KissMeData/376180/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	205000	460116100	5080	5080	5080	5080	2200
3	20231016	204900	460116100	5080	5080	5080	5080	0
4	20231016	204800	460116100	5080	5080	5080	5080	0
5	20231016	204700	460116100	5080	5080	5080	5080	0
6	20231016	204600	460116100	5080	5080	5080	5080	0
7	20231016	204500	460116100	5080	5080	5080	5080	0
8	20231016	204400	460116100	5080	5080	5080	5080	0
9	20231016	204300	460116100	5080	5080	5080	5080	0
10	20231016	204200	460116100	5080	5080	5080	5080	0
11	20231016	204100	460116100	5080	5080	5080	5080	0
12	20231016	204000	460116100	5080	5080	5080	5080	0
13	20231016	203900	460116100	5080	5080	5080	5080	0
14	20231016	203800	460116100	5080	5080	5080	5080	0
15	20231016	203700	460116100	5080	5080	5080	5080	0
16	20231016	203600	460116100	5080	5080	5080	5080	0
17	20231016	203500	460116100	5080	5080	5080	5080	0
18	20231016	203400	460116100	5080	5080	5080	5080	0
19	20231016	203300	460116100	5080	5080	5080	5080	0
20	20231016	203200	460116100	5080	5080	5080	5080	0
21	20231016	203100	460116100	5080	5080	5080	5080	0
22	20231016	203000	460116100	5080	5080	5080	5080	0
23	20231016	202900	460116100	5080	5080	5080	5080	0
24	20231016	202800	460116100	5080	5080	5080	5080	0
25	20231016	202700	460116100	5080	5080	5080	5080	0
26	20231016	202600	460116100	5080	5080	5080	5080	0
27	20231016	202500	460116100	5080	5080	5080	5080	0
28	20231016	202400	460116100	5080	5080	5080	5080	0
29	20231016	202300	460116100	5080	5080	5080	5080	0
30	20231016	202200	460116100	5080	5080	5080	5080	0
31	20231016	202100	460116100	5080	5080	5080	5080	0
32	20231016	202000	460116100	5080	5080	5080	5080	2200
33	20231016	201900	460116100	5080	5080	5080	5080	0
34	20231016	201800	460116100	5080	5080	5080	5080	0
35	20231016	201700	460116100	5080	5080	5080	5080	0
36	20231016	201600	460116100	5080	5080	5080	5080	0
37	20231016	201500	460116100	5080	5080	5080	5080	0
38	20231016	201400	460116100	5080	5080	5080	5080	0
39	20231016	201300	460116100	5080	5080	5080	5080	0
40	20231016	201200	460116100	5080	5080	5080	5080	0
41	20231016	201100	460116100	5080	5080	5080	5080	0
42	20231016	201000	460116100	5080	5080	5080	5080	0
43	20231016	200900	460116100	5080	5080	5080	5080	0
44	20231016	200800	460116100	5080	5080	5080	5080	0
45	20231016	200700	460116100	5080	5080	5080	5080	0
46	20231016	200600	460116100	5080	5080	5080	5080	0
47	20231016	200500	460116100	5080	5080	5080	5080	0
48	20231016	200400	460116100	5080	5080	5080	5080	0
49	20231016	200300	460116100	5080	5080	5080	5080	0
50	20231016	200200	460116100	5080	5080	5080	5080	0
51	20231016	200100	460116100	5080	5080	5080	5080	0
52	20231016	200000	460116100	5080	5080	5080	5080	0
53	20231016	195900	460116100	5080	5080	5080	5080	0
54	20231016	195800	460116100	5080	5080	5080	5080	0
55	20231016	195700	460116100	5080	5080	5080	5080	0
56	20231016	195600	460116100	5080	5080	5080	5080	0
57	20231016	195500	460116100	5080	5080	5080	5080	0
58	20231016	195400	460116100	5080	5080	5080	5080	0
59	20231016	195300	460116100	5080	5080	5080	5080	0
60	20231016	195200	460116100	5080	5080	5080	5080	0
61	20231016	195100	460116100	5080	5080	5080	5080	0
62	20231016	195000	460116100	5080	5080	5080	5080	2200
63	20231016	194900	460116100	5080	5080	5080	5080	0
64	20231016	194800	460116100	5080	5080	5080	5080	0
65	20231016	194700	460116100	5080	5080	5080	5080	0
66	20231016	194600	460116100	5080	5080	5080	5080	0
67	20231016	194500	460116100	5080	5080	5080	5080	0
68	20231016	194400	460116100	5080	5080	5080	5080	0
69	20231016	194300	460116100	5080	5080	5080	5080	0
70	20231016	194200	460116100	5080	5080	5080	5080	0
71	20231016	194100	460116100	5080	5080	5080	5080	0
72	20231016	194000	460116100	5080	5080	5080	5080	0
73	20231016	193900	460116100	5080	5080	5080	5080	0
74	20231016	193800	460116100	5080	5080	5080	5080	0
75	20231016	193700	460116100	5080	5080	5080	5080	0
76	20231016	193600	460116100	5080	5080	5080	5080	0
77	20231016	193500	460116100	5080	5080	5080	5080	0
78	20231016	193400	460116100	5080	5080	5080	5080	0
79	20231016	193300	460116100	5080	5080	5080	5080	0
80	20231016	193200	460116100	5080	5080	5080	5080	0
81	20231016	193100	460116100	5080	5080	5080	5080	0
82	20231016	193000	460116100	5080	5080	5080	5080	0
83	20231016	192900	460116100	5080	5080	5080	5080	0
84	20231016	192800	460116100	5080	5080	5080	5080	0
85	20231016	192700	460116100	5080	5080	5080	5080	0
86	20231016	192600	460116100	5080	5080	5080	5080	0
87	20231016	192500	460116100	5080	5080	5080	5080	0
88	20231016	192400	460116100	5080	5080	5080	5080	0
89	20231016	192300	460116100	5080	5080	5080	5080	0
90	20231016	192200	460116100	5080	5080	5080	5080	0
91	20231016	192100	460116100	5080	5080	5080	5080	0
92	20231016	192000	460116100	5080	5080	5080	5080	2200
93	20231016	191900	460116100	5080	5080	5080	5080	0
94	20231016	191800	460116100	5080	5080	5080	5080	0
95	20231016	191700	460116100	5080	5080	5080	5080	0
96	20231016	191600	460116100	5080	5080	5080	5080	0
97	20231016	191500	460116100	5080	5080	5080	5080	0
98	20231016	191400	460116100	5080	5080	5080	5080	0
99	20231016	191300	460116100	5080	5080	5080	5080	0
100	20231016	191200	460116100	5080	5080	5080	5080	0
101	20231016	191100	460116100	5080	5080	5080	5080	0
102	20231016	191000	460116100	5080	5080	5080	5080	0
103	20231016	190900	460116100	5080	5080	5080	5080	0
104	20231016	190800	460116100	5080	5080	5080	5080	0
105	20231016	190700	460116100	5080	5080	5080	5080	0
106	20231016	190600	460116100	5080	5080	5080	5080	0
107	20231016	190500	460116100	5080	5080	5080	5080	0
108	20231016	190400	460116100	5080	5080	5080	5080	0
109	20231016	190300	460116100	5080	5080	5080	5080	0
110	20231016	190200	460116100	5080	5080	5080	5080	0
111	20231016	190100	460116100	5080	5080	5080	5080	0
112	20231016	190000	460116100	5080	5080	5080	5080	0
113	20231016	185900	460116100	5080	5080	5080	5080	0
114	20231016	185800	460116100	5080	5080	5080	5080	0
115	20231016	185700	460116100	5080	5080	5080	5080	0
116	20231016	185600	460116100	5080	5080	5080	5080	0
117	20231016	185500	460116100	5080	5080	5080	5080	0
118	20231016	185400	460116100	5080	5080	5080	5080	0
119	20231016	185300	460116100	5080	5080	5080	5080	0
120	20231016	185200	460116100	5080	5080	5080	5080	0
121	20231016	185100	460116100	5080	5080	5080	5080	0
122	20231016	185000	460116100	5080	5080	5080	5080	2200
123	20231016	184900	460116100	5080	5080	5080	5080	0
124	20231016	184800	460116100	5080	5080	5080	5080	0
125	20231016	184700	460116100	5080	5080	5080	5080	0
126	20231016	184600	460116100	5080	5080	5080	5080	0
127	20231016	184500	460116100	5080	5080	5080	5080	0
128	20231016	184400	460116100	5080	5080	5080	5080	0
129	20231016	184300	460116100	5080	5080	5080	5080	0
130	20231016	184200	460116100	5080	5080	5080	5080	0
131	20231016	184100	460116100	5080	5080	5080	5080	0
132	20231016	184000	460116100	5080	5080	5080	5080	0
133	20231016	183900	460116100	5080	5080	5080	5080	0
134	20231016	183800	460116100	5080	5080	5080	5080	0
135	20231016	183700	460116100	5080	5080	5080	5080	0
136	20231016	183600	460116100	5080	5080	5080	5080	0
137	20231016	183500	460116100	5080	5080	5080	5080	0
138	20231016	183400	460116100	5080	5080	5080	5080	0
139	20231016	183300	460116100	5080	5080	5080	5080	0
140	20231016	183200	460116100	5080	5080	5080	5080	0
141	20231016	183100	460116100	5080	5080	5080	5080	0
142	20231016	183000	460116100	5080	5080	5080	5080	0
143	20231016	182900	460116100	5080	5080	5080	5080	0
144	20231016	182800	460116100	5080	5080	5080	5080	0
145	20231016	182700	460116100	5080	5080	5080	5080	0
146	20231016	182600	460116100	5080	5080	5080	5080	0
147	20231016	182500	460116100	5080	5080	5080	5080	0
148	20231016	182400	460116100	5080	5080	5080	5080	0
149	20231016	182300	460116100	5080	5080	5080	5080	0
150	20231016	182200	460116100	5080	5080	5080	5080	0
151	20231016	182100	460116100	5080	5080	5080	5080	0
152	20231016	182000	460116100	5080	5080	5080	5080	2200
153	20231016	181900	460116100	5080	5080	5080	5080	0
154	20231016	181800	460116100	5080	5080	5080	5080	0
155	20231016	181700	460116100	5080	5080	5080	5080	0
156	20231016	181600	460116100	5080	5080	5080	5080	0
157	20231016	181500	460116100	5080	5080	5080	5080	0
158	20231016	181400	460116100	5080	5080	5080	5080	0
159	20231016	181300	460116100	5080	5080	5080	5080	0
160	20231016	181200	460116100	5080	5080	5080	5080	0
161	20231016	181100	460116100	5080	5080	5080	5080	0
162	20231016	181000	460116100	5080	5080	5080	5080	0
163	20231016	180900	460116100	5080	5080	5080	5080	0
164	20231016	180800	460116100	5080	5080	5080	5080	0
165	20231016	180700	460116100	5080	5080	5080	5080	0
166	20231016	180600	460116100	5080	5080	5080	5080	0
167	20231016	180500	460116100	5080	5080	5080	5080	0
168	20231016	180400	460116100	5080	5080	5080	5080	0
169	20231016	180300	460116100	5080	5080	5080	5080	0
170	20231016	180200	460116100	5080	5080	5080	5080	0
171	20231016	180100	460116100	5080	5080	5080	5080	0
172	20231016	180000	460116100	5080	5080	5080	5080	0
173	20231016	175900	460116100	5080	5080	5080	5080	0
174	20231016	175800	460116100	5080	5080	5080	5080	0
175	20231016	175700	460116100	5080	5080	5080	5080	0
176	20231016	175600	460116100	5080	5080	5080	5080	0
177	20231016	175500	460116100	5080	5080	5080	5080	0
178	20231016	175400	460116100	5080	5080	5080	5080	0
179	20231016	175300	460116100	5080	5080	5080	5080	0
180	20231016	175200	460116100	5080	5080	5080	5080	0
181	20231016	175100	460116100	5080	5080	5080	5080	0
182	20231016	175000	460116100	5080	5080	5080	5080	2200
183	20231016	174900	460116100	5080	5080	5080	5080	0
184	20231016	174800	460116100	5080	5080	5080	5080	0
185	20231016	174700	460116100	5080	5080	5080	5080	0
186	20231016	174600	460116100	5080	5080	5080	5080	0
187	20231016	174500	460116100	5080	5080	5080	5080	0
188	20231016	174400	460116100	5080	5080	5080	5080	0
189	20231016	174300	460116100	5080	5080	5080	5080	0
190	20231016	174200	460116100	5080	5080	5080	5080	0
191	20231016	174100	460116100	5080	5080	5080	5080	0
192	20231016	174000	460116100	5080	5080	5080	5080	0
193	20231016	173900	460116100	5080	5080	5080	5080	0
194	20231016	173800	460116100	5080	5080	5080	5080	0
195	20231016	173700	460116100	5080	5080	5080	5080	0
196	20231016	173600	460116100	5080	5080	5080	5080	0
197	20231016	173500	460116100	5080	5080	5080	5080	0
198	20231016	173400	460116100	5080	5080	5080	5080	0
199	20231016	173300	460116100	5080	5080	5080	5080	0
200	20231016	173200	460116100	5080	5080	5080	5080	0
201	20231016	173100	460116100	5080	5080	5080	5080	0
202	20231016	173000	460116100	5080	5080	5080	5080	0
203	20231016	172900	460116100	5080	5080	5080	5080	0
204	20231016	172800	460116100	5080	5080	5080	5080	0
205	20231016	172700	460116100	5080	5080	5080	5080	0
206	20231016	172600	460116100	5080	5080	5080	5080	0
207	20231016	172500	460116100	5080	5080	5080	5080	0
208	20231016	172400	460116100	5080	5080	5080	5080	0
209	20231016	172300	460116100	5080	5080	5080	5080	0
210	20231016	172200	460116100	5080	5080	5080	5080	0
211	20231016	172100	460116100	5080	5080	5080	5080	0
212	20231016	172000	460116100	5080	5080	5080	5080	2200
213	20231016	171900	460116100	5080	5080	5080	5080	0
214	20231016	171800	460116100	5080	5080	5080	5080	0
215	20231016	171700	460116100	5080	5080	5080	5080	0
216	20231016	171600	460116100	5080	5080	5080	5080	0
217	20231016	171500	460116100	5080	5080	5080	5080	0
218	20231016	171400	460116100	5080	5080	5080	5080	0
219	20231016	171300	460116100	5080	5080	5080	5080	0
220	20231016	171200	460116100	5080	5080	5080	5080	0
221	20231016	171100	460116100	5080	5080	5080	5080	0
222	20231016	171000	460116100	5080	5080	5080	5080	0
223	20231016	170900	460116100	5080	5080	5080	5080	0
224	20231016	170800	460116100	5080	5080	5080	5080	0
225	20231016	170700	460116100	5080	5080	5080	5080	0
226	20231016	170600	460116100	5080	5080	5080	5080	0
227	20231016	170500	460116100	5080	5080	5080	5080	0
228	20231016	170400	460116100	5080	5080	5080	5080	0
229	20231016	170300	460116100	5080	5080	5080	5080	0
230	20231016	170200	460116100	5080	5080	5080	5080	0
231	20231016	170100	460116100	5080	5080	5080	5080	0
232	20231016	170000	460116100	5080	5080	5080	5080	0
233	20231016	165900	460116100	5080	5080	5080	5080	0
234	20231016	165800	460116100	5080	5080	5080	5080	0
235	20231016	165700	460116100	5080	5080	5080	5080	0
236	20231016	165600	460116100	5080	5080	5080	5080	0
237	20231016	165500	460116100	5080	5080	5080	5080	0
238	20231016	165400	460116100	5080	5080	5080	5080	0
239	20231016	165300	460116100	5080	5080	5080	5080	0
240	20231016	165200	460116100	5080	5080	5080	5080	0
241	20231016	165100	460116100	5080	5080	5080	5080	0
242	20231016	165000	460116100	5080	5080	5080	5080	2200
243	20231016	164900	460116100	5080	5080	5080	5080	0
244	20231016	164800	460116100	5080	5080	5080	5080	0
245	20231016	164700	460116100	5080	5080	5080	5080	0
246	20231016	164600	460116100	5080	5080	5080	5080	0
247	20231016	164500	460116100	5080	5080	5080	5080	0
248	20231016	164400	460116100	5080	5080	5080	5080	0
249	20231016	164300	460116100	5080	5080	5080	5080	0
250	20231016	164200	460116100	5080	5080	5080	5080	0
251	20231016	164100	460116100	5080	5080	5080	5080	0
252	20231016	164000	460116100	5080	5080	5080	5080	0
253	20231016	163900	460116100	5080	5080	5080	5080	0
254	20231016	163800	460116100	5080	5080	5080	5080	0
255	20231016	163700	460116100	5080	5080	5080	5080	0
256	20231016	163600	460116100	5080	5080	5080	5080	0
257	20231016	163500	460116100	5080	5080	5080	5080	0
258	20231016	163400	460116100	5080	5080	5080	5080	0
259	20231016	163300	460116100	5080	5080	5080	5080	0
260	20231016	163200	460116100	5080	5080	5080	5080	0
261	20231016	163100	460116100	5080	5080	5080	5080	0
262	20231016	163000	460116100	5080	5080	5080	5080	0
263	20231016	162900	460116100	5080	5080	5080	5080	0
264	20231016	162800	460116100	5080	5080	5080	5080	0
265	20231016	162700	460116100	5080	5080	5080	5080	0
266	20231016	162600	460116100	5080	5080	5080	5080	0
267	20231016	162500	460116100	5080	5080	5080	5080	0
268	20231016	162400	460116100	5080	5080	5080	5080	0
269	20231016	162300	460116100	5080	5080	5080	5080	0
270	20231016	162200	460116100	5080	5080	5080	5080	0
271	20231016	162100	460116100	5080	5080	5080	5080	0
272	20231016	162000	460116100	5080	5080	5080	5080	2200
273	20231016	161900	460116100	5080	5080	5080	5080	0
274	20231016	161800	460116100	5080	5080	5080	5080	0
275	20231016	161700	460116100	5080	5080	5080	5080	0
276	20231016	161600	460116100	5080	5080	5080	5080	0
277	20231016	161500	460116100	5080	5080	5080	5080	0
278	20231016	161400	460116100	5080	5080	5080	5080	0
279	20231016	161300	460116100	5080	5080	5080	5080	0
280	20231016	161200	460116100	5080	5080	5080	5080	0
281	20231016	161100	460116100	5080	5080	5080	5080	0
282	20231016	161000	460116100	5080	5080	5080	5080	0
283	20231016	160900	460116100	5080	5080	5080	5080	0
284	20231016	160800	460116100	5080	5080	5080	5080	0
285	20231016	160700	460116100	5080	5080	5080	5080	0
286	20231016	160600	460116100	5080	5080	5080	5080	0
287	20231016	160500	460116100	5080	5080	5080	5080	0
288	20231016	160400	460116100	5080	5080	5080	5080	0
289	20231016	160300	460116100	5080	5080	5080	5080	0
290	20231016	160200	460116100	5080	5080	5080	5080	0
291	20231016	160100	460116100	5080	5080	5080	5080	0
292	20231016	160000	460116100	5080	5080	5080	5080	0
293	20231016	155900	460116100	5080	5080	5080	5080	0
294	20231016	155800	460116100	5080	5080	5080	5080	0
295	20231016	155700	460116100	5080	5080	5080	5080	0
296	20231016	155600	460116100	5080	5080	5080	5080	0
297	20231016	155500	460116100	5080	5080	5080	5080	0
298	20231016	155400	460116100	5080	5080	5080	5080	0
299	20231016	155300	460116100	5080	5080	5080	5080	0
300	20231016	155200	460116100	5080	5080	5080	5080	0
301	20231016	155100	460116100	5080	5080	5080	5080	0
302	20231016	155000	460116100	5080	5080	5080	5080	2200
303	20231016	154900	460116100	5080	5080	5080	5080	0
304	20231016	154800	460116100	5080	5080	5080	5080	0
305	20231016	154700	460116100	5080	5080	5080	5080	0
306	20231016	154600	460116100	5080	5080	5080	5080	0
307	20231016	154500	460116100	5080	5080	5080	5080	0
308	20231016	154400	460116100	5080	5080	5080	5080	0
309	20231016	154300	460116100	5080	5080	5080	5080	0
310	20231016	154200	460116100	5080	5080	5080	5080	0
311	20231016	154100	460116100	5080	5080	5080	5080	0
312	20231016	154000	460116100	5080	5080	5080	5080	0
313	20231016	153900	460116100	5080	5080	5080	5080	0
314	20231016	153800	460116100	5080	5080	5080	5080	0
315	20231016	153700	460116100	5080	5080	5080	5080	0
316	20231016	153600	460116100	5080	5080	5080	5080	0
317	20231016	153500	460116100	5080	5080	5080	5080	0
318	20231016	153400	460116100	5080	5080	5080	5080	0
319	20231016	153300	460116100	5080	5080	5080	5080	0
320	20231016	153200	460116100	5080	5080	5080	5080	0
321	20231016	153100	460116100	5080	5080	5080	5080	0
322	20231016	153000	460116100	5080	5080	5080	5080	2200
323	20231016	152900	448940100	5070	5070	5070	5070	0
324	20231016	152800	448940100	5070	5070	5070	5070	0
325	20231016	152700	448940100	5070	5070	5070	5070	0
326	20231016	152600	448940100	5070	5070	5070	5070	0
327	20231016	152500	448940100	5070	5070	5070	5070	0
328	20231016	152400	448940100	5070	5070	5070	5070	0
329	20231016	152300	448940100	5070	5070	5070	5070	0
330	20231016	152200	448940100	5070	5070	5070	5070	0
331	20231016	152100	448940100	5070	5070	5070	5070	0
332	20231016	152000	448940100	5070	5070	5070	5070	0
333	20231016	151900	448940100	5070	5070	5070	5070	2
334	20231016	151800	448929960	5070	5080	5080	5070	252
335	20231016	151700	447651830	5080	5070	5080	5070	312
336	20231016	151600	446069980	5060	5070	5070	5060	64
337	20231016	151500	445745650	5080	5080	5080	5080	251
338	20231016	151400	444470570	5080	5080	5080	5060	288
339	20231016	151300	443011530	5080	5080	5080	5080	5
340	20231016	151200	442986130	5080	5060	5080	5060	70
341	20231016	151100	442630930	5070	5060	5070	5060	1464
342	20231016	151000	435211350	5060	5060	5060	5060	0
343	20231016	150900	435211350	5060	5060	5060	5060	0
344	20231016	150800	435211350	5060	5060	5060	5060	756
345	20231016	150700	431385990	5030	5030	5040	5030	786
346	20231016	150600	427432270	5030	5030	5030	5030	0
347	20231016	150500	427432270	5030	5030	5050	5030	200
348	20231016	150400	426424270	5030	5030	5030	5030	0
349	20231016	150300	426424270	5030	5040	5040	5030	310
350	20231016	150200	424864740	5050	5050	5050	5050	1
351	20231016	150100	424859690	5050	5050	5050	5050	20
352	20231016	150000	424758690	5050	5050	5050	5050	69
353	20231016	145900	424410240	5050	5050	5050	5050	20
354	20231016	145800	424309240	5050	5050	5050	5050	61
355	20231016	145700	424001190	5050	5050	5050	5050	505
356	20231016	145600	421450940	5050	5050	5050	5050	190
357	20231016	145500	420491440	5050	5050	5050	5050	192
358	20231016	145400	419521840	5040	5040	5040	5040	191
359	20231016	145300	418559200	5030	5030	5030	5030	17
360	20231016	145200	418473690	5030	5040	5040	5030	397
361	20231016	145100	416473310	5030	5040	5040	5030	112
362	20231016	145000	415908950	5020	5030	5030	5020	926
363	20231016	144900	411252340	5030	5030	5030	5030	0
364	20231016	144800	411252340	5030	5030	5030	5030	693
365	20231016	144700	407766550	5040	5040	5040	5040	0
366	20231016	144600	407766550	5040	5030	5040	5030	645
367	20231016	144500	404520750	5020	5030	5030	5020	4501
368	20231016	144400	381902910	5040	5040	5040	5040	0
369	20231016	144300	381902910	5040	5040	5040	5040	0
370	20231016	144200	381902910	5040	5040	5040	5040	299
371	20231016	144100	380395950	5040	5030	5040	5030	195
372	20231016	144000	379415090	5030	5030	5030	5030	0
373	20231016	143900	379415090	5030	5030	5030	5030	0
374	20231016	143800	379415090	5030	5040	5040	5030	201
375	20231016	143700	378404050	5030	5030	5030	5030	190
376	20231016	143600	377448350	5030	5030	5030	5030	0
377	20231016	143500	377448350	5030	5030	5030	5030	0
378	20231016	143400	377448350	5030	5030	5030	5030	0
379	20231016	143300	377448350	5030	5030	5030	5030	190
380	20231016	143200	376492650	5030	5030	5030	5030	0
381	20231016	143100	376492650	5030	5030	5030	5030	0
382	20231016	143000	376492650	5030	5040	5040	5030	304
383	20231016	142900	374961630	5040	5040	5040	5040	364
384	20231016	142800	373127070	5040	5040	5040	5040	1
385	20231016	142700	373122030	5040	5040	5040	5040	0
386	20231016	142600	373122030	5040	5040	5040	5040	5
387	20231016	142500	373096830	5040	5030	5040	5030	189
388	20231016	142400	372146060	5030	5030	5030	5030	0
389	20231016	142300	372146060	5030	5030	5030	5030	0
390	20231016	142200	372146060	5030	5030	5030	5030	190
391	20231016	142100	371190360	5030	5030	5030	5030	0
392	20231016	142000	371190360	5030	5030	5030	5030	0
393	20231016	141900	371190360	5030	5030	5030	5030	176
394	20231016	141800	370305080	5040	5040	5040	5040	0
395	20231016	141700	370305080	5040	5040	5040	5040	0
396	20231016	141600	370305080	5040	5040	5040	5040	151
397	20231016	141500	369544040	5040	5040	5040	5040	566
398	20231016	141400	366691400	5040	5040	5040	5040	79
399	20231016	141300	366293240	5040	5040	5040	5040	201
400	20231016	141200	365280200	5050	5050	5050	5050	0
401	20231016	141100	365280200	5050	5050	5050	5050	0
402	20231016	141000	365280200	5050	5050	5050	5050	0
403	20231016	140900	365280200	5050	5050	5050	5050	0
404	20231016	140800	365280200	5050	5050	5050	5050	5
405	20231016	140700	365254950	5040	5040	5040	5040	369
406	20231016	140600	363395190	5040	5040	5040	5040	0
407	20231016	140500	363395190	5040	5040	5040	5040	0
408	20231016	140400	363395190	5040	5040	5040	5040	65
409	20231016	140300	363067590	5040	5040	5040	5040	929
410	20231016	140200	358385430	5040	5040	5040	5040	0
411	20231016	140100	358385430	5040	5040	5040	5040	0
412	20231016	140000	358385430	5040	5040	5040	5040	190
413	20231016	135900	357427830	5040	5050	5050	5040	314
414	20231016	135800	355842460	5040	5040	5040	5040	0
415	20231016	135700	355842460	5040	5040	5040	5040	100
416	20231016	135600	355338460	5050	5050	5050	5050	0
417	20231016	135500	355338460	5050	5050	5050	5050	50
418	20231016	135400	355085960	5050	5050	5050	5050	0
419	20231016	135300	355085960	5050	5050	5050	5050	0
420	20231016	135200	355085960	5050	5050	5050	5050	60
421	20231016	135100	354782960	5040	5040	5040	5040	0
422	20231016	135000	354782960	5040	5040	5040	5040	0
423	20231016	134900	354782960	5040	5040	5040	5040	0
424	20231016	134800	354782960	5040	5040	5040	5040	190
425	20231016	134700	353825360	5040	5040	5040	5040	0
426	20231016	134600	353825360	5040	5040	5040	5040	0
427	20231016	134500	353825360	5040	5040	5040	5040	501
428	20231016	134400	351300320	5040	5040	5040	5040	282
429	20231016	134300	349879040	5040	5040	5040	5040	0
430	20231016	134200	349879040	5040	5040	5040	5040	0
431	20231016	134100	349879040	5040	5040	5040	5040	190
432	20231016	134000	348921440	5040	5040	5040	5040	0
433	20231016	133900	348921440	5040	5040	5040	5040	0
434	20231016	133800	348921440	5040	5040	5040	5040	200
435	20231016	133700	347913440	5040	5050	5050	5040	190
436	20231016	133600	346955830	5040	5040	5040	5040	0
437	20231016	133500	346955830	5040	5040	5040	5040	0
438	20231016	133400	346955830	5040	5040	5040	5040	0
439	20231016	133300	346955830	5040	5040	5040	5040	41
440	20231016	133200	346749190	5060	5060	5060	5060	0
441	20231016	133100	346749190	5060	5060	5060	5060	0
442	20231016	133000	346749190	5060	5060	5060	5060	2
443	20231016	132900	346739070	5070	5070	5070	5070	0
444	20231016	132800	346739070	5070	5070	5070	5070	0
445	20231016	132700	346739070	5070	5070	5070	5070	0
446	20231016	132600	346739070	5070	5070	5070	5070	0
447	20231016	132500	346739070	5070	5070	5070	5070	0
448	20231016	132400	346739070	5070	5070	5070	5070	0
449	20231016	132300	346739070	5070	5070	5070	5070	0
450	20231016	132200	346739070	5070	5070	5070	5070	0
451	20231016	132100	346739070	5070	5070	5070	5070	0
452	20231016	132000	346739070	5070	5070	5070	5070	0
453	20231016	131900	346739070	5070	5070	5070	5070	0
454	20231016	131800	346739070	5070	5070	5070	5070	0
455	20231016	131700	346739070	5070	5070	5070	5070	0
456	20231016	131600	346739070	5070	5070	5070	5070	0
457	20231016	131500	346739070	5070	5070	5070	5070	0
458	20231016	131400	346739070	5070	5070	5070	5070	0
459	20231016	131300	346739070	5070	5070	5070	5070	0
460	20231016	131200	346739070	5070	5070	5070	5070	5
461	20231016	131100	346713720	5070	5070	5070	5070	0
462	20231016	131000	346713720	5070	5070	5070	5070	109
463	20231016	130900	346161090	5080	5080	5080	5080	1
464	20231016	130800	346156010	5070	5070	5070	5070	0
465	20231016	130700	346156010	5070	5040	5070	5040	681
466	20231016	130600	342709040	5040	5040	5040	5040	0
467	20231016	130500	342709040	5040	5040	5040	5040	4
468	20231016	130400	342688880	5040	5040	5040	5040	70
469	20231016	130300	342336080	5040	5030	5040	5030	191
470	20231016	130200	341373450	5040	5040	5040	5040	0
471	20231016	130100	341373450	5040	5040	5040	5040	0
472	20231016	130000	341373450	5040	5040	5040	5040	211
473	20231016	125900	340310010	5040	5040	5040	5040	30
474	20231016	125800	340158810	5050	5050	5050	5050	1179
475	20231016	125700	334204860	5050	5050	5050	5050	0
476	20231016	125600	334204860	5050	5050	5050	5050	0
477	20231016	125500	334204860	5050	5050	5050	5050	0
478	20231016	125400	334204860	5050	5050	5050	5050	0
479	20231016	125300	334204860	5050	5040	5050	5040	972
480	20231016	125200	329297970	5040	5040	5040	5040	170
481	20231016	125100	328441170	5050	5050	5050	5050	0
482	20231016	125000	328441170	5050	5050	5050	5050	0
483	20231016	124900	328441170	5050	5050	5050	5050	0
484	20231016	124800	328441170	5050	5050	5050	5050	0
485	20231016	124700	328441170	5050	5050	5050	5050	0
486	20231016	124600	328441170	5050	5050	5050	5050	20
487	20231016	124500	328340170	5050	5040	5050	5040	192
488	20231016	124400	327372470	5040	5040	5040	5040	1696
489	20231016	124300	318824630	5040	5040	5040	5040	0
490	20231016	124200	318824630	5040	5030	5040	5030	974
491	20231016	124100	313925380	5030	5030	5030	5030	19
492	20231016	124000	313829810	5040	5040	5040	5040	0
493	20231016	123900	313829810	5040	5040	5040	5040	0
494	20231016	123800	313829810	5040	5040	5040	5040	19
495	20231016	123700	313734050	5030	5030	5030	5030	200
496	20231016	123600	312728050	5030	5030	5030	5030	0
497	20231016	123500	312728050	5030	5030	5030	5030	53
498	20231016	123400	312461460	5030	5030	5030	5030	0
499	20231016	123300	312461460	5030	5030	5030	5030	390
500	20231016	123200	310499760	5040	5040	5040	5040	8
501	20231016	123100	310459440	5040	5040	5040	5040	2
502	20231016	123000	310449360	5030	5030	5030	5030	190
503	20231016	122900	309493660	5030	5030	5030	5030	0
504	20231016	122800	309493660	5030	5030	5030	5030	1
505	20231016	122700	309488630	5040	5040	5040	5040	9
506	20231016	122600	309443270	5040	5040	5040	5040	0
507	20231016	122500	309443270	5040	5040	5040	5040	0
508	20231016	122400	309443270	5040	5040	5040	5040	5
509	20231016	122300	309418070	5030	5030	5030	5030	0
510	20231016	122200	309418070	5030	5030	5030	5030	190
511	20231016	122100	308462370	5030	5030	5030	5030	60
512	20231016	122000	308160570	5030	5030	5030	5030	0
513	20231016	121900	308160570	5030	5030	5030	5030	147
514	20231016	121800	307421160	5030	5030	5030	5030	1000
515	20231016	121700	302391160	5020	5030	5030	5020	968
516	20231016	121600	297527240	5030	5030	5030	5030	2151
517	20231016	121500	286707710	5030	5030	5030	5030	839
518	20231016	121400	282487540	5030	5030	5030	5030	217
519	20231016	121300	281396030	5030	5030	5030	5030	0
520	20231016	121200	281396030	5030	5030	5030	5030	1
521	20231016	121100	281391000	5030	5030	5030	5030	190
522	20231016	121000	280435300	5030	5030	5030	5030	0
523	20231016	120900	280435300	5030	5030	5030	5030	0
524	20231016	120800	280435300	5030	5030	5030	5030	0
525	20231016	120700	280435300	5030	5030	5030	5030	473
526	20231016	120600	278056110	5030	5030	5030	5030	0
527	20231016	120500	278056110	5030	5030	5030	5030	0
528	20231016	120400	278056110	5030	5030	5030	5030	0
529	20231016	120300	278056110	5030	5030	5030	5030	190
530	20231016	120200	277100410	5030	5030	5030	5030	0
531	20231016	120100	277100410	5030	5030	5030	5030	0
532	20231016	120000	277100410	5030	5040	5040	5030	17
533	20231016	115900	277014890	5040	5040	5040	5040	0
534	20231016	115800	277014890	5040	5040	5040	5040	1
535	20231016	115700	277009850	5040	5040	5040	5040	78
536	20231016	115600	276616730	5040	5030	5040	5030	307
537	20231016	115500	275070160	5040	5040	5040	5040	0
538	20231016	115400	275070160	5040	5040	5040	5040	4
539	20231016	115300	275050000	5030	5030	5030	5030	81
540	20231016	115200	274642570	5030	5030	5030	5030	190
541	20231016	115100	273686870	5030	5030	5030	5030	0
542	20231016	115000	273686870	5030	5030	5030	5030	0
543	20231016	114900	273686870	5030	5030	5030	5030	0
544	20231016	114800	273686870	5030	5030	5030	5030	690
545	20231016	114700	270216170	5030	5030	5030	5030	0
546	20231016	114600	270216170	5030	5030	5030	5030	400
547	20231016	114500	268204170	5030	5030	5030	5030	271
548	20231016	114400	266841040	5030	5030	5040	5030	391
549	20231016	114300	264874260	5030	5030	5030	5030	40
550	20231016	114200	264673060	5030	5040	5040	5030	3675
551	20231016	114100	246187790	5050	5050	5050	5050	6
552	20231016	114000	246157490	5050	5050	5050	5050	0
553	20231016	113900	246157490	5050	5050	5050	5050	88
554	20231016	113800	245713090	5050	5050	5050	5050	112
555	20231016	113700	245147490	5050	5050	5050	5050	79
556	20231016	113600	244748540	5060	5060	5060	5060	1
557	20231016	113500	244743480	5050	5050	5050	5050	0
558	20231016	113400	244743480	5050	5050	5050	5050	921
559	20231016	113300	240092430	5050	5050	5050	5050	0
560	20231016	113200	240092430	5050	5050	5050	5050	0
561	20231016	113100	240092430	5050	5050	5050	5050	177
562	20231016	113000	239198580	5050	5050	5050	5050	214
563	20231016	112900	238117880	5050	5040	5050	5040	931
564	20231016	112800	233416350	5040	5030	5040	5030	23
565	20231016	112700	233300610	5030	5030	5030	5030	0
566	20231016	112600	233300610	5030	5030	5030	5030	190
567	20231016	112500	232344910	5030	5030	5030	5030	200
568	20231016	112400	231338910	5030	5030	5030	5030	0
569	20231016	112300	231338910	5030	5030	5030	5030	0
570	20231016	112200	231338910	5030	5030	5030	5030	190
571	20231016	112100	230383210	5030	5040	5040	5030	415
572	20231016	112000	228292830	5040	5040	5050	5040	9
573	20231016	111900	228247460	5040	5040	5040	5040	199
574	20231016	111800	227244500	5040	5040	5040	5040	0
575	20231016	111700	227244500	5040	5040	5040	5040	10
576	20231016	111600	227194100	5030	5030	5030	5030	0
577	20231016	111500	227194100	5030	5020	5030	5020	2426
578	20231016	111400	214999020	5030	5020	5030	5020	301
579	20231016	111300	213485000	5030	5030	5030	5030	36
580	20231016	111200	213303920	5030	5030	5050	5030	121
581	20231016	111100	212695250	5030	5030	5030	5030	1735
582	20231016	111000	203968200	5050	5050	5050	5050	0
583	20231016	110900	203968200	5050	5050	5050	5050	0
584	20231016	110800	203968200	5050	5050	5050	5050	0
585	20231016	110700	203968200	5050	5030	5050	5030	2
586	20231016	110600	203958120	5040	5050	5050	5040	111
587	20231016	110500	203397580	5050	5040	5050	5040	313
588	20231016	110400	201818030	5040	5040	5040	5040	984
589	20231016	110300	196858670	5050	5050	5050	5050	12
590	20231016	110200	196798070	5050	5050	5050	5050	51
591	20231016	110100	196540520	5050	5050	5050	5050	60
592	20231016	110000	196237520	5050	5050	5050	5050	37
593	20231016	105900	196050670	5050	5050	5050	5050	58
594	20231016	105800	195757770	5050	5050	5050	5050	8
595	20231016	105700	195717370	5050	5050	5050	5050	1
596	20231016	105600	195712320	5050	5050	5050	5050	215
597	20231016	105500	194626570	5050	5060	5060	5050	373
598	20231016	105400	192741920	5050	5060	5060	5050	107
599	20231016	105300	192200570	5060	5060	5060	5060	0
600	20231016	105200	192200570	5060	5060	5060	5060	100
601	20231016	105100	191694570	5060	5060	5060	5060	0
602	20231016	105000	191694570	5060	5060	5060	5060	0
603	20231016	104900	191694570	5060	5050	5060	5050	17
604	20231016	104800	191608600	5070	5070	5070	5070	0
605	20231016	104700	191608600	5070	5070	5070	5070	101
606	20231016	104600	191096530	5070	5060	5070	5060	90
607	20231016	104500	190641120	5070	5070	5070	5070	0
608	20231016	104400	190641120	5070	5070	5070	5070	10
609	20231016	104300	190590420	5070	5050	5070	5040	168
610	20231016	104200	189740390	5050	5050	5050	5050	292
611	20231016	104100	188265790	5050	5050	5050	5050	303
612	20231016	104000	186735640	5050	5040	5050	5040	319
613	20231016	103900	185125080	5040	5040	5040	5040	613
614	20231016	103800	182035560	5040	5040	5040	5040	422
615	20231016	103700	179908680	5040	5040	5040	5040	251
616	20231016	103600	178643640	5050	5050	5050	5050	1317
617	20231016	103500	171992790	5060	5060	5060	5060	0
618	20231016	103400	171992790	5060	5060	5060	5060	49
619	20231016	103300	171744850	5060	5060	5060	5060	19
620	20231016	103200	171648710	5060	5060	5060	5060	108
621	20231016	103100	171102230	5070	5070	5070	5070	62
622	20231016	103000	170787890	5070	5060	5070	5060	252
623	20231016	102900	169512150	5060	5060	5060	5060	0
624	20231016	102800	169512150	5060	5060	5060	5060	0
625	20231016	102700	169512150	5060	5060	5060	5060	13
626	20231016	102600	169446370	5060	5060	5060	5060	354
627	20231016	102500	167655130	5060	5060	5060	5060	22
628	20231016	102400	167543810	5060	5050	5060	5050	1481
629	20231016	102300	160050030	5050	5050	5050	5050	7
630	20231016	102200	160014680	5050	5060	5060	5050	205
631	20231016	102100	158978490	5060	5060	5060	5060	1
632	20231016	102000	158973430	5060	5060	5060	5060	105
633	20231016	101900	158442130	5050	5060	5060	5050	1920
634	20231016	101800	148732460	5070	5070	5070	5070	253
635	20231016	101700	147449750	5070	5070	5070	5070	350
636	20231016	101600	145675250	5070	5080	5080	5070	11
637	20231016	101500	145619380	5070	5080	5080	5070	3
638	20231016	101400	145604160	5080	5080	5080	5080	20
639	20231016	101300	145502560	5080	5080	5080	5080	0
640	20231016	101200	145502560	5080	5080	5080	5080	41
641	20231016	101100	145294280	5080	5070	5080	5070	200
642	20231016	101000	144280180	5070	5070	5070	5070	100
643	20231016	100900	143773180	5080	5080	5080	5080	79
644	20231016	100800	143371860	5080	5080	5080	5080	0
645	20231016	100700	143371860	5080	5080	5080	5080	0
646	20231016	100600	143371860	5080	5070	5080	5070	300
647	20231016	100500	141849860	5080	5080	5080	5080	0
648	20231016	100400	141849860	5080	5080	5080	5080	0
649	20231016	100300	141849860	5080	5070	5080	5070	74
650	20231016	100200	141474120	5070	5070	5070	5070	47
651	20231016	100100	141235830	5080	5080	5080	5080	18
652	20231016	100000	141144390	5070	5080	5080	5070	117
653	20231016	095900	140550040	5080	5080	5080	5080	0
654	20231016	095800	140550040	5080	5080	5080	5080	185
655	20231016	095700	139610240	5080	5080	5080	5080	0
656	20231016	095600	139610240	5080	5080	5080	5080	5
657	20231016	095500	139584840	5080	5080	5080	5080	0
658	20231016	095400	139584840	5080	5080	5080	5080	95
659	20231016	095300	139102240	5080	5080	5080	5080	8
660	20231016	095200	139061600	5070	5090	5090	5070	62
661	20231016	095100	138747230	5090	5090	5090	5090	0
662	20231016	095000	138747230	5090	5090	5090	5090	0
663	20231016	094900	138747230	5090	5090	5090	5090	3
664	20231016	094800	138731960	5090	5080	5100	5070	72
665	20231016	094700	138366750	5090	5090	5090	5090	10
666	20231016	094600	138315850	5080	5080	5080	5080	8
667	20231016	094500	138275210	5080	5090	5090	5080	262
668	20231016	094400	136944070	5100	5100	5100	5100	1
669	20231016	094300	136938970	5090	5090	5090	5090	0
670	20231016	094200	136938970	5090	5090	5090	5090	13
671	20231016	094100	136872800	5090	5090	5090	5080	896
672	20231016	094000	132320080	5090	5110	5110	5090	101
673	20231016	093900	131805970	5120	5120	5120	5120	0
674	20231016	093800	131805970	5120	5120	5120	5120	1
675	20231016	093700	131800850	5130	5130	5130	5130	1
676	20231016	093600	131795720	5100	5130	5130	5100	303
677	20231016	093500	130250330	5130	5130	5130	5130	1
678	20231016	093400	130245200	5080	5120	5130	5080	336
679	20231016	093300	128530550	5130	5120	5130	5120	523
680	20231016	093200	125852770	5120	5120	5120	5120	5
681	20231016	093100	125827170	5100	5100	5100	5100	521
682	20231016	093000	123170070	5080	5080	5080	5080	190
683	20231016	092900	122204870	5080	5080	5080	5080	0
684	20231016	092800	122204870	5080	5080	5080	5080	61
685	20231016	092700	121894990	5080	5070	5080	5070	100
686	20231016	092600	121387140	5060	5070	5080	5060	1004
687	20231016	092500	116300770	5090	5090	5090	5090	280
688	20231016	092400	114875570	5100	5100	5100	5100	514
689	20231016	092300	112254170	5100	5100	5100	5100	0
690	20231016	092200	112254170	5100	5100	5100	5100	0
691	20231016	092100	112254170	5100	5100	5100	5100	0
692	20231016	092000	112254170	5100	5100	5100	5100	180
693	20231016	091900	111336170	5100	5060	5100	5060	11
694	20231016	091800	111280110	5100	5100	5100	5100	6
695	20231016	091700	111249510	5050	5080	5100	5050	503
696	20231016	091600	108702930	5080	5100	5100	5080	861
697	20231016	091500	104321050	5100	5100	5100	5100	1
698	20231016	091400	104315950	5060	5100	5100	5050	4154
699	20231016	091300	83264530	5100	5100	5110	5100	372
700	20231016	091200	81367280	5080	5080	5080	5080	0
701	20231016	091100	81367280	5080	5100	5100	5080	260
702	20231016	091000	80046320	5080	5100	5100	5080	180
703	20231016	090900	79129920	5100	5100	5100	5100	309
704	20231016	090800	77554020	5100	5140	5140	5100	363
705	20231016	090700	75701080	5110	5110	5200	5110	4118
706	20231016	090600	54369030	5100	5080	5100	5080	333
707	20231016	090500	52674570	5080	5070	5080	5070	1715
708	20231016	090400	43969520	5070	5070	5070	5050	2084
709	20231016	090300	33418230	5060	5090	5100	5040	1962
710	20231016	090200	23460210	5100	5120	5120	5100	2494
711	20231016	090100	10736250	5120	5090	5120	5090	1457
712	20231016	090000	3306450	5090	5100	5100	5090	649