700	9700	9700	9700	1888
230	20231023	152900	315958100	9710	9710	9710	9710	0
231	20231023	152800	315958100	9710	9710	9710	9710	0
232	20231023	152700	315958100	9710	9710	9710	9710	0
233	20231023	152600	315958100	9710	9710	9710	9710	0
234	20231023	152500	315958100	9710	9710	9710	9710	0
235	20231023	152400	315958100	9710	9710	9710	9710	0
236	20231023	152300	315958100	9710	9710	9710	9710	0
237	20231023	152200	315958100	9710	9710	9710	9710	0
238	20231023	152100	315958100	9710	9710	9710	9710	0
239	20231023	152000	315958100	9710	9710	9710	9710	0
240	20231023	151900	315958100	9710	9720	9720	9710	9
241	20231023	151800	315870630	9720	9720	9720	9720	43
242	20231023	151700	315452670	9720	9720	9720	9720	52
243	20231023	151600	314947230	9720	9720	9720	9720	85
244	20231023	151500	314121030	9720	9720	9730	9720	43
245	20231023	151400	313703060	9720	9720	9720	9700	81
246	20231023	151300	312916480	9720	9720	9720	9720	43
247	20231023	151200	312498520	9720	9710	9720	9710	85
248	20231023	151100	311672740	9710	9710	9710	9710	43
249	20231023	151000	311255210	9710	9710	9710	9710	52
250	20231023	150900	310750290	9700	9710	9710	9700	88
251	20231023	150800	309895840	9720	9730	9730	9720	67
252	20231023	150700	309244170	9720	9720	9730	9720	46
253	20231023	150600	308796630	9720	9710	9730	9710	58
254	20231023	150500	308233030	9730	9720	9730	9720	30
255	20231023	150400	307941420	9720	9720	9740	9720	440
256	20231023	150300	303661460	9730	9720	9730	9720	56
257	20231023	150200	303116680	9730	9730	9730	9730	42
258	20231023	150100	302708020	9730	9730	9730	9730	0
259	20231023	150000	302708020	9730	9750	9750	9730	394
260	20231023	145900	298870660	9750	9750	9750	9750	0
261	20231023	145800	298870660	9750	9740	9750	9740	159
262	20231023	145700	297320500	9740	9740	9740	9740	32
263	20231023	145600	297008820	9730	9730	9730	9730	42
264	20231023	145500	296600160	9720	9720	9720	9720	20
265	20231023	145400	296405760	9720	9720	9720	9720	43
266	20231023	145300	295987800	9720	9770	9770	9710	433
267	20231023	145200	291768620	9770	9770	9770	9770	2
268	20231023	145100	291749080	9770	9770	9770	9770	91
269	20231023	145000	290860010	9780	9770	9780	9770	99
270	20231023	144900	289892770	9780	9760	9780	9760	213
271	20231023	144800	287812190	9760	9770	9790	9760	538
272	20231023	144700	282553960	9790	9790	9790	9770	54
273	20231023	144600	282025890	9780	9790	9790	9780	104
274	20231023	144500	281008350	9790	9790	9790	9790	88
275	20231023	144400	280146830	9790	9790	9790	9790	105
276	20231023	144300	279118880	9790	9790	9790	9790	43
277	20231023	144200	278697910	9790	9790	9790	9790	87
278	20231023	144100	277846180	9790	9790	9790	9790	650
279	20231023	144000	271482680	9790	9790	9790	9790	45
280	20231023	143900	271042130	9780	9790	9790	9780	148
281	20231023	143800	269593640	9790	9780	9790	9780	191
282	20231023	143700	267725220	9780	9780	9780	9770	89
283	20231023	143600	266855250	9780	9770	9780	9770	105
284	20231023	143500	265828360	9780	9790	9790	9770	111
285	20231023	143400	264743040	9790	9780	9790	9780	56
286	20231023	143300	264194930	9780	9780	9780	9780	44
287	20231023	143200	263764610	9780	9780	9780	9780	80
288	20231023	143100	262982210	9790	9790	9790	9780	55
289	20231023	143000	262443860	9790	9790	9790	9780	94
290	20231023	142900	261523610	9790	9790	9790	9790	43
291	20231023	142800	261102640	9790	9790	9790	9790	44
292	20231023	142700	260671880	9790	9790	9790	9790	44
293	20231023	142600	260241120	9790	9790	9790	9790	44
294	20231023	142500	259810360	9790	9790	9790	9780	44
295	20231023	142400	259380020	9780	9790	9790	9780	43
296	20231023	142300	258959470	9780	9780	9790	9780	62
297	20231023	142200	258353050	9790	9780	9790	9780	256
298	20231023	142100	255848070	9790	9790	9790	9790	0
299	20231023	142000	255848070	9790	9790	9790	9770	47
300	20231023	141900	255388400	9780	9780	9780	9780	133
301	20231023	141800	254087660	9780	9780	9780	9780	43
302	20231023	141700	253667120	9780	9780	9780	9780	43
303	20231023	141600	253246580	9780	9780	9780	9780	44
304	20231023	141500	252816260	9780	9770	9780	9770	518
305	20231023	141400	247754920	9770	9770	9770	9760	45
306	20231023	141300	247315280	9780	9780	9780	9780	44
307	20231023	141200	246884960	9780	9780	9780	9780	44
308	20231023	141100	246454640	9780	9780	9790	9750	244
309	20231023	141000	244072500	9780	9780	9780	9780	45
310	20231023	140900	243632400	9780	9740	9780	9740	1508
311	20231023	140800	228933010	9740	9710	9740	9710	345
312	20231023	140700	225582440	9720	9660	9720	9660	4157
313	20231023	140600	185309980	9660	9660	9660	9650	47
314	20231023	140500	184855990	9660	9660	9660	9660	71
315	20231023	140400	184170130	9660	9660	9660	9660	43
316	20231023	140300	183754750	9660	9650	9660	9650	964
317	20231023	140200	174450320	9640	9640	9640	9640	208
318	20231023	140100	172445200	9640	9640	9640	9640	42
319	20231023	140000	172040320	9640	9640	9640	9640	46
320	20231023	135900	171596880	9620	9620	9620	9620	0
321	20231023	135800	171596880	9620	9620	9620	9620	0
322	20231023	135700	171596880	9620	9620	9620	9620	0
323	20231023	135600	171596880	9620	9620	9620	9620	0
324	20231023	135500	171596880	9620	9620	9620	9620	0
325	20231023	135400	171596880	9620	9620	9620	9620	0
326	20231023	135300	171596880	9620	9620	9620	9620	0
327	20231023	135200	171596880	9620	9620	9620	9620	611
328	20231023	135100	165719060	9620	9620	9620	9620	0
329	20231023	135000	165719060	9620	9630	9630	9620	1006
330	20231023	134900	156035280	9640	9640	9640	9640	0
331	20231023	134800	156035280	9640	9640	9640	9640	0
332	20231023	134700	156035280	9640	9630	9640	9630	6
333	20231023	134600	155977490	9640	9630	9640	9630	401
334	20231023	134500	152115850	9640	9640	9640	9640	0
335	20231023	134400	152115850	9640	9640	9640	9640	0
336	20231023	134300	152115850	9640	9640	9640	9640	0
337	20231023	134200	152115850	9640	9640	9640	9640	0
338	20231023	134100	152115850	9640	9640	9640	9630	6
339	20231023	134000	152058020	9630	9630	9630	9630	0
340	20231023	133900	152058020	9630	9640	9640	9630	4
341	20231023	133800	152019490	9630	9640	9640	9630	1010
342	20231023	133700	142293170	9640	9630	9640	9630	19
343	20231023	133600	142110190	9630	9630	9630	9630	1
344	20231023	133500	142100560	9630	9640	9640	9630	2
345	20231023	133400	142081290	9630	9630	9630	9620	81
346	20231023	133300	141302050	9640	9620	9640	9620	10
347	20231023	133200	141205820	9620	9620	9620	9620	76
348	20231023	133100	140474700	9640	9630	9640	9630	3
349	20231023	133000	140445800	9640	9640	9640	9640	0
350	20231023	132900	140445800	9640	9630	9640	9620	1001
351	20231023	132800	130815450	9640	9640	9640	9640	0
352	20231023	132700	130815450	9640	9640	9640	9640	0
353	20231023	132600	130815450	9640	9640	9640	9640	0
354	20231023	132500	130815450	9640	9650	9650	9640	2
355	20231023	132400	130796160	9630	9630	9630	9630	29
356	20231023	132300	130516890	9640	9640	9640	9640	21
357	20231023	132200	130314450	9640	9640	9640	9640	2
358	20231023	132100	130295170	9650	9650	9650	9650	1
359	20231023	132000	130285520	9640	9640	9640	9640	0
360	20231023	131900	130285520	9640	9640	9640	9640	0
361	20231023	131800	130285520	9640	9640	9640	9640	278
362	20231023	131700	127605600	9640	9640	9640	9640	0
363	20231023	131600	127605600	9640	9640	9640	9640	0
364	20231023	131500	127605600	9640	9640	9640	9640	0
365	20231023	131400	127605600	9640	9640	9640	9640	0
366	20231023	131300	127605600	9640	9640	9640	9640	0
367	20231023	131200	127605600	9640	9640	9640	9640	0
368	20231023	131100	127605600	9640	9640	9640	9640	0
369	20231023	131000	127605600	9640	9640	9640	9640	0
370	20231023	130900	127605600	9640	9640	9640	9640	0
371	20231023	130800	127605600	9640	9640	9640	9640	0
372	20231023	130700	127605600	9640	9640	9640	9640	0
373	20231023	130600	127605600	9640	9640	9640	9640	0
374	20231023	130500	127605600	9640	9640	9640	9640	0
375	20231023	130400	127605600	9640	9630	9640	9630	11
376	20231023	130300	127499650	9630	9630	9630	9630	1
377	20231023	130200	127490020	9620	9620	9620	9620	0
378	20231023	130100	127490020	9620	9620	9620	9620	0
379	20231023	130000	127490020	9620	9620	9620	9620	0
380	20231023	125900	127490020	9620	9620	9620	9620	17
381	20231023	125800	127326480	9610	9610	9610	9610	354
382	20231023	125700	123924540	9630	9630	9630	9630	69
383	20231023	125600	123260070	9630	9630	9630	9630	0
384	20231023	125500	123260070	9630	9630	9630	9630	16
385	20231023	125400	123105990	9630	9630	9630	9630	0
386	20231023	125300	123105990	9630	9630	9630	9630	0
387	20231023	125200	123105990	9630	9630	9630	9630	0
388	20231023	125100	123105990	9630	9620	9630	9620	16
389	20231023	125000	122951950	9620	9620	9620	9620	0
390	20231023	124900	122951950	9620	9620	9620	9620	0
391	20231023	124800	122951950	9620	9620	9620	9620	0
392	20231023	124700	122951950	9620	9610	9620	9610	319
393	20231023	124600	119886200	9610	9610	9610	9610	0
394	20231023	124500	119886200	9610	9610	9610	9610	40
395	20231023	124400	119501800	9610	9610	9610	9610	50
396	20231023	124300	119021300	9630	9630	9630	9630	16
397	20231023	124200	118867220	9620	9620	9620	9620	13
398	20231023	124100	118742160	9640	9640	9640	9640	0
399	20231023	124000	118742160	9640	9630	9640	9630	16
400	20231023	123900	118587930	9610	9610	9610	9610	320
401	20231023	123800	115512730	9610	9610	9610	9610	19
402	20231023	123700	115330140	9610	9620	9620	9610	40
403	20231023	123600	114945710	9640	9630	9640	9630	16
404	20231023	123500	114791480	9640	9640	9640	9640	46
405	20231023	123400	114348040	9640	9640	9640	9640	0
406	20231023	123300	114348040	9640	9640	9640	9640	1
407	20231023	123200	114338400	9630	9630	9630	9630	10
408	20231023	123100	114242100	9630	9630	9630	9630	0
409	20231023	123000	114242100	9630	9630	9630	9630	0
410	20231023	122900	114242100	9630	9630	9630	9630	0
411	20231023	122800	114242100	9630	9620	9630	9620	17
412	20231023	122700	114078400	9630	9630	9630	9630	0
413	20231023	122600	114078400	9630	9630	9630	9630	0
414	20231023	122500	114078400	9630	9630	9630	9630	0
415	20231023	122400	114078400	9630	9630	9630	9630	16
416	20231023	122300	113924320	9610	9610	9610	9610	0
417	20231023	122200	113924320	9610	9610	9610	9610	0
418	20231023	122100	113924320	9610	9620	9620	9610	240
419	20231023	122000	111617440	9640	9640	9640	9640	16
420	20231023	121900	111463200	9640	9640	9640	9640	0
421	20231023	121800	111463200	9640	9640	9640	9640	0
422	20231023	121700	111463200	9640	9640	9640	9640	0
423	20231023	121600	111463200	9640	9640	9640	9640	16
424	20231023	121500	111308960	9640	9640	9640	9640	0
425	20231023	121400	111308960	9640	9640	9640	9640	0
426	20231023	121300	111308960	9640	9640	9640	9640	0
427	20231023	121200	111308960	9640	9640	9640	9640	16
428	20231023	121100	111154720	9630	9630	9630	9630	0
429	20231023	121000	111154720	9630	9630	9630	9630	0
430	20231023	120900	111154720	9630	9630	9630	9630	0
431	20231023	120800	111154720	9630	9630	9630	9630	16
432	20231023	120700	111000640	9630	9630	9630	9630	0
433	20231023	120600	111000640	9630	9630	9630	9630	0
434	20231023	120500	111000640	9630	9630	9630	9630	0
435	20231023	120400	111000640	9630	9630	9630	9630	16
436	20231023	120300	110846560	9620	9620	9620	9620	0
437	20231023	120200	110846560	9620	9620	9620	9620	3
438	20231023	120100	110817700	9630	9630	9630	9630	0
439	20231023	120000	110817700	9630	9630	9630	9630	16
440	20231023	115900	110663620	9630	9630	9630	9630	0
441	20231023	115800	110663620	9630	9630	9630	9630	0
442	20231023	115700	110663620	9630	9630	9630	9630	0
443	20231023	115600	110663620	9630	9630	9630	9630	17
444	20231023	115500	110499910	9620	9620	9620	9620	0
445	20231023	115400	110499910	9620	9620	9620	9620	0
446	20231023	115300	110499910	9620	9620	9620	9620	0
447	20231023	115200	110499910	9620	9620	9620	9620	16
448	20231023	115100	110345990	9610	9610	9610	9610	0
449	20231023	115000	110345990	9610	9610	9610	9610	103
450	20231023	114900	109356160	9610	9610	9610	9610	28
451	20231023	114800	109087080	9610	9620	9620	9610	513
452	20231023	114700	104153610	9620	9620	9620	9620	256
453	20231023	114600	101690890	9620	9620	9620	9620	5
454	20231023	114500	101642790	9640	9650	9650	9640	147
455	20231023	114400	100225650	9670	9670	9670	9670	16
456	20231023	114300	100070930	9660	9660	9660	9660	0
457	20231023	114200	100070930	9660	9660	9660	9660	1
458	20231023	114100	100061270	9670	9670	9670	9670	0
459	20231023	114000	100061270	9670	9670	9670	9660	20
460	20231023	113900	99867890	9660	9660	9670	9650	23
461	20231023	113800	99645760	9670	9670	9670	9670	0
462	20231023	113700	99645760	9670	9670	9670	9670	3
463	20231023	113600	99616750	9680	9670	9680	9670	101
464	20231023	113500	98640060	9670	9670	9670	9670	0
465	20231023	113400	98640060	9670	9670	9670	9670	1
466	20231023	113300	98630390	9670	9640	9670	9640	362
467	20231023	113200	95138020	9640	9640	9640	9640	16
468	20231023	113100	94983780	9640	9640	9640	9640	0
469	20231023	113000	94983780	9640	9640	9640	9640	0
470	20231023	112900	94983780	9640	9640	9640	9640	1
471	20231023	112800	94974140	9630	9630	9630	9630	15
472	20231023	112700	94829690	9630	9630	9630	9630	0
473	20231023	112600	94829690	9630	9630	9630	9630	0
474	20231023	112500	94829690	9630	9630	9630	9630	0
475	20231023	112400	94829690	9630	9630	9630	9630	16
476	20231023	112300	94675610	9640	9640	9640	9640	21
477	20231023	112200	94473170	9640	9640	9640	9640	0
478	20231023	112100	94473170	9640	9640	9640	9640	0
479	20231023	112000	94473170	9640	9640	9640	9640	17
480	20231023	111900	94309290	9630	9630	9630	9630	0
481	20231023	111800	94309290	9630	9630	9630	9630	1
482	20231023	111700	94299660	9640	9640	9640	9640	0
483	20231023	111600	94299660	9640	9640	9640	9640	16
484	20231023	111500	94145420	9640	9640	9640	9640	0
485	20231023	111400	94145420	9640	9640	9640	9640	0
486	20231023	111300	94145420	9640	9640	9640	9640	6
487	20231023	111200	94087580	9640	9640	9640	9640	16
488	20231023	111100	93933340	9640	9650	9650	9640	13
489	20231023	111000	93808010	9640	9640	9640	9640	3
490	20231023	110900	93779090	9650	9650	9650	9650	0
491	20231023	110800	93779090	9650	9650	9650	9650	17
492	20231023	110700	93615040	9650	9650	9650	9650	0
493	20231023	110600	93615040	9650	9650	9650	9650	2
494	20231023	110500	93595740	9650	9650	9650	9650	0
495	20231023	110400	93595740	9650	9650	9650	9650	16
496	20231023	110300	93441340	9650	9650	9650	9650	1
497	20231023	110200	93431690	9650	9650	9650	9650	0
498	20231023	110100	93431690	9650	9640	9650	9640	2
499	20231023	110000	93412400	9650	9650	9650	9650	17
500	20231023	105900	93248350	9650	9650	9650	9650	0
501	20231023	105800	93248350	9650	9650	9650	9650	0
502	20231023	105700	93248350	9650	9650	9650	9650	1
503	20231023	105600	93238700	9650	9650	9650	9650	17
504	20231023	105500	93074650	9620	9620	9650	9620	6
505	20231023	105400	93016900	9630	9620	9630	9620	341
506	20231023	105300	89735090	9630	9620	9630	9600	62
507	20231023	105200	89138820	9620	9590	9620	9590	152
508	20231023	105100	87679510	9590	9590	9590	9590	31
509	20231023	105000	87382220	9600	9600	9600	9600	1
510	20231023	104900	87372620	9590	9610	9620	9590	54
511	20231023	104800	86853700	9610	9630	9630	9610	37
512	20231023	104700	86497780	9630	9630	9630	9630	0
513	20231023	104600	86497780	9630	9630	9630	9630	0
514	20231023	104500	86497780	9630	9630	9630	9630	0
515	20231023	104400	86497780	9630	9630	9650	9630	19
516	20231023	104300	86314790	9650	9620	9650	9620	93
517	20231023	104200	85420090	9620	9610	9620	9610	8
518	20231023	104100	85343190	9620	9610	9620	9610	11
519	20231023	104000	85237380	9610	9610	9610	9610	10
520	20231023	103900	85141280	9610	9610	9610	9610	0
521	20231023	103800	85141280	9610	9610	9610	9610	0
522	20231023	103700	85141280	9610	9610	9610	9610	0
523	20231023	103600	85141280	9610	9580	9610	9580	71
524	20231023	103500	84460040	9570	9570	9570	9570	0
525	20231023	103400	84460040	9570	9570	9570	9570	0
526	20231023	103300	84460040	9570	9570	9570	9570	0
527	20231023	103200	84460040	9570	9570	9570	9570	1
528	20231023	103100	84450470	9590	9560	9590	9550	457
529	20231023	103000	80076850	9560	9560	9560	9560	21
530	20231023	102900	79876090	9560	9560	9560	9560	0
531	20231023	102800	79876090	9560	9550	9560	9550	26
532	20231023	102700	79627630	9570	9570	9570	9570	0
533	20231023	102600	79627630	9570	9570	9570	9570	0
534	20231023	102500	79627630	9570	9570	9570	9570	0
535	20231023	102400	79627630	9570	9570	9570	9570	16
536	20231023	102300	79474510	9560	9560	9560	9560	0
537	20231023	102200	79474510	9560	9560	9560	9560	0
538	20231023	102100	79474510	9560	9560	9560	9560	18
539	20231023	102000	79302430	9560	9560	9560	9560	16
540	20231023	101900	79149470	9560	9560	9560	9560	0
541	20231023	101800	79149470	9560	9560	9560	9560	0
542	20231023	101700	79149470	9560	9560	9560	9560	1
543	20231023	101600	79139910	9540	9560	9560	9540	505
544	20231023	101500	74319000	9560	9560	9560	9560	1
545	20231023	101400	74309440	9550	9550	9550	9550	11
546	20231023	101300	74204390	9550	9550	9550	9550	0
547	20231023	101200	74204390	9550	9550	9550	9550	19
548	20231023	101100	74022940	9540	9540	9540	9540	25
549	20231023	101000	73784440	9540	9550	9550	9540	158
550	20231023	100900	72277110	9550	9550	9550	9550	0
551	20231023	100800	72277110	9550	9550	9550	9550	23
552	20231023	100700	72057460	9540	9540	9540	9540	10
553	20231023	100600	71962060	9540	9550	9550	9540	239
554	20231023	100500	69681980	9560	9560	9560	9560	0
555	20231023	100400	69681980	9560	9560	9560	9550	33
556	20231023	100300	69366520	9560	9570	9570	9560	222
557	20231023	100200	67244140	9580	9580	9580	9580	14
558	20231023	100100	67110020	9580	9580	9580	9580	1
559	20231023	100000	67100440	9580	9580	9580	9580	1
560	20231023	095900	67090860	9570	9570	9570	9570	121
561	20231023	095800	65932890	9590	9590	9590	9590	0
562	20231023	095700	65932890	9590	9590	9590	9590	0
563	20231023	095600	65932890	9590	9590	9590	9590	16
564	20231023	095500	65779450	9590	9590	9590	9590	1
565	20231023	095400	65769860	9590	9590	9590	9590	1
566	20231023	095300	65760270	9590	9590	9590	9590	0
567	20231023	095200	65760270	9590	9590	9590	9590	16
568	20231023	095100	65606830	9590	9590	9590	9590	0
569	20231023	095000	65606830	9590	9590	9590	9590	0
570	20231023	094900	65606830	9590	9590	9590	9590	0
571	20231023	094800	65606830	9590	9590	9590	9590	16
572	20231023	094700	65453390	9590	9590	9590	9590	1
573	20231023	094600	65443800	9590	9590	9590	9590	0
574	20231023	094500	65443800	9590	9590	9590	9590	14
575	20231023	094400	65309540	9590	9600	9600	9590	17
576	20231023	094300	65146500	9590	9610	9610	9590	10
577	20231023	094200	65050570	9610	9610	9610	9610	1
578	20231023	094100	65040960	9620	9620	9620	9620	1
579	20231023	094000	65031340	9620	9620	9620	9620	18
580	20231023	093900	64858180	9620	9590	9620	9590	13
581	20231023	093800	64733450	9590	9570	9590	9570	163
582	20231023	093700	63170330	9590	9560	9590	9560	6
583	20231023	093600	63112880	9590	9550	9590	9550	230
584	20231023	093500	60913080	9550	9550	9550	9550	0
585	20231023	093400	60913080	9550	9550	9550	9550	1
586	20231023	093300	60903530	9550	9540	9550	9540	12
587	20231023	093200	60789040	9550	9520	9550	9520	3
588	20231023	093100	60760450	9550	9470	9550	9470	139
589	20231023	093000	59442230	9450	9470	9470	9450	373
590	20231023	092900	55917360	9450	9450	9450	9450	0
591	20231023	092800	55917360	9450	9450	9450	9450	28
592	20231023	092700	55652760	9450	9460	9460	9430	1882
593	20231023	092600	37881040	9470	9470	9470	9470	178
594	20231023	092500	36195380	9470	9470	9470	9470	317
595	20231023	092400	33193390	9470	9500	9500	9470	38
596	20231023	092300	32833070	9510	9510	9510	9510	1
597	20231023	092200	32823560	9510	9510	9530	9510	102
598	20231023	092100	31853520	9510	9510	9510	9510	222
599	20231023	092000	29742300	9510	9550	9550	9510	517
600	20231023	091900	24822600	9550	9510	9550	9510	172
601	20231023	091800	23186420	9510	9510	9560	9510	79
602	20231023	091700	22433000	9530	9530	9560	9530	349
603	20231023	091600	19104480	9530	9540	9550	9530	300
604	20231023	091500	16240100	9550	9530	9550	9530	101
605	20231023	091400	15276660	9540	9510	9540	9510	300
606	20231023	091300	12419890	9500	9500	9500	9500	20
607	20231023	091200	12229890	9500	9490	9500	9490	4
608	20231023	091100	12191920	9490	9470	9490	9470	226
609	20231023	091000	10049900	9470	9470	9470	9470	2
610	20231023	090900	10030960	9430	9470	9470	9430	3
611	20231023	090800	10002630	9470	9470	9470	9470	17
612	20231023	090700	9841640	9450	9440	9450	9440	266
613	20231023	090600	7328180	9430	9430	9430	9420	33
614	20231023	090500	7017230	9450	9480	9480	9450	260
615	20231023	090400	4559260	9470	9470	9470	9460	67
616	20231023	090300	3925020	9480	9480	9480	9480	1
617	20231023	090200	3915540	9490	9470	9490	9470	165
618	20231023	090100	2352930	9470	9430	9470	9430	87
619	20231023	090000	1530670	9440	9390	9440	9390	163