KissMeData/092780/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	194900	323529710	5200	5200	5200	5200	2493
3	20231010	194800	323529710	5200	5200	5200	5200	0
4	20231010	194700	323529710	5200	5200	5200	5200	0
5	20231010	194600	323529710	5200	5200	5200	5200	0
6	20231010	194500	323529710	5200	5200	5200	5200	0
7	20231010	194400	323529710	5200	5200	5200	5200	0
8	20231010	194300	323529710	5200	5200	5200	5200	0
9	20231010	194200	323529710	5200	5200	5200	5200	0
10	20231010	194100	323529710	5200	5200	5200	5200	0
11	20231010	194000	323529710	5200	5200	5200	5200	0
12	20231010	193900	323529710	5200	5200	5200	5200	0
13	20231010	193800	323529710	5200	5200	5200	5200	0
14	20231010	193700	323529710	5200	5200	5200	5200	0
15	20231010	193600	323529710	5200	5200	5200	5200	0
16	20231010	193500	323529710	5200	5200	5200	5200	0
17	20231010	193400	323529710	5200	5200	5200	5200	0
18	20231010	193300	323529710	5200	5200	5200	5200	0
19	20231010	193200	323529710	5200	5200	5200	5200	0
20	20231010	193100	323529710	5200	5200	5200	5200	0
21	20231010	193000	323529710	5200	5200	5200	5200	0
22	20231010	192900	323529710	5200	5200	5200	5200	0
23	20231010	192800	323529710	5200	5200	5200	5200	0
24	20231010	192700	323529710	5200	5200	5200	5200	0
25	20231010	192600	323529710	5200	5200	5200	5200	0
26	20231010	192500	323529710	5200	5200	5200	5200	0
27	20231010	192400	323529710	5200	5200	5200	5200	0
28	20231010	192300	323529710	5200	5200	5200	5200	0
29	20231010	192200	323529710	5200	5200	5200	5200	0
30	20231010	192100	323529710	5200	5200	5200	5200	0
31	20231010	192000	323529710	5200	5200	5200	5200	0
32	20231010	191900	323529710	5200	5200	5200	5200	2493
33	20231010	191800	323529710	5200	5200	5200	5200	0
34	20231010	191700	323529710	5200	5200	5200	5200	0
35	20231010	191600	323529710	5200	5200	5200	5200	0
36	20231010	191500	323529710	5200	5200	5200	5200	0
37	20231010	191400	323529710	5200	5200	5200	5200	0
38	20231010	191300	323529710	5200	5200	5200	5200	0
39	20231010	191200	323529710	5200	5200	5200	5200	0
40	20231010	191100	323529710	5200	5200	5200	5200	0
41	20231010	191000	323529710	5200	5200	5200	5200	0
42	20231010	190900	323529710	5200	5200	5200	5200	0
43	20231010	190800	323529710	5200	5200	5200	5200	0
44	20231010	190700	323529710	5200	5200	5200	5200	0
45	20231010	190600	323529710	5200	5200	5200	5200	0
46	20231010	190500	323529710	5200	5200	5200	5200	0
47	20231010	190400	323529710	5200	5200	5200	5200	0
48	20231010	190300	323529710	5200	5200	5200	5200	0
49	20231010	190200	323529710	5200	5200	5200	5200	0
50	20231010	190100	323529710	5200	5200	5200	5200	0
51	20231010	190000	323529710	5200	5200	5200	5200	0
52	20231010	185900	323529710	5200	5200	5200	5200	0
53	20231010	185800	323529710	5200	5200	5200	5200	0
54	20231010	185700	323529710	5200	5200	5200	5200	0
55	20231010	185600	323529710	5200	5200	5200	5200	0
56	20231010	185500	323529710	5200	5200	5200	5200	0
57	20231010	185400	323529710	5200	5200	5200	5200	0
58	20231010	185300	323529710	5200	5200	5200	5200	0
59	20231010	185200	323529710	5200	5200	5200	5200	0
60	20231010	185100	323529710	5200	5200	5200	5200	0
61	20231010	185000	323529710	5200	5200	5200	5200	0
62	20231010	184900	323529710	5200	5200	5200	5200	2493
63	20231010	184800	323529710	5200	5200	5200	5200	0
64	20231010	184700	323529710	5200	5200	5200	5200	0
65	20231010	184600	323529710	5200	5200	5200	5200	0
66	20231010	184500	323529710	5200	5200	5200	5200	0
67	20231010	184400	323529710	5200	5200	5200	5200	0
68	20231010	184300	323529710	5200	5200	5200	5200	0
69	20231010	184200	323529710	5200	5200	5200	5200	0
70	20231010	184100	323529710	5200	5200	5200	5200	0
71	20231010	184000	323529710	5200	5200	5200	5200	0
72	20231010	183900	323529710	5200	5200	5200	5200	0
73	20231010	183800	323529710	5200	5200	5200	5200	0
74	20231010	183700	323529710	5200	5200	5200	5200	0
75	20231010	183600	323529710	5200	5200	5200	5200	0
76	20231010	183500	323529710	5200	5200	5200	5200	0
77	20231010	183400	323529710	5200	5200	5200	5200	0
78	20231010	183300	323529710	5200	5200	5200	5200	0
79	20231010	183200	323529710	5200	5200	5200	5200	0
80	20231010	183100	323529710	5200	5200	5200	5200	0
81	20231010	183000	323529710	5200	5200	5200	5200	0
82	20231010	182900	323529710	5200	5200	5200	5200	0
83	20231010	182800	323529710	5200	5200	5200	5200	0
84	20231010	182700	323529710	5200	5200	5200	5200	0
85	20231010	182600	323529710	5200	5200	5200	5200	0
86	20231010	182500	323529710	5200	5200	5200	5200	0
87	20231010	182400	323529710	5200	5200	5200	5200	0
88	20231010	182300	323529710	5200	5200	5200	5200	0
89	20231010	182200	323529710	5200	5200	5200	5200	0
90	20231010	182100	323529710	5200	5200	5200	5200	0
91	20231010	182000	323529710	5200	5200	5200	5200	0
92	20231010	181900	323529710	5200	5200	5200	5200	2493
93	20231010	181800	323529710	5200	5200	5200	5200	0
94	20231010	181700	323529710	5200	5200	5200	5200	0
95	20231010	181600	323529710	5200	5200	5200	5200	0
96	20231010	181500	323529710	5200	5200	5200	5200	0
97	20231010	181400	323529710	5200	5200	5200	5200	0
98	20231010	181300	323529710	5200	5200	5200	5200	0
99	20231010	181200	323529710	5200	5200	5200	5200	0
100	20231010	181100	323529710	5200	5200	5200	5200	0
101	20231010	181000	323529710	5200	5200	5200	5200	0
102	20231010	180900	323529710	5200	5200	5200	5200	0
103	20231010	180800	323529710	5200	5200	5200	5200	0
104	20231010	180700	323529710	5200	5200	5200	5200	0
105	20231010	180600	323529710	5200	5200	5200	5200	0
106	20231010	180500	323529710	5200	5200	5200	5200	0
107	20231010	180400	323529710	5200	5200	5200	5200	0
108	20231010	180300	323529710	5200	5200	5200	5200	0
109	20231010	180200	323529710	5200	5200	5200	5200	0
110	20231010	180100	323529710	5200	5200	5200	5200	0
111	20231010	180000	323529710	5200	5200	5200	5200	0
112	20231010	175900	323529710	5200	5200	5200	5200	0
113	20231010	175800	323529710	5200	5200	5200	5200	0
114	20231010	175700	323529710	5200	5200	5200	5200	0
115	20231010	175600	323529710	5200	5200	5200	5200	0
116	20231010	175500	323529710	5200	5200	5200	5200	0
117	20231010	175400	323529710	5200	5200	5200	5200	0
118	20231010	175300	323529710	5200	5200	5200	5200	0
119	20231010	175200	323529710	5200	5200	5200	5200	0
120	20231010	175100	323529710	5200	5200	5200	5200	0
121	20231010	175000	323529710	5200	5200	5200	5200	0
122	20231010	174900	323529710	5200	5200	5200	5200	2493
123	20231010	174800	323529710	5200	5200	5200	5200	0
124	20231010	174700	323529710	5200	5200	5200	5200	0
125	20231010	174600	323529710	5200	5200	5200	5200	0
126	20231010	174500	323529710	5200	5200	5200	5200	0
127	20231010	174400	323529710	5200	5200	5200	5200	0
128	20231010	174300	323529710	5200	5200	5200	5200	0
129	20231010	174200	323529710	5200	5200	5200	5200	0
130	20231010	174100	323529710	5200	5200	5200	5200	0
131	20231010	174000	323529710	5200	5200	5200	5200	0
132	20231010	173900	323529710	5200	5200	5200	5200	0
133	20231010	173800	323529710	5200	5200	5200	5200	0
134	20231010	173700	323529710	5200	5200	5200	5200	0
135	20231010	173600	323529710	5200	5200	5200	5200	0
136	20231010	173500	323529710	5200	5200	5200	5200	0
137	20231010	173400	323529710	5200	5200	5200	5200	0
138	20231010	173300	323529710	5200	5200	5200	5200	0
139	20231010	173200	323529710	5200	5200	5200	5200	0
140	20231010	173100	323529710	5200	5200	5200	5200	0
141	20231010	173000	323529710	5200	5200	5200	5200	0
142	20231010	172900	323529710	5200	5200	5200	5200	0
143	20231010	172800	323529710	5200	5200	5200	5200	0
144	20231010	172700	323529710	5200	5200	5200	5200	0
145	20231010	172600	323529710	5200	5200	5200	5200	0
146	20231010	172500	323529710	5200	5200	5200	5200	0
147	20231010	172400	323529710	5200	5200	5200	5200	0
148	20231010	172300	323529710	5200	5200	5200	5200	0
149	20231010	172200	323529710	5200	5200	5200	5200	0
150	20231010	172100	323529710	5200	5200	5200	5200	0
151	20231010	172000	323529710	5200	5200	5200	5200	0
152	20231010	171900	323529710	5200	5200	5200	5200	2493
153	20231010	171800	323529710	5200	5200	5200	5200	0
154	20231010	171700	323529710	5200	5200	5200	5200	0
155	20231010	171600	323529710	5200	5200	5200	5200	0
156	20231010	171500	323529710	5200	5200	5200	5200	0
157	20231010	171400	323529710	5200	5200	5200	5200	0
158	20231010	171300	323529710	5200	5200	5200	5200	0
159	20231010	171200	323529710	5200	5200	5200	5200	0
160	20231010	171100	323529710	5200	5200	5200	5200	0
161	20231010	171000	323529710	5200	5200	5200	5200	0
162	20231010	170900	323529710	5200	5200	5200	5200	0
163	20231010	170800	323529710	5200	5200	5200	5200	0
164	20231010	170700	323529710	5200	5200	5200	5200	0
165	20231010	170600	323529710	5200	5200	5200	5200	0
166	20231010	170500	323529710	5200	5200	5200	5200	0
167	20231010	170400	323529710	5200	5200	5200	5200	0
168	20231010	170300	323529710	5200	5200	5200	5200	0
169	20231010	170200	323529710	5200	5200	5200	5200	0
170	20231010	170100	323529710	5200	5200	5200	5200	0
171	20231010	170000	323529710	5200	5200	5200	5200	0
172	20231010	165900	323529710	5200	5200	5200	5200	0
173	20231010	165800	323529710	5200	5200	5200	5200	0
174	20231010	165700	323529710	5200	5200	5200	5200	0
175	20231010	165600	323529710	5200	5200	5200	5200	0
176	20231010	165500	323529710	5200	5200	5200	5200	0
177	20231010	165400	323529710	5200	5200	5200	5200	0
178	20231010	165300	323529710	5200	5200	5200	5200	0
179	20231010	165200	323529710	5200	5200	5200	5200	0
180	20231010	165100	323529710	5200	5200	5200	5200	0
181	20231010	165000	323529710	5200	5200	5200	5200	0
182	20231010	164900	323529710	5200	5200	5200	5200	2493
183	20231010	164800	323529710	5200	5200	5200	5200	0
184	20231010	164700	323529710	5200	5200	5200	5200	0
185	20231010	164600	323529710	5200	5200	5200	5200	0
186	20231010	164500	323529710	5200	5200	5200	5200	0
187	20231010	164400	323529710	5200	5200	5200	5200	0
188	20231010	164300	323529710	5200	5200	5200	5200	0
189	20231010	164200	323529710	5200	5200	5200	5200	0
190	20231010	164100	323529710	5200	5200	5200	5200	0
191	20231010	164000	323529710	5200	5200	5200	5200	0
192	20231010	163900	323529710	5200	5200	5200	5200	0
193	20231010	163800	323529710	5200	5200	5200	5200	0
194	20231010	163700	323529710	5200	5200	5200	5200	0
195	20231010	163600	323529710	5200	5200	5200	5200	0
196	20231010	163500	323529710	5200	5200	5200	5200	0
197	20231010	163400	323529710	5200	5200	5200	5200	0
198	20231010	163300	323529710	5200	5200	5200	5200	0
199	20231010	163200	323529710	5200	5200	5200	5200	0
200	20231010	163100	323529710	5200	5200	5200	5200	0
201	20231010	163000	323529710	5200	5200	5200	5200	0
202	20231010	162900	323529710	5200	5200	5200	5200	0
203	20231010	162800	323529710	5200	5200	5200	5200	0
204	20231010	162700	323529710	5200	5200	5200	5200	0
205	20231010	162600	323529710	5200	5200	5200	5200	0
206	20231010	162500	323529710	5200	5200	5200	5200	0
207	20231010	162400	323529710	5200	5200	5200	5200	0
208	20231010	162300	323529710	5200	5200	5200	5200	0
209	20231010	162200	323529710	5200	5200	5200	5200	0
210	20231010	162100	323529710	5200	5200	5200	5200	0
211	20231010	162000	323529710	5200	5200	5200	5200	0
212	20231010	161900	323529710	5200	5200	5200	5200	2493
213	20231010	161800	323529710	5200	5200	5200	5200	0
214	20231010	161700	323529710	5200	5200	5200	5200	0
215	20231010	161600	323529710	5200	5200	5200	5200	0
216	20231010	161500	323529710	5200	5200	5200	5200	0
217	20231010	161400	323529710	5200	5200	5200	5200	0
218	20231010	161300	323529710	5200	5200	5200	5200	0
219	20231010	161200	323529710	5200	5200	5200	5200	0
220	20231010	161100	323529710	5200	5200	5200	5200	0
221	20231010	161000	323529710	5200	5200	5200	5200	0
222	20231010	160900	323529710	5200	5200	5200	5200	0
223	20231010	160800	323529710	5200	5200	5200	5200	0
224	20231010	160700	323529710	5200	5200	5200	5200	0
225	20231010	160600	323529710	5200	5200	5200	5200	0
226	20231010	160500	323529710	5200	5200	5200	5200	0
227	20231010	160400	323529710	5200	5200	5200	5200	0
228	20231010	160300	323529710	5200	5200	5200	5200	0
229	20231010	160200	323529710	5200	5200	5200	5200	0
230	20231010	160100	323529710	5200	5200	5200	5200	0
231	20231010	160000	323529710	5200	5200	5200	5200	0
232	20231010	155900	323529710	5200	5200	5200	5200	0
233	20231010	155800	323529710	5200	5200	5200	5200	0
234	20231010	155700	323529710	5200	5200	5200	5200	0
235	20231010	155600	323529710	5200	5200	5200	5200	0
236	20231010	155500	323529710	5200	5200	5200	5200	0
237	20231010	155400	323529710	5200	5200	5200	5200	0
238	20231010	155300	323529710	5200	5200	5200	5200	0
239	20231010	155200	323529710	5200	5200	5200	5200	0
240	20231010	155100	323529710	5200	5200	5200	5200	0
241	20231010	155000	323529710	5200	5200	5200	5200	0
242	20231010	154900	323529710	5200	5200	5200	5200	2493
243	20231010	154800	323529710	5200	5200	5200	5200	0
244	20231010	154700	323529710	5200	5200	5200	5200	0
245	20231010	154600	323529710	5200	5200	5200	5200	0
246	20231010	154500	323529710	5200	5200	5200	5200	0
247	20231010	154400	323529710	5200	5200	5200	5200	0
248	20231010	154300	323529710	5200	5200	5200	5200	0
249	20231010	154200	323529710	5200	5200	5200	5200	0
250	20231010	154100	323529710	5200	5200	5200	5200	0
251	20231010	154000	323529710	5200	5200	5200	5200	0
252	20231010	153900	323529710	5200	5200	5200	5200	0
253	20231010	153800	323529710	5200	5200	5200	5200	0
254	20231010	153700	323529710	5200	5200	5200	5200	0
255	20231010	153600	323529710	5200	5200	5200	5200	0
256	20231010	153500	323529710	5200	5200	5200	5200	0
257	20231010	153400	323529710	5200	5200	5200	5200	0
258	20231010	153300	323529710	5200	5200	5200	5200	0
259	20231010	153200	323529710	5200	5200	5200	5200	0
260	20231010	153100	323529710	5200	5200	5200	5200	0
261	20231010	153000	323529710	5200	5200	5200	5200	2493
262	20231010	152900	310566110	5230	5230	5230	5230	0
263	20231010	152800	310566110	5230	5230	5230	5230	0
264	20231010	152700	310566110	5230	5230	5230	5230	0
265	20231010	152600	310566110	5230	5230	5230	5230	0
266	20231010	152500	310566110	5230	5230	5230	5230	0
267	20231010	152400	310566110	5230	5230	5230	5230	0
268	20231010	152300	310566110	5230	5230	5230	5230	0
269	20231010	152200	310566110	5230	5230	5230	5230	0
270	20231010	152100	310566110	5230	5230	5230	5230	0
271	20231010	152000	310566110	5230	5230	5230	5230	0
272	20231010	151900	310566110	5230	5220	5230	5220	54
273	20231010	151800	310284140	5220	5220	5230	5220	32
274	20231010	151700	310117030	5220	5220	5220	5220	50
275	20231010	151600	309856030	5260	5260	5260	5260	0
276	20231010	151500	309856030	5260	5260	5260	5260	4
277	20231010	151400	309834990	5210	5210	5210	5210	18
278	20231010	151300	309741210	5260	5260	5260	5260	0
279	20231010	151200	309741210	5260	5210	5260	5210	33
280	20231010	151100	309569130	5270	5270	5270	5270	0
281	20231010	151000	309569130	5270	5220	5270	5220	50
282	20231010	150900	309307290	5240	5240	5240	5240	0
283	20231010	150800	309307290	5240	5240	5240	5240	3
284	20231010	150700	309291570	5240	5240	5240	5240	0
285	20231010	150600	309291570	5240	5240	5240	5240	220
286	20231010	150500	308138770	5280	5280	5280	5280	0
287	20231010	150400	308138770	5280	5280	5280	5280	0
288	20231010	150300	308138770	5280	5280	5280	5280	0
289	20231010	150200	308138770	5280	5280	5280	5280	0
290	20231010	150100	308138770	5280	5280	5280	5280	0
291	20231010	150000	308138770	5280	5280	5280	5280	0
292	20231010	145900	308138770	5280	5270	5280	5270	73
293	20231010	145800	307753510	5260	5260	5260	5260	94
294	20231010	145700	307259070	5280	5280	5280	5280	0
295	20231010	145600	307259070	5280	5280	5280	5280	0
296	20231010	145500	307259070	5280	5280	5280	5280	0
297	20231010	145400	307259070	5280	5280	5280	5280	2
298	20231010	145300	307248510	5280	5280	5280	5280	10
299	20231010	145200	307195710	5280	5280	5280	5280	927
300	20231010	145100	302301150	5290	5270	5290	5270	104
301	20231010	145000	301752240	5280	5280	5280	5280	0
302	20231010	144900	301752240	5280	5280	5280	5280	0
303	20231010	144800	301752240	5280	5280	5280	5280	2
304	20231010	144700	301741680	5270	5270	5270	5270	340
305	20231010	144600	299949880	5230	5230	5230	5230	160
306	20231010	144500	299113080	5290	5290	5290	5290	0
307	20231010	144400	299113080	5290	5290	5290	5290	94
308	20231010	144300	298615820	5300	5300	5300	5300	0
309	20231010	144200	298615820	5300	5230	5300	5230	18
310	20231010	144100	298521610	5250	5250	5250	5250	605
311	20231010	144000	295345360	5250	5250	5250	5250	530
312	20231010	143900	292562860	5250	5240	5250	5240	220
313	20231010	143800	291408070	5240	5240	5240	5240	423
314	20231010	143700	289191550	5240	5240	5240	5240	200
315	20231010	143600	288143550	5240	5240	5240	5240	0
316	20231010	143500	288143550	5240	5200	5240	5200	3402
317	20231010	143400	270439950	5200	5200	5200	5200	5
318	20231010	143300	270413950	5200	5200	5200	5200	73
319	20231010	143200	270034350	5200	5200	5200	5200	20
320	20231010	143100	269930350	5200	5200	5200	5200	0
321	20231010	143000	269930350	5200	5200	5200	5200	0
322	20231010	142900	269930350	5200	5190	5200	5190	103
323	20231010	142800	269395250	5180	5180	5180	5180	0
324	20231010	142700	269395250	5180	5190	5190	5180	4073
325	20231010	142600	248268900	5210	5210	5210	5210	4
326	20231010	142500	248248060	5200	5200	5200	5200	1569
327	20231010	142400	240089260	5200	5210	5210	5200	938
328	20231010	142300	235211480	5210	5200	5210	5200	273
329	20231010	142200	233791850	5210	5200	5210	5200	258
330	20231010	142100	232450220	5200	5200	5200	5200	130
331	20231010	142000	231774220	5200	5210	5210	5200	100
332	20231010	141900	231254170	5230	5230	5230	5230	0
333	20231010	141800	231254170	5230	5230	5230	5230	0
334	20231010	141700	231254170	5230	5230	5230	5230	2
335	20231010	141600	231243710	5220	5220	5220	5220	0
336	20231010	141500	231243710	5220	5220	5220	5220	0
337	20231010	141400	231243710	5220	5220	5220	5220	10
338	20231010	141300	231191510	5230	5230	5230	5230	2
339	20231010	141200	231181050	5210	5220	5220	5210	1852
340	20231010	141100	221524520	5230	5230	5230	5230	222
341	20231010	141000	220363460	5230	5230	5230	5230	1
342	20231010	140900	220358230	5240	5240	5240	5240	3
343	20231010	140800	220342510	5230	5230	5230	5230	0
344	20231010	140700	220342510	5230	5230	5230	5230	0
345	20231010	140600	220342510	5230	5230	5230	5230	430
346	20231010	140500	218093610	5250	5250	5250	5250	0
347	20231010	140400	218093610	5250	5240	5250	5240	131
348	20231010	140300	217407070	5240	5240	5240	5240	2
349	20231010	140200	217396590	5240	5240	5240	5240	3
350	20231010	140100	217380870	5230	5230	5230	5230	0
351	20231010	140000	217380870	5230	5230	5230	5230	324
352	20231010	135900	215686350	5240	5240	5240	5240	0
353	20231010	135800	215686350	5240	5240	5240	5240	0
354	20231010	135700	215686350	5240	5240	5240	5240	0
355	20231010	135600	215686350	5240	5240	5240	5240	1
356	20231010	135500	215681110	5240	5240	5240	5240	3
357	20231010	135400	215665390	5230	5230	5230	5230	0
358	20231010	135300	215665390	5230	5230	5230	5230	125
359	20231010	135200	215011640	5220	5230	5230	5220	350
360	20231010	135100	213182130	5230	5230	5230	5230	0
361	20231010	135000	213182130	5230	5230	5230	5230	56
362	20231010	134900	212889250	5240	5240	5240	5240	0
363	20231010	134800	212889250	5240	5240	5240	5240	0
364	20231010	134700	212889250	5240	5240	5240	5240	0
365	20231010	134600	212889250	5240	5240	5240	5240	170
366	20231010	134500	211998450	5250	5250	5250	5250	0
367	20231010	134400	211998450	5250	5250	5250	5250	0
368	20231010	134300	211998450	5250	5250	5250	5250	378
369	20231010	134200	210013950	5250	5240	5250	5240	529
370	20231010	134100	207241980	5250	5250	5250	5250	2
371	20231010	134000	207231480	5250	5250	5250	5250	0
372	20231010	133900	207231480	5250	5250	5250	5250	0
373	20231010	133800	207231480	5250	5250	5250	5250	53
374	20231010	133700	206953230	5250	5250	5250	5250	191
375	20231010	133600	205950480	5250	5250	5250	5250	0
376	20231010	133500	205950480	5250	5250	5250	5250	0
377	20231010	133400	205950480	5250	5250	5250	5250	0
378	20231010	133300	205950480	5250	5250	5250	5250	2
379	20231010	133200	205939980	5250	5250	5250	5250	0
380	20231010	133100	205939980	5250	5250	5250	5250	114
381	20231010	133000	205341480	5250	5250	5250	5250	0
382	20231010	132900	205341480	5250	5250	5250	5250	3
383	20231010	132800	205325730	5220	5250	5250	5220	401
384	20231010	132700	203220510	5250	5250	5250	5250	200
385	20231010	132600	202170510	5250	5250	5250	5250	3
386	20231010	132500	202154760	5220	5250	5250	5220	439
387	20231010	132400	199863060	5220	5220	5220	5220	0
388	20231010	132300	199863060	5220	5220	5220	5220	0
389	20231010	132200	199863060	5220	5220	5220	5220	2
390	20231010	132100	199852620	5250	5240	5250	5230	1544
391	20231010	132000	191771180	5250	5250	5250	5250	50
392	20231010	131900	191508680	5250	5250	5250	5250	50
393	20231010	131800	191246180	5250	5250	5250	5250	0
394	20231010	131700	191246180	5250	5250	5250	5250	0
395	20231010	131600	191246180	5250	5250	5250	5250	4
396	20231010	131500	191225180	5250	5230	5250	5230	279
397	20231010	131400	189765530	5230	5230	5230	5230	0
398	20231010	131300	189765530	5230	5230	5230	5230	0
399	20231010	131200	189765530	5230	5230	5230	5230	0
400	20231010	131100	189765530	5230	5230	5230	5230	0
401	20231010	131000	189765530	5230	5230	5230	5230	3
402	20231010	130900	189749840	5220	5220	5220	5220	28
403	20231010	130800	189603680	5230	5230	5230	5230	0
404	20231010	130700	189603680	5230	5230	5230	5230	0
405	20231010	130600	189603680	5230	5230	5230	5230	0
406	20231010	130500	189603680	5230	5230	5230	5230	9
407	20231010	130400	189556610	5220	5220	5220	5220	0
408	20231010	130300	189556610	5220	5220	5220	5220	0
409	20231010	130200	189556610	5220	5220	5220	5220	15
410	20231010	130100	189478310	5220	5220	5220	5220	298
411	20231010	130000	187922750	5230	5230	5230	5230	0
412	20231010	125900	187922750	5230	5230	5230	5230	362
413	20231010	125800	186029490	5250	5250	5250	5250	11
414	20231010	125700	185971740	5250	5250	5250	5250	0
415	20231010	125600	185971740	5250	5250	5250	5250	3
416	20231010	125500	185955990	5240	5240	5240	5240	5
417	20231010	125400	185929790	5240	5240	5240	5240	0
418	20231010	125300	185929790	5240	5240	5240	5240	0
419	20231010	125200	185929790	5240	5240	5240	5240	1488
420	20231010	125100	178132670	5250	5250	5250	5250	0
421	20231010	125000	178132670	5250	5250	5250	5250	31
422	20231010	124900	177969920	5250	5250	5250	5250	0
423	20231010	124800	177969920	5250	5250	5250	5250	100
424	20231010	124700	177444920	5260	5260	5260	5260	374
425	20231010	124600	175477680	5270	5270	5270	5270	45
426	20231010	124500	175240530	5270	5270	5270	5270	0
427	20231010	124400	175240530	5270	5270	5270	5270	0
428	20231010	124300	175240530	5270	5270	5270	5270	0
429	20231010	124200	175240530	5270	5270	5270	5270	0
430	20231010	124100	175240530	5270	5270	5270	5270	0
431	20231010	124000	175240530	5270	5250	5270	5250	74
432	20231010	123900	174851950	5270	5270	5270	5270	3
433	20231010	123800	174836140	5240	5240	5240	5240	0
434	20231010	123700	174836140	5240	5240	5240	5240	7
435	20231010	123600	174799460	5280	5280	5280	5280	0
436	20231010	123500	174799460	5280	5260	5280	5240	4500
437	20231010	123400	151160680	5270	5280	5280	5270	3402
438	20231010	123300	133215260	5280	5280	5280	5280	0
439	20231010	123200	133215260	5280	5280	5280	5280	231
440	20231010	123100	131995580	5270	5270	5270	5270	514
441	20231010	123000	129286800	5280	5280	5280	5280	4
442	20231010	122900	129265680	5280	5280	5280	5280	0
443	20231010	122800	129265680	5280	5280	5280	5280	0
444	20231010	122700	129265680	5280	5280	5280	5280	0
445	20231010	122600	129265680	5280	5280	5280	5280	477
446	20231010	122500	126747120	5280	5280	5280	5280	95
447	20231010	122400	126245520	5290	5290	5290	5290	0
448	20231010	122300	126245520	5290	5290	5290	5290	0
449	20231010	122200	126245520	5290	5290	5290	5290	0
450	20231010	122100	126245520	5290	5290	5290	5290	0
451	20231010	122000	126245520	5290	5290	5290	5290	2
452	20231010	121900	126234940	5280	5280	5280	5280	340
453	20231010	121800	124439740	5290	5290	5290	5290	0
454	20231010	121700	124439740	5290	5290	5290	5290	351
455	20231010	121600	122582950	5300	5300	5300	5300	0
456	20231010	121500	122582950	5300	5300	5300	5300	1
457	20231010	121400	122577650	5300	5300	5300	5300	1
458	20231010	121300	122572350	5300	5300	5300	5300	0
459	20231010	121200	122572350	5300	5300	5300	5300	0
460	20231010	121100	122572350	5300	5300	5300	5300	0
461	20231010	121000	122572350	5300	5300	5300	5300	0
462	20231010	120900	122572350	5300	5300	5300	5300	0
463	20231010	120800	122572350	5300	5300	5300	5300	0
464	20231010	120700	122572350	5300	5300	5300	5300	3
465	20231010	120600	122556450	5280	5310	5310	5280	2486
466	20231010	120500	109375480	5320	5320	5320	5320	0
467	20231010	120400	109375480	5320	5320	5320	5320	0
468	20231010	120300	109375480	5320	5320	5320	5320	0
469	20231010	120200	109375480	5320	5320	5320	5320	3
470	20231010	120100	109359520	5320	5320	5320	5320	6
471	20231010	120000	109327600	5330	5330	5330	5330	0
472	20231010	115900	109327600	5330	5330	5330	5330	0
473	20231010	115800	109327600	5330	5330	5330	5330	1
474	20231010	115700	109322270	5330	5330	5330	5330	0
475	20231010	115600	109322270	5330	5330	5330	5330	0
476	20231010	115500	109322270	5330	5330	5330	5330	4
477	20231010	115400	109300950	5320	5320	5320	5320	0
478	20231010	115300	109300950	5320	5320	5320	5320	0
479	20231010	115200	109300950	5320	5320	5320	5320	300
480	20231010	115100	107704950	5320	5320	5320	5320	466
481	20231010	115000	105225830	5320	5320	5320	5320	28
482	20231010	114900	105076870	5320	5320	5320	5320	0
483	20231010	114800	105076870	5320	5320	5320	5320	0
484	20231010	114700	105076870	5320	5320	5320	5320	0
485	20231010	114600	105076870	5320	5320	5320	5320	0
486	20231010	114500	105076870	5320	5320	5320	5320	93
487	20231010	114400	104582110	5320	5320	5320	5320	0
488	20231010	114300	104582110	5320	5320	5320	5320	0
489	20231010	114200	104582110	5320	5320	5320	5320	2
490	20231010	114100	104571470	5310	5300	5310	5300	266
491	20231010	114000	103159660	5300	5300	5300	5300	5
492	20231010	113900	103133160	5290	5290	5290	5290	3
493	20231010	113800	103117290	5300	5300	5300	5300	0
494	20231010	113700	103117290	5300	5300	5300	5300	0
495	20231010	113600	103117290	5300	5300	5300	5300	0
496	20231010	113500	103117290	5300	5300	5300	5300	0
497	20231010	113400	103117290	5300	5300	5300	5300	0
498	20231010	113300	103117290	5300	5300	5300	5300	0
499	20231010	113200	103117290	5300	5300	5300	5300	94
500	20231010	113100	102619090	5300	5290	5300	5290	20
501	20231010	113000	102513260	5300	5290	5300	5290	45
502	20231010	112900	102275190	5300	5300	5300	5300	0
503	20231010	112800	102275190	5300	5300	5300	5300	0
504	20231010	112700	102275190	5300	5300	5300	5300	0
505	20231010	112600	102275190	5300	5300	5300	5300	1424
506	20231010	112500	94727990	5310	5310	5310	5310	177
507	20231010	112400	93788120	5310	5310	5310	5310	0
508	20231010	112300	93788120	5310	5310	5310	5310	98
509	20231010	112200	93267740	5310	5300	5310	5300	8
510	20231010	112100	93225320	5300	5300	5300	5300	208
511	20231010	112000	92122920	5290	5290	5290	5290	17
512	20231010	111900	92032990	5300	5300	5300	5300	91
513	20231010	111800	91550690	5300	5300	5300	5300	0
514	20231010	111700	91550690	5300	5300	5300	5300	19
515	20231010	111600	91449990	5300	5300	5300	5300	0
516	20231010	111500	91449990	5300	5300	5300	5300	154
517	20231010	111400	90633790	5300	5300	5300	5300	0
518	20231010	111300	90633790	5300	5300	5300	5300	0
519	20231010	111200	90633790	5300	5300	5300	5300	0
520	20231010	111100	90633790	5300	5300	5300	5300	0
521	20231010	111000	90633790	5300	5290	5300	5290	301
522	20231010	110900	89038640	5290	5290	5290	5290	40
523	20231010	110800	88827040	5280	5280	5280	5280	905
524	20231010	110700	84048640	5280	5280	5280	5280	0
525	20231010	110600	84048640	5280	5280	5280	5280	0
526	20231010	110500	84048640	5280	5280	5280	5280	17
527	20231010	110400	83958880	5280	5280	5280	5280	3
528	20231010	110300	83943040	5280	5280	5280	5280	0
529	20231010	110200	83943040	5280	5280	5280	5280	17
530	20231010	110100	83853280	5280	5280	5280	5280	600
531	20231010	110000	80685280	5280	5280	5280	5280	100
532	20231010	105900	80157280	5280	5280	5280	5280	0
533	20231010	105800	80157280	5280	5280	5280	5280	0
534	20231010	105700	80157280	5280	5280	5280	5280	70
535	20231010	105600	79787680	5290	5290	5290	5290	0
536	20231010	105500	79787680	5290	5290	5290	5290	1033
537	20231010	105400	74323110	5290	5290	5290	5290	182
538	20231010	105300	73360330	5300	5300	5300	5300	18
539	20231010	105200	73264930	5300	5300	5300	5300	0
540	20231010	105100	73264930	5300	5300	5300	5300	0
541	20231010	105000	73264930	5300	5300	5300	5300	0
542	20231010	104900	73264930	5300	5300	5300	5300	0
543	20231010	104800	73264930	5300	5300	5300	5300	29
544	20231010	104700	73111230	5300	5300	5300	5300	2
545	20231010	104600	73100630	5290	5290	5290	5290	166
546	20231010	104500	72222490	5290	5290	5290	5290	9
547	20231010	104400	72174880	5290	5290	5290	5290	0
548	20231010	104300	72174880	5290	5290	5290	5290	15
549	20231010	104200	72095530	5290	5290	5290	5290	0
550	20231010	104100	72095530	5290	5290	5290	5290	0
551	20231010	104000	72095530	5290	5290	5290	5290	17
552	20231010	103900	72005600	5290	5290	5290	5290	0
553	20231010	103800	72005600	5290	5290	5290	5290	0
554	20231010	103700	72005600	5290	5290	5290	5290	18
555	20231010	103600	71910380	5290	5290	5290	5290	1004
556	20231010	103500	66599220	5290	5290	5290	5290	0
557	20231010	103400	66599220	5290	5290	5290	5290	0
558	20231010	103300	66599220	5290	5290	5290	5290	0
559	20231010	103200	66599220	5290	5290	5290	5290	20
560	20231010	103100	66493420	5290	5290	5290	5290	0
561	20231010	103000	66493420	5290	5290	5290	5290	0
562	20231010	102900	66493420	5290	5290	5290	5290	0
563	20231010	102800	66493420	5290	5290	5290	5290	20
564	20231010	102700	66387620	5290	5290	5290	5290	0
565	20231010	102600	66387620	5290	5290	5290	5290	5
566	20231010	102500	66361170	5290	5290	5290	5290	0
567	20231010	102400	66361170	5290	5290	5290	5290	17
568	20231010	102300	66271240	5290	5300	5300	5290	4
569	20231010	102200	66250070	5300	5300	5300	5300	1
570	20231010	102100	66244770	5300	5290	5300	5290	110
571	20231010	102000	65661940	5290	5290	5290	5290	0
572	20231010	101900	65661940	5290	5280	5290	5280	20
573	20231010	101800	65556310	5300	5300	5300	5300	1
574	20231010	101700	65551010	5280	5280	5280	5280	0
575	20231010	101600	65551010	5280	5280	5280	5280	0
576	20231010	101500	65551010	5280	5280	5280	5280	3
577	20231010	101400	65535170	5300	5300	5300	5300	2
578	20231010	101300	65524570	5280	5280	5280	5280	17
579	20231010	101200	65434810	5280	5280	5280	5280	1003
580	20231010	101100	60138970	5290	5290	5290	5290	0
581	20231010	101000	60138970	5290	5290	5290	5290	94
582	20231010	100900	59641710	5290	5290	5290	5290	20
583	20231010	100800	59535910	5290	5290	5290	5290	0
584	20231010	100700	59535910	5290	5290	5290	5290	193
585	20231010	100600	58514940	5280	5280	5280	5280	17
586	20231010	100500	58425180	5280	5280	5280	5280	0
587	20231010	100400	58425180	5280	5280	5280	5280	3
588	20231010	100300	58409340	5280	5280	5280	5280	0
589	20231010	100200	58409340	5280	5280	5280	5280	0
590	20231010	100100	58409340	5280	5300	5300	5280	19
591	20231010	100000	58308980	5280	5290	5290	5280	977
592	20231010	095900	53142050	5290	5290	5290	5290	3
593	20231010	095800	53126180	5300	5300	5300	5300	2
594	20231010	095700	53115580	5290	5290	5290	5290	17
595	20231010	095600	53025650	5300	5300	5300	5300	0
596	20231010	095500	53025650	5300	5300	5300	5300	0
597	20231010	095400	53025650	5300	5300	5300	5300	1
598	20231010	095300	53020350	5290	5290	5290	5290	3
599	20231010	095200	53004480	5290	5290	5290	5290	1
600	20231010	095100	52999190	5300	5290	5300	5290	468
601	20231010	095000	50523440	5290	5290	5290	5290	17
602	20231010	094900	50433510	5300	5300	5300	5300	2
603	20231010	094800	50422910	5300	5300	5300	5300	3
604	20231010	094700	50407010	5290	5290	5290	5290	0
605	20231010	094600	50407010	5290	5300	5300	5290	115
606	20231010	094500	49798380	5300	5300	5300	5290	273
607	20231010	094400	48352280	5290	5290	5290	5290	3
608	20231010	094300	48336410	5300	5290	5300	5290	59
609	20231010	094200	48023880	5300	5300	5300	5300	31
610	20231010	094100	47859580	5290	5290	5290	5290	0
611	20231010	094000	47859580	5290	5290	5290	5290	3
612	20231010	093900	47843710	5300	5300	5300	5300	101
613	20231010	093800	47308410	5300	5290	5300	5290	5
614	20231010	093700	47281940	5300	5290	5300	5290	19
615	20231010	093600	47181410	5290	5290	5290	5290	3
616	20231010	093500	47165540	5300	5300	5300	5290	22
617	20231010	093400	47049110	5300	5300	5300	5300	0
618	20231010	093300	47049110	5300	5290	5300	5290	32
619	20231010	093200	46879810	5290	5290	5290	5290	0
620	20231010	093100	46879810	5290	5290	5290	5290	20
621	20231010	093000	46774010	5290	5290	5290	5290	0
622	20231010	092900	46774010	5290	5290	5290	5290	21
623	20231010	092800	46662920	5290	5300	5300	5290	334
624	20231010	092700	44896050	5290	5290	5290	5290	20
625	20231010	092600	44790250	5290	5290	5290	5290	0
626	20231010	092500	44790250	5290	5290	5290	5290	20
627	20231010	092400	44684450	5290	5290	5290	5290	0
628	20231010	092300	44684450	5290	5290	5290	5290	16
629	20231010	092200	44599810	5300	5300	5300	5300	6
630	20231010	092100	44568010	5300	5300	5300	5290	28
631	20231010	092000	44419640	5300	5300	5300	5300	2
632	20231010	091900	44409040	5300	5300	5300	5300	8
633	20231010	091800	44366640	5290	5290	5290	5290	0
634	20231010	091700	44366640	5290	5280	5290	5280	44
635	20231010	091600	44133890	5280	5280	5280	5280	0
636	20231010	091500	44133890	5280	5280	5280	5280	1
637	20231010	091400	44128610	5280	5280	5280	5280	39
638	20231010	091300	43922690	5310	5310	5310	5310	4
639	20231010	091200	43901450	5280	5310	5310	5280	1289
640	20231010	091100	37094540	5300	5300	5300	5300	0
641	20231010	091000	37094540	5300	5300	5300	5300	0
642	20231010	090900	37094540	5300	5300	5300	5300	159
643	20231010	090800	36251840	5270	5280	5280	5270	518
644	20231010	090700	33516980	5310	5310	5310	5310	0
645	20231010	090600	33516980	5310	5310	5310	5310	381
646	20231010	090500	31493870	5290	5290	5350	5290	491
647	20231010	090400	28896240	5310	5310	5310	5310	2945
648	20231010	090300	13258290	5310	5290	5310	5290	221
649	20231010	090200	12085380	5310	5310	5310	5310	92
650	20231010	090100	11596860	5290	5330	5330	5240	1560
651	20231010	090000	3360710	5350	5390	5390	5350	591