KissMeData/225530/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	201600	178235710	5380	5380	5380	5380	1367
3	20231017	201500	178235710	5380	5380	5380	5380	0
4	20231017	201400	178235710	5380	5380	5380	5380	0
5	20231017	201300	178235710	5380	5380	5380	5380	0
6	20231017	201200	178235710	5380	5380	5380	5380	0
7	20231017	201100	178235710	5380	5380	5380	5380	0
8	20231017	201000	178235710	5380	5380	5380	5380	0
9	20231017	200900	178235710	5380	5380	5380	5380	0
10	20231017	200800	178235710	5380	5380	5380	5380	0
11	20231017	200700	178235710	5380	5380	5380	5380	0
12	20231017	200600	178235710	5380	5380	5380	5380	0
13	20231017	200500	178235710	5380	5380	5380	5380	0
14	20231017	200400	178235710	5380	5380	5380	5380	0
15	20231017	200300	178235710	5380	5380	5380	5380	0
16	20231017	200200	178235710	5380	5380	5380	5380	0
17	20231017	200100	178235710	5380	5380	5380	5380	0
18	20231017	200000	178235710	5380	5380	5380	5380	0
19	20231017	195900	178235710	5380	5380	5380	5380	0
20	20231017	195800	178235710	5380	5380	5380	5380	0
21	20231017	195700	178235710	5380	5380	5380	5380	0
22	20231017	195600	178235710	5380	5380	5380	5380	0
23	20231017	195500	178235710	5380	5380	5380	5380	0
24	20231017	195400	178235710	5380	5380	5380	5380	0
25	20231017	195300	178235710	5380	5380	5380	5380	0
26	20231017	195200	178235710	5380	5380	5380	5380	0
27	20231017	195100	178235710	5380	5380	5380	5380	0
28	20231017	195000	178235710	5380	5380	5380	5380	0
29	20231017	194900	178235710	5380	5380	5380	5380	0
30	20231017	194800	178235710	5380	5380	5380	5380	0
31	20231017	194700	178235710	5380	5380	5380	5380	0
32	20231017	194600	178235710	5380	5380	5380	5380	1367
33	20231017	194500	178235710	5380	5380	5380	5380	0
34	20231017	194400	178235710	5380	5380	5380	5380	0
35	20231017	194300	178235710	5380	5380	5380	5380	0
36	20231017	194200	178235710	5380	5380	5380	5380	0
37	20231017	194100	178235710	5380	5380	5380	5380	0
38	20231017	194000	178235710	5380	5380	5380	5380	0
39	20231017	193900	178235710	5380	5380	5380	5380	0
40	20231017	193800	178235710	5380	5380	5380	5380	0
41	20231017	193700	178235710	5380	5380	5380	5380	0
42	20231017	193600	178235710	5380	5380	5380	5380	0
43	20231017	193500	178235710	5380	5380	5380	5380	0
44	20231017	193400	178235710	5380	5380	5380	5380	0
45	20231017	193300	178235710	5380	5380	5380	5380	0
46	20231017	193200	178235710	5380	5380	5380	5380	0
47	20231017	193100	178235710	5380	5380	5380	5380	0
48	20231017	193000	178235710	5380	5380	5380	5380	0
49	20231017	192900	178235710	5380	5380	5380	5380	0
50	20231017	192800	178235710	5380	5380	5380	5380	0
51	20231017	192700	178235710	5380	5380	5380	5380	0
52	20231017	192600	178235710	5380	5380	5380	5380	0
53	20231017	192500	178235710	5380	5380	5380	5380	0
54	20231017	192400	178235710	5380	5380	5380	5380	0
55	20231017	192300	178235710	5380	5380	5380	5380	0
56	20231017	192200	178235710	5380	5380	5380	5380	0
57	20231017	192100	178235710	5380	5380	5380	5380	0
58	20231017	192000	178235710	5380	5380	5380	5380	0
59	20231017	191900	178235710	5380	5380	5380	5380	0
60	20231017	191800	178235710	5380	5380	5380	5380	0
61	20231017	191700	178235710	5380	5380	5380	5380	0
62	20231017	191600	178235710	5380	5380	5380	5380	1367
63	20231017	191500	178235710	5380	5380	5380	5380	0
64	20231017	191400	178235710	5380	5380	5380	5380	0
65	20231017	191300	178235710	5380	5380	5380	5380	0
66	20231017	191200	178235710	5380	5380	5380	5380	0
67	20231017	191100	178235710	5380	5380	5380	5380	0
68	20231017	191000	178235710	5380	5380	5380	5380	0
69	20231017	190900	178235710	5380	5380	5380	5380	0
70	20231017	190800	178235710	5380	5380	5380	5380	0
71	20231017	190700	178235710	5380	5380	5380	5380	0
72	20231017	190600	178235710	5380	5380	5380	5380	0
73	20231017	190500	178235710	5380	5380	5380	5380	0
74	20231017	190400	178235710	5380	5380	5380	5380	0
75	20231017	190300	178235710	5380	5380	5380	5380	0
76	20231017	190200	178235710	5380	5380	5380	5380	0
77	20231017	190100	178235710	5380	5380	5380	5380	0
78	20231017	190000	178235710	5380	5380	5380	5380	0
79	20231017	185900	178235710	5380	5380	5380	5380	0
80	20231017	185800	178235710	5380	5380	5380	5380	0
81	20231017	185700	178235710	5380	5380	5380	5380	0
82	20231017	185600	178235710	5380	5380	5380	5380	0
83	20231017	185500	178235710	5380	5380	5380	5380	0
84	20231017	185400	178235710	5380	5380	5380	5380	0
85	20231017	185300	178235710	5380	5380	5380	5380	0
86	20231017	185200	178235710	5380	5380	5380	5380	0
87	20231017	185100	178235710	5380	5380	5380	5380	0
88	20231017	185000	178235710	5380	5380	5380	5380	0
89	20231017	184900	178235710	5380	5380	5380	5380	0
90	20231017	184800	178235710	5380	5380	5380	5380	0
91	20231017	184700	178235710	5380	5380	5380	5380	0
92	20231017	184600	178235710	5380	5380	5380	5380	1367
93	20231017	184500	178235710	5380	5380	5380	5380	0
94	20231017	184400	178235710	5380	5380	5380	5380	0
95	20231017	184300	178235710	5380	5380	5380	5380	0
96	20231017	184200	178235710	5380	5380	5380	5380	0
97	20231017	184100	178235710	5380	5380	5380	5380	0
98	20231017	184000	178235710	5380	5380	5380	5380	0
99	20231017	183900	178235710	5380	5380	5380	5380	0
100	20231017	183800	178235710	5380	5380	5380	5380	0
101	20231017	183700	178235710	5380	5380	5380	5380	0
102	20231017	183600	178235710	5380	5380	5380	5380	0
103	20231017	183500	178235710	5380	5380	5380	5380	0
104	20231017	183400	178235710	5380	5380	5380	5380	0
105	20231017	183300	178235710	5380	5380	5380	5380	0
106	20231017	183200	178235710	5380	5380	5380	5380	0
107	20231017	183100	178235710	5380	5380	5380	5380	0
108	20231017	183000	178235710	5380	5380	5380	5380	0
109	20231017	182900	178235710	5380	5380	5380	5380	0
110	20231017	182800	178235710	5380	5380	5380	5380	0
111	20231017	182700	178235710	5380	5380	5380	5380	0
112	20231017	182600	178235710	5380	5380	5380	5380	0
113	20231017	182500	178235710	5380	5380	5380	5380	0
114	20231017	182400	178235710	5380	5380	5380	5380	0
115	20231017	182300	178235710	5380	5380	5380	5380	0
116	20231017	182200	178235710	5380	5380	5380	5380	0
117	20231017	182100	178235710	5380	5380	5380	5380	0
118	20231017	182000	178235710	5380	5380	5380	5380	0
119	20231017	181900	178235710	5380	5380	5380	5380	0
120	20231017	181800	178235710	5380	5380	5380	5380	0
121	20231017	181700	178235710	5380	5380	5380	5380	0
122	20231017	181600	178235710	5380	5380	5380	5380	1367
123	20231017	181500	178235710	5380	5380	5380	5380	0
124	20231017	181400	178235710	5380	5380	5380	5380	0
125	20231017	181300	178235710	5380	5380	5380	5380	0
126	20231017	181200	178235710	5380	5380	5380	5380	0
127	20231017	181100	178235710	5380	5380	5380	5380	0
128	20231017	181000	178235710	5380	5380	5380	5380	0
129	20231017	180900	178235710	5380	5380	5380	5380	0
130	20231017	180800	178235710	5380	5380	5380	5380	0
131	20231017	180700	178235710	5380	5380	5380	5380	0
132	20231017	180600	178235710	5380	5380	5380	5380	0
133	20231017	180500	178235710	5380	5380	5380	5380	0
134	20231017	180400	178235710	5380	5380	5380	5380	0
135	20231017	180300	178235710	5380	5380	5380	5380	0
136	20231017	180200	178235710	5380	5380	5380	5380	0
137	20231017	180100	178235710	5380	5380	5380	5380	0
138	20231017	180000	178235710	5380	5380	5380	5380	0
139	20231017	175900	178235710	5380	5380	5380	5380	0
140	20231017	175800	178235710	5380	5380	5380	5380	0
141	20231017	175700	178235710	5380	5380	5380	5380	0
142	20231017	175600	178235710	5380	5380	5380	5380	0
143	20231017	175500	178235710	5380	5380	5380	5380	0
144	20231017	175400	178235710	5380	5380	5380	5380	0
145	20231017	175300	178235710	5380	5380	5380	5380	0
146	20231017	175200	178235710	5380	5380	5380	5380	0
147	20231017	175100	178235710	5380	5380	5380	5380	0
148	20231017	175000	178235710	5380	5380	5380	5380	0
149	20231017	174900	178235710	5380	5380	5380	5380	0
150	20231017	174800	178235710	5380	5380	5380	5380	0
151	20231017	174700	178235710	5380	5380	5380	5380	0
152	20231017	174600	178235710	5380	5380	5380	5380	1367
153	20231017	174500	178235710	5380	5380	5380	5380	0
154	20231017	174400	178235710	5380	5380	5380	5380	0
155	20231017	174300	178235710	5380	5380	5380	5380	0
156	20231017	174200	178235710	5380	5380	5380	5380	0
157	20231017	174100	178235710	5380	5380	5380	5380	0
158	20231017	174000	178235710	5380	5380	5380	5380	0
159	20231017	173900	178235710	5380	5380	5380	5380	0
160	20231017	173800	178235710	5380	5380	5380	5380	0
161	20231017	173700	178235710	5380	5380	5380	5380	0
162	20231017	173600	178235710	5380	5380	5380	5380	0
163	20231017	173500	178235710	5380	5380	5380	5380	0
164	20231017	173400	178235710	5380	5380	5380	5380	0
165	20231017	173300	178235710	5380	5380	5380	5380	0
166	20231017	173200	178235710	5380	5380	5380	5380	0
167	20231017	173100	178235710	5380	5380	5380	5380	0
168	20231017	173000	178235710	5380	5380	5380	5380	0
169	20231017	172900	178235710	5380	5380	5380	5380	0
170	20231017	172800	178235710	5380	5380	5380	5380	0
171	20231017	172700	178235710	5380	5380	5380	5380	0
172	20231017	172600	178235710	5380	5380	5380	5380	0
173	20231017	172500	178235710	5380	5380	5380	5380	0
174	20231017	172400	178235710	5380	5380	5380	5380	0
175	20231017	172300	178235710	5380	5380	5380	5380	0
176	20231017	172200	178235710	5380	5380	5380	5380	0
177	20231017	172100	178235710	5380	5380	5380	5380	0
178	20231017	172000	178235710	5380	5380	5380	5380	0
179	20231017	171900	178235710	5380	5380	5380	5380	0
180	20231017	171800	178235710	5380	5380	5380	5380	0
181	20231017	171700	178235710	5380	5380	5380	5380	0
182	20231017	171600	178235710	5380	5380	5380	5380	1367
183	20231017	171500	178235710	5380	5380	5380	5380	0
184	20231017	171400	178235710	5380	5380	5380	5380	0
185	20231017	171300	178235710	5380	5380	5380	5380	0
186	20231017	171200	178235710	5380	5380	5380	5380	0
187	20231017	171100	178235710	5380	5380	5380	5380	0
188	20231017	171000	178235710	5380	5380	5380	5380	0
189	20231017	170900	178235710	5380	5380	5380	5380	0
190	20231017	170800	178235710	5380	5380	5380	5380	0
191	20231017	170700	178235710	5380	5380	5380	5380	0
192	20231017	170600	178235710	5380	5380	5380	5380	0
193	20231017	170500	178235710	5380	5380	5380	5380	0
194	20231017	170400	178235710	5380	5380	5380	5380	0
195	20231017	170300	178235710	5380	5380	5380	5380	0
196	20231017	170200	178235710	5380	5380	5380	5380	0
197	20231017	170100	178235710	5380	5380	5380	5380	0
198	20231017	170000	178235710	5380	5380	5380	5380	0
199	20231017	165900	178235710	5380	5380	5380	5380	0
200	20231017	165800	178235710	5380	5380	5380	5380	0
201	20231017	165700	178235710	5380	5380	5380	5380	0
202	20231017	165600	178235710	5380	5380	5380	5380	0
203	20231017	165500	178235710	5380	5380	5380	5380	0
204	20231017	165400	178235710	5380	5380	5380	5380	0
205	20231017	165300	178235710	5380	5380	5380	5380	0
206	20231017	165200	178235710	5380	5380	5380	5380	0
207	20231017	165100	178235710	5380	5380	5380	5380	0
208	20231017	165000	178235710	5380	5380	5380	5380	0
209	20231017	164900	178235710	5380	5380	5380	5380	0
210	20231017	164800	178235710	5380	5380	5380	5380	0
211	20231017	164700	178235710	5380	5380	5380	5380	0
212	20231017	164600	178235710	5380	5380	5380	5380	1367
213	20231017	164500	178235710	5380	5380	5380	5380	0
214	20231017	164400	178235710	5380	5380	5380	5380	0
215	20231017	164300	178235710	5380	5380	5380	5380	0
216	20231017	164200	178235710	5380	5380	5380	5380	0
217	20231017	164100	178235710	5380	5380	5380	5380	0
218	20231017	164000	178235710	5380	5380	5380	5380	0
219	20231017	163900	178235710	5380	5380	5380	5380	0
220	20231017	163800	178235710	5380	5380	5380	5380	0
221	20231017	163700	178235710	5380	5380	5380	5380	0
222	20231017	163600	178235710	5380	5380	5380	5380	0
223	20231017	163500	178235710	5380	5380	5380	5380	0
224	20231017	163400	178235710	5380	5380	5380	5380	0
225	20231017	163300	178235710	5380	5380	5380	5380	0
226	20231017	163200	178235710	5380	5380	5380	5380	0
227	20231017	163100	178235710	5380	5380	5380	5380	0
228	20231017	163000	178235710	5380	5380	5380	5380	0
229	20231017	162900	178235710	5380	5380	5380	5380	0
230	20231017	162800	178235710	5380	5380	5380	5380	0
231	20231017	162700	178235710	5380	5380	5380	5380	0
232	20231017	162600	178235710	5380	5380	5380	5380	0
233	20231017	162500	178235710	5380	5380	5380	5380	0
234	20231017	162400	178235710	5380	5380	5380	5380	0
235	20231017	162300	178235710	5380	5380	5380	5380	0
236	20231017	162200	178235710	5380	5380	5380	5380	0
237	20231017	162100	178235710	5380	5380	5380	5380	0
238	20231017	162000	178235710	5380	5380	5380	5380	0
239	20231017	161900	178235710	5380	5380	5380	5380	0
240	20231017	161800	178235710	5380	5380	5380	5380	0
241	20231017	161700	178235710	5380	5380	5380	5380	0
242	20231017	161600	178235710	5380	5380	5380	5380	1367
243	20231017	161500	178235710	5380	5380	5380	5380	0
244	20231017	161400	178235710	5380	5380	5380	5380	0
245	20231017	161300	178235710	5380	5380	5380	5380	0
246	20231017	161200	178235710	5380	5380	5380	5380	0
247	20231017	161100	178235710	5380	5380	5380	5380	0
248	20231017	161000	178235710	5380	5380	5380	5380	0
249	20231017	160900	178235710	5380	5380	5380	5380	0
250	20231017	160800	178235710	5380	5380	5380	5380	0
251	20231017	160700	178235710	5380	5380	5380	5380	0
252	20231017	160600	178235710	5380	5380	5380	5380	0
253	20231017	160500	178235710	5380	5380	5380	5380	0
254	20231017	160400	178235710	5380	5380	5380	5380	0
255	20231017	160300	178235710	5380	5380	5380	5380	0
256	20231017	160200	178235710	5380	5380	5380	5380	0
257	20231017	160100	178235710	5380	5380	5380	5380	0
258	20231017	160000	178235710	5380	5380	5380	5380	0
259	20231017	155900	178235710	5380	5380	5380	5380	0
260	20231017	155800	178235710	5380	5380	5380	5380	0
261	20231017	155700	178235710	5380	5380	5380	5380	0
262	20231017	155600	178235710	5380	5380	5380	5380	0
263	20231017	155500	178235710	5380	5380	5380	5380	0
264	20231017	155400	178235710	5380	5380	5380	5380	0
265	20231017	155300	178235710	5380	5380	5380	5380	0
266	20231017	155200	178235710	5380	5380	5380	5380	0
267	20231017	155100	178235710	5380	5380	5380	5380	0
268	20231017	155000	178235710	5380	5380	5380	5380	0
269	20231017	154900	178235710	5380	5380	5380	5380	0
270	20231017	154800	178235710	5380	5380	5380	5380	0
271	20231017	154700	178235710	5380	5380	5380	5380	0
272	20231017	154600	178235710	5380	5380	5380	5380	1367
273	20231017	154500	178235710	5380	5380	5380	5380	0
274	20231017	154400	178235710	5380	5380	5380	5380	0
275	20231017	154300	178235710	5380	5380	5380	5380	0
276	20231017	154200	178235710	5380	5380	5380	5380	0
277	20231017	154100	178235710	5380	5380	5380	5380	0
278	20231017	154000	178235710	5380	5380	5380	5380	0
279	20231017	153900	178235710	5380	5380	5380	5380	0
280	20231017	153800	178235710	5380	5380	5380	5380	0
281	20231017	153700	178235710	5380	5380	5380	5380	0
282	20231017	153600	178235710	5380	5380	5380	5380	0
283	20231017	153500	178235710	5380	5380	5380	5380	0
284	20231017	153400	178235710	5380	5380	5380	5380	0
285	20231017	153300	178235710	5380	5380	5380	5380	0
286	20231017	153200	178235710	5380	5380	5380	5380	0
287	20231017	153100	178235710	5380	5380	5380	5380	0
288	20231017	153000	178235710	5380	5380	5380	5380	1367
289	20231017	152900	170881250	5390	5390	5390	5390	0
290	20231017	152800	170881250	5390	5390	5390	5390	0
291	20231017	152700	170881250	5390	5390	5390	5390	0
292	20231017	152600	170881250	5390	5390	5390	5390	0
293	20231017	152500	170881250	5390	5390	5390	5390	0
294	20231017	152400	170881250	5390	5390	5390	5390	0
295	20231017	152300	170881250	5390	5390	5390	5390	0
296	20231017	152200	170881250	5390	5390	5390	5390	0
297	20231017	152100	170881250	5390	5390	5390	5390	0
298	20231017	152000	170881250	5390	5390	5390	5390	0
299	20231017	151900	170881250	5390	5390	5390	5390	19
300	20231017	151800	170778840	5390	5410	5410	5390	39
301	20231017	151700	170568210	5410	5410	5410	5410	0
302	20231017	151600	170568210	5410	5410	5410	5410	0
303	20231017	151500	170568210	5410	5410	5410	5410	0
304	20231017	151400	170568210	5410	5390	5410	5390	21
305	20231017	151300	170455000	5420	5420	5420	5420	0
306	20231017	151200	170455000	5420	5420	5420	5420	0
307	20231017	151100	170455000	5420	5420	5420	5420	0
308	20231017	151000	170455000	5420	5420	5420	5420	0
309	20231017	150900	170455000	5420	5420	5420	5420	234
310	20231017	150800	169186720	5420	5400	5420	5400	475
311	20231017	150700	166621700	5410	5400	5440	5400	1119
312	20231017	150600	160548800	5400	5400	5400	5400	10
313	20231017	150500	160494800	5400	5400	5400	5400	0
314	20231017	150400	160494800	5400	5400	5400	5400	0
315	20231017	150300	160494800	5400	5400	5400	5400	0
316	20231017	150200	160494800	5400	5390	5400	5390	339
317	20231017	150100	158665960	5390	5390	5390	5390	1
318	20231017	150000	158660570	5380	5380	5380	5380	0
319	20231017	145900	158660570	5380	5380	5380	5380	0
320	20231017	145800	158660570	5380	5380	5380	5380	1
321	20231017	145700	158655190	5380	5380	5380	5380	1
322	20231017	145600	158649810	5380	5380	5380	5380	36
323	20231017	145500	158456130	5390	5390	5390	5390	0
324	20231017	145400	158456130	5390	5390	5390	5390	0
325	20231017	145300	158456130	5390	5390	5390	5390	0
326	20231017	145200	158456130	5390	5390	5390	5390	0
327	20231017	145100	158456130	5390	5390	5390	5390	0
328	20231017	145000	158456130	5390	5390	5390	5390	0
329	20231017	144900	158456130	5390	5390	5390	5390	0
330	20231017	144800	158456130	5390	5390	5390	5390	0
331	20231017	144700	158456130	5390	5390	5390	5390	0
332	20231017	144600	158456130	5390	5390	5390	5390	0
333	20231017	144500	158456130	5390	5390	5390	5390	1
334	20231017	144400	158450740	5380	5380	5380	5380	0
335	20231017	144300	158450740	5380	5380	5380	5380	357
336	20231017	144200	156530080	5380	5380	5380	5380	374
337	20231017	144100	154517960	5370	5370	5370	5370	0
338	20231017	144000	154517960	5370	5370	5370	5370	27
339	20231017	143900	154372970	5370	5370	5380	5370	1035
340	20231017	143800	148814930	5370	5380	5380	5370	115
341	20231017	143700	148196380	5380	5380	5380	5380	0
342	20231017	143600	148196380	5380	5380	5380	5380	0
343	20231017	143500	148196380	5380	5380	5380	5380	421
344	20231017	143400	145931400	5380	5380	5380	5380	0
345	20231017	143300	145931400	5380	5400	5400	5380	1859
346	20231017	143200	135893060	5380	5380	5380	5380	476
347	20231017	143100	133332180	5400	5400	5400	5400	0
348	20231017	143000	133332180	5400	5400	5400	5400	0
349	20231017	142900	133332180	5400	5400	5400	5400	0
350	20231017	142800	133332180	5400	5400	5400	5400	0
351	20231017	142700	133332180	5400	5400	5400	5400	581
352	20231017	142600	130194780	5400	5400	5400	5400	0
353	20231017	142500	130194780	5400	5390	5400	5390	419
354	20231017	142400	127935270	5390	5390	5390	5390	1
355	20231017	142300	127929880	5390	5390	5390	5390	0
356	20231017	142200	127929880	5390	5390	5390	5390	0
357	20231017	142100	127929880	5390	5390	5390	5390	0
358	20231017	142000	127929880	5390	5390	5390	5390	14
359	20231017	141900	127854420	5390	5390	5390	5390	22
360	20231017	141800	127735840	5390	5390	5390	5390	0
361	20231017	141700	127735840	5390	5390	5390	5390	0
362	20231017	141600	127735840	5390	5390	5390	5390	200
363	20231017	141500	126657840	5390	5390	5390	5390	1
364	20231017	141400	126652450	5380	5380	5380	5380	0
365	20231017	141300	126652450	5380	5380	5380	5380	0
366	20231017	141200	126652450	5380	5380	5380	5380	516
367	20231017	141100	123876370	5390	5390	5390	5390	5
368	20231017	141000	123849420	5390	5390	5390	5390	5
369	20231017	140900	123822470	5390	5390	5390	5390	1
370	20231017	140800	123817080	5390	5390	5390	5390	0
371	20231017	140700	123817080	5390	5390	5390	5390	0
372	20231017	140600	123817080	5390	5390	5390	5390	43
373	20231017	140500	123585310	5390	5390	5390	5390	13
374	20231017	140400	123515240	5410	5390	5410	5390	101
375	20231017	140300	122970830	5400	5400	5400	5400	264
376	20231017	140200	121545230	5400	5430	5430	5400	9
377	20231017	140100	121496600	5430	5430	5430	5430	1
378	20231017	140000	121491170	5400	5410	5410	5400	211
379	20231017	135900	120350660	5410	5420	5420	5410	410
380	20231017	135800	118132550	5420	5420	5420	5420	0
381	20231017	135700	118132550	5420	5420	5420	5420	301
382	20231017	135600	116501130	5430	5430	5430	5430	0
383	20231017	135500	116501130	5430	5430	5430	5430	1
384	20231017	135400	116495700	5430	5430	5430	5430	0
385	20231017	135300	116495700	5430	5430	5430	5430	0
386	20231017	135200	116495700	5430	5430	5430	5430	0
387	20231017	135100	116495700	5430	5430	5430	5430	21
388	20231017	135000	116381670	5430	5430	5430	5430	0
389	20231017	134900	116381670	5430	5430	5430	5430	0
390	20231017	134800	116381670	5430	5430	5430	5430	8
391	20231017	134700	116338230	5430	5430	5430	5430	0
392	20231017	134600	116338230	5430	5430	5430	5430	1
393	20231017	134500	116332800	5430	5430	5430	5430	0
394	20231017	134400	116332800	5430	5430	5430	5430	0
395	20231017	134300	116332800	5430	5430	5430	5430	0
396	20231017	134200	116332800	5430	5430	5430	5430	0
397	20231017	134100	116332800	5430	5430	5430	5430	0
398	20231017	134000	116332800	5430	5430	5430	5430	0
399	20231017	133900	116332800	5430	5430	5430	5430	0
400	20231017	133800	116332800	5430	5430	5430	5430	0
401	20231017	133700	116332800	5430	5430	5430	5430	0
402	20231017	133600	116332800	5430	5430	5430	5430	1310
403	20231017	133500	109219500	5430	5430	5430	5430	0
404	20231017	133400	109219500	5430	5430	5430	5430	4
405	20231017	133300	109197780	5430	5430	5430	5430	7
406	20231017	133200	109159770	5430	5430	5430	5430	1
407	20231017	133100	109154340	5430	5430	5430	5430	0
408	20231017	133000	109154340	5430	5430	5430	5430	1
409	20231017	132900	109148910	5400	5400	5400	5400	0
410	20231017	132800	109148910	5400	5400	5400	5400	0
411	20231017	132700	109148910	5400	5400	5400	5400	0
412	20231017	132600	109148910	5400	5400	5400	5400	0
413	20231017	132500	109148910	5400	5410	5410	5390	2275
414	20231017	132400	96874420	5410	5410	5410	5410	0
415	20231017	132300	96874420	5410	5410	5410	5410	0
416	20231017	132200	96874420	5410	5410	5410	5410	0
417	20231017	132100	96874420	5410	5410	5410	5410	0
418	20231017	132000	96874420	5410	5410	5410	5410	0
419	20231017	131900	96874420	5410	5410	5410	5410	0
420	20231017	131800	96874420	5410	5410	5410	5410	0
421	20231017	131700	96874420	5410	5410	5410	5410	0
422	20231017	131600	96874420	5410	5410	5410	5410	0
423	20231017	131500	96874420	5410	5430	5430	5410	101
424	20231017	131400	96327990	5420	5420	5420	5420	0
425	20231017	131300	96327990	5420	5420	5420	5420	0
426	20231017	131200	96327990	5420	5420	5420	5420	0
427	20231017	131100	96327990	5420	5420	5420	5420	0
428	20231017	131000	96327990	5420	5420	5420	5420	0
429	20231017	130900	96327990	5420	5420	5420	5420	0
430	20231017	130800	96327990	5420	5420	5420	5420	0
431	20231017	130700	96327990	5420	5420	5420	5420	699
432	20231017	130600	92539410	5420	5420	5420	5420	1
433	20231017	130500	92533990	5420	5420	5420	5420	0
434	20231017	130400	92533990	5420	5420	5420	5420	0
435	20231017	130300	92533990	5420	5420	5420	5420	0
436	20231017	130200	92533990	5420	5420	5420	5420	0
437	20231017	130100	92533990	5420	5420	5420	5420	0
438	20231017	130000	92533990	5420	5420	5420	5420	0
439	20231017	125900	92533990	5420	5420	5420	5420	0
440	20231017	125800	92533990	5420	5420	5420	5420	0
441	20231017	125700	92533990	5420	5420	5420	5420	0
442	20231017	125600	92533990	5420	5420	5420	5420	0
443	20231017	125500	92533990	5420	5420	5420	5420	0
444	20231017	125400	92533990	5420	5420	5420	5420	0
445	20231017	125300	92533990	5420	5420	5420	5420	200
446	20231017	125200	91449990	5420	5420	5420	5420	0
447	20231017	125100	91449990	5420	5420	5420	5420	0
448	20231017	125000	91449990	5420	5420	5420	5420	0
449	20231017	124900	91449990	5420	5420	5420	5420	2
450	20231017	124800	91439150	5420	5420	5420	5420	0
451	20231017	124700	91439150	5420	5420	5420	5420	0
452	20231017	124600	91439150	5420	5420	5420	5420	0
453	20231017	124500	91439150	5420	5420	5420	5420	0
454	20231017	124400	91439150	5420	5420	5420	5420	0
455	20231017	124300	91439150	5420	5420	5420	5420	3
456	20231017	124200	91422890	5420	5420	5420	5420	0
457	20231017	124100	91422890	5420	5420	5420	5420	0
458	20231017	124000	91422890	5420	5420	5420	5420	0
459	20231017	123900	91422890	5420	5420	5420	5420	200
460	20231017	123800	90338890	5420	5420	5420	5420	0
461	20231017	123700	90338890	5420	5420	5420	5420	0
462	20231017	123600	90338890	5420	5420	5420	5420	100
463	20231017	123500	89796890	5410	5410	5420	5410	528
464	20231017	123400	86938410	5420	5420	5420	5420	0
465	20231017	123300	86938410	5420	5420	5420	5420	0
466	20231017	123200	86938410	5420	5420	5420	5420	0
467	20231017	123100	86938410	5420	5420	5420	5420	0
468	20231017	123000	86938410	5420	5420	5420	5420	0
469	20231017	122900	86938410	5420	5420	5420	5420	1
470	20231017	122800	86932990	5420	5420	5420	5420	0
471	20231017	122700	86932990	5420	5420	5420	5420	0
472	20231017	122600	86932990	5420	5420	5420	5420	0
473	20231017	122500	86932990	5420	5420	5420	5420	0
474	20231017	122400	86932990	5420	5420	5420	5420	0
475	20231017	122300	86932990	5420	5420	5420	5420	0
476	20231017	122200	86932990	5420	5420	5420	5420	0
477	20231017	122100	86932990	5420	5420	5420	5420	0
478	20231017	122000	86932990	5420	5420	5420	5420	0
479	20231017	121900	86932990	5420	5420	5420	5420	100
480	20231017	121800	86390990	5430	5430	5430	5430	0
481	20231017	121700	86390990	5430	5430	5430	5430	0
482	20231017	121600	86390990	5430	5430	5430	5430	0
483	20231017	121500	86390990	5430	5430	5430	5430	0
484	20231017	121400	86390990	5430	5430	5430	5430	0
485	20231017	121300	86390990	5430	5430	5430	5430	27
486	20231017	121200	86244380	5430	5430	5430	5430	0
487	20231017	121100	86244380	5430	5430	5430	5430	12
488	20231017	121000	86179220	5430	5430	5430	5430	4
489	20231017	120900	86157500	5430	5430	5430	5430	19
490	20231017	120800	86054330	5430	5430	5430	5430	468
491	20231017	120700	83513090	5440	5440	5440	5440	1
492	20231017	120600	83507650	5430	5430	5430	5430	407
493	20231017	120500	81297640	5450	5450	5450	5450	0
494	20231017	120400	81297640	5450	5450	5450	5450	0
495	20231017	120300	81297640	5450	5450	5450	5450	0
496	20231017	120200	81297640	5450	5450	5450	5450	0
497	20231017	120100	81297640	5450	5450	5450	5450	0
498	20231017	120000	81297640	5450	5450	5450	5450	0
499	20231017	115900	81297640	5450	5450	5450	5450	0
500	20231017	115800	81297640	5450	5450	5450	5450	10
501	20231017	115700	81243140	5460	5460	5460	5460	0
502	20231017	115600	81243140	5460	5440	5460	5440	2
503	20231017	115500	81232240	5430	5430	5430	5430	0
504	20231017	115400	81232240	5430	5430	5430	5430	0
505	20231017	115300	81232240	5430	5430	5430	5430	0
506	20231017	115200	81232240	5430	5430	5430	5430	0
507	20231017	115100	81232240	5430	5430	5430	5430	0
508	20231017	115000	81232240	5430	5430	5430	5430	0
509	20231017	114900	81232240	5430	5450	5450	5430	3400
510	20231017	114800	62766400	5460	5460	5460	5460	0
511	20231017	114700	62766400	5460	5460	5460	5460	61
512	20231017	114600	62433340	5460	5460	5460	5460	0
513	20231017	114500	62433340	5460	5460	5460	5460	0
514	20231017	114400	62433340	5460	5460	5460	5460	0
515	20231017	114300	62433340	5460	5460	5460	5460	300
516	20231017	114200	60795340	5450	5450	5450	5450	0
517	20231017	114100	60795340	5450	5450	5450	5450	422
518	20231017	114000	58495440	5440	5440	5440	5440	77
519	20231017	113900	58076560	5440	5440	5440	5440	0
520	20231017	113800	58076560	5440	5440	5440	5440	0
521	20231017	113700	58076560	5440	5440	5440	5440	0
522	20231017	113600	58076560	5440	5440	5440	5440	0
523	20231017	113500	58076560	5440	5440	5440	5440	0
524	20231017	113400	58076560	5440	5440	5440	5440	0
525	20231017	113300	58076560	5440	5440	5440	5440	0
526	20231017	113200	58076560	5440	5440	5440	5440	0
527	20231017	113100	58076560	5440	5440	5440	5440	96
528	20231017	113000	57554320	5440	5440	5440	5440	0
529	20231017	112900	57554320	5440	5440	5440	5440	1
530	20231017	112800	57548880	5430	5430	5430	5430	0
531	20231017	112700	57548880	5430	5430	5430	5430	30
532	20231017	112600	57385980	5430	5440	5440	5430	22
533	20231017	112500	57266500	5440	5440	5440	5440	0
534	20231017	112400	57266500	5440	5440	5440	5440	0
535	20231017	112300	57266500	5440	5440	5440	5440	0
536	20231017	112200	57266500	5440	5440	5440	5440	0
537	20231017	112100	57266500	5440	5440	5440	5440	0
538	20231017	112000	57266500	5440	5440	5440	5440	0
539	20231017	111900	57266500	5440	5420	5440	5420	1471
540	20231017	111800	49281070	5410	5410	5410	5410	0
541	20231017	111700	49281070	5410	5410	5410	5410	0
542	20231017	111600	49281070	5410	5410	5410	5410	0
543	20231017	111500	49281070	5410	5410	5410	5410	0
544	20231017	111400	49281070	5410	5410	5410	5410	0
545	20231017	111300	49281070	5410	5410	5410	5410	0
546	20231017	111200	49281070	5410	5410	5410	5410	0
547	20231017	111100	49281070	5410	5410	5410	5410	73
548	20231017	111000	48886140	5410	5410	5410	5410	0
549	20231017	110900	48886140	5410	5410	5410	5410	0
550	20231017	110800	48886140	5410	5410	5410	5410	0
551	20231017	110700	48886140	5410	5410	5410	5410	0
552	20231017	110600	48886140	5410	5410	5410	5410	0
553	20231017	110500	48886140	5410	5410	5410	5410	0
554	20231017	110400	48886140	5410	5410	5410	5410	0
555	20231017	110300	48886140	5410	5410	5410	5410	0
556	20231017	110200	48886140	5410	5410	5410	5410	0
557	20231017	110100	48886140	5410	5410	5410	5410	10
558	20231017	110000	48832040	5390	5390	5390	5390	0
559	20231017	105900	48832040	5390	5390	5390	5390	0
560	20231017	105800	48832040	5390	5390	5390	5390	0
561	20231017	105700	48832040	5390	5390	5390	5390	0
562	20231017	105600	48832040	5390	5390	5390	5390	0
563	20231017	105500	48832040	5390	5390	5390	5390	1
564	20231017	105400	48826650	5410	5410	5410	5410	0
565	20231017	105300	48826650	5410	5410	5410	5410	0
566	20231017	105200	48826650	5410	5410	5410	5410	0
567	20231017	105100	48826650	5410	5410	5410	5410	0
568	20231017	105000	48826650	5410	5410	5410	5410	0
569	20231017	104900	48826650	5410	5410	5410	5410	0
570	20231017	104800	48826650	5410	5410	5410	5410	0
571	20231017	104700	48826650	5410	5410	5410	5410	2
572	20231017	104600	48815830	5410	5410	5410	5410	0
573	20231017	104500	48815830	5410	5410	5410	5410	3
574	20231017	104400	48799600	5410	5410	5410	5410	0
575	20231017	104300	48799600	5410	5410	5410	5410	28
576	20231017	104200	48648120	5410	5410	5410	5410	0
577	20231017	104100	48648120	5410	5410	5410	5410	0
578	20231017	104000	48648120	5410	5410	5410	5410	0
579	20231017	103900	48648120	5410	5410	5410	5410	0
580	20231017	103800	48648120	5410	5410	5410	5410	0
581	20231017	103700	48648120	5410	5410	5410	5410	0
582	20231017	103600	48648120	5410	5410	5410	5410	0
583	20231017	103500	48648120	5410	5410	5410	5410	1
584	20231017	103400	48642710	5410	5410	5410	5410	0
585	20231017	103300	48642710	5410	5410	5410	5410	0
586	20231017	103200	48642710	5410	5410	5410	5410	0
587	20231017	103100	48642710	5410	5410	5410	5410	0
588	20231017	103000	48642710	5410	5410	5410	5410	0
589	20231017	102900	48642710	5410	5410	5410	5410	12
590	20231017	102800	48577790	5410	5410	5410	5410	100
591	20231017	102700	48036790	5410	5420	5420	5410	89
592	20231017	102600	47555290	5410	5410	5410	5410	35
593	20231017	102500	47365940	5410	5410	5410	5410	10
594	20231017	102400	47311840	5390	5390	5390	5390	0
595	20231017	102300	47311840	5390	5390	5390	5390	0
596	20231017	102200	47311840	5390	5390	5390	5390	0
597	20231017	102100	47311840	5390	5390	5390	5390	0
598	20231017	102000	47311840	5390	5390	5390	5390	0
599	20231017	101900	47311840	5390	5390	5390	5390	0
600	20231017	101800	47311840	5390	5390	5390	5390	0
601	20231017	101700	47311840	5390	5390	5390	5390	0
602	20231017	101600	47311840	5390	5390	5390	5390	0
603	20231017	101500	47311840	5390	5390	5390	5390	0
604	20231017	101400	47311840	5390	5390	5390	5390	0
605	20231017	101300	47311840	5390	5390	5390	5390	0
606	20231017	101200	47311840	5390	5390	5390	5390	0
607	20231017	101100	47311840	5390	5390	5390	5390	0
608	20231017	101000	47311840	5390	5390	5390	5390	0
609	20231017	100900	47311840	5390	5390	5390	5390	0
610	20231017	100800	47311840	5390	5390	5390	5390	0
611	20231017	100700	47311840	5390	5400	5400	5390	338
612	20231017	100600	45489530	5400	5400	5400	5400	72
613	20231017	100500	45100730	5410	5410	5410	5410	0
614	20231017	100400	45100730	5410	5410	5410	5410	0
615	20231017	100300	45100730	5410	5410	5410	5410	1
616	20231017	100200	45095320	5410	5410	5410	5410	2
617	20231017	100100	45084500	5410	5410	5410	5410	0
618	20231017	100000	45084500	5410	5410	5410	5410	0
619	20231017	095900	45084500	5410	5410	5410	5410	0
620	20231017	095800	45084500	5410	5410	5410	5410	0
621	20231017	095700	45084500	5410	5410	5410	5410	159
622	20231017	095600	44224310	5420	5420	5420	5420	0
623	20231017	095500	44224310	5420	5420	5420	5420	100
624	20231017	095400	43682310	5420	5420	5420	5420	0
625	20231017	095300	43682310	5420	5420	5420	5420	6
626	20231017	095200	43649790	5420	5420	5420	5420	10
627	20231017	095100	43595590	5430	5430	5430	5430	0
628	20231017	095000	43595590	5430	5430	5430	5430	0
629	20231017	094900	43595590	5430	5430	5430	5430	0
630	20231017	094800	43595590	5430	5430	5430	5430	0
631	20231017	094700	43595590	5430	5430	5430	5430	0
632	20231017	094600	43595590	5430	5430	5430	5430	0
633	20231017	094500	43595590	5430	5430	5430	5430	0
634	20231017	094400	43595590	5430	5430	5430	5430	0
635	20231017	094300	43595590	5430	5430	5430	5430	0
636	20231017	094200	43595590	5430	5430	5430	5430	2
637	20231017	094100	43584730	5430	5430	5430	5430	0
638	20231017	094000	43584730	5430	5430	5430	5430	14
639	20231017	093900	43508710	5430	5430	5430	5430	0
640	20231017	093800	43508710	5430	5420	5430	5420	431
641	20231017	093700	41172670	5430	5420	5430	5420	284
642	20231017	093600	39633120	5420	5410	5420	5410	375
643	20231017	093500	37601120	5410	5410	5410	5410	9
644	20231017	093400	37552430	5410	5410	5410	5410	0
645	20231017	093300	37552430	5410	5410	5410	5410	200
646	20231017	093200	36470430	5420	5420	5420	5420	61
647	20231017	093100	36139810	5420	5410	5420	5410	158
648	20231017	093000	35284920	5400	5400	5400	5400	544
649	20231017	092900	32347320	5400	5400	5400	5400	0
650	20231017	092800	32347320	5400	5400	5400	5400	3
651	20231017	092700	32331120	5380	5380	5380	5380	0
652	20231017	092600	32331120	5380	5380	5380	5380	0
653	20231017	092500	32331120	5380	5400	5400	5380	2
654	20231017	092400	32320340	5390	5390	5390	5390	500
655	20231017	092300	29625340	5400	5390	5400	5390	72
656	20231017	092200	29237250	5390	5390	5390	5390	2
657	20231017	092100	29226470	5380	5380	5380	5380	758
658	20231017	092000	25148430	5370	5370	5370	5370	20
659	20231017	091900	25041030	5370	5370	5370	5370	0
660	20231017	091800	25041030	5370	5370	5370	5370	0
661	20231017	091700	25041030	5370	5370	5370	5370	0
662	20231017	091600	25041030	5370	5370	5370	5370	207
663	20231017	091500	23929440	5370	5370	5370	5370	81
664	20231017	091400	23494470	5370	5370	5370	5370	5
665	20231017	091300	23467620	5380	5380	5380	5380	299
666	20231017	091200	21859000	5390	5390	5390	5390	50
667	20231017	091100	21589500	5400	5390	5400	5390	53
668	20231017	091000	21303820	5410	5410	5410	5410	0
669	20231017	090900	21303820	5410	5410	5410	5410	0
670	20231017	090800	21303820	5410	5410	5410	5410	0
671	20231017	090700	21303820	5410	5410	5410	5410	0
672	20231017	090600	21303820	5410	5410	5410	5410	1
673	20231017	090500	21298410	5380	5390	5390	5380	748
674	20231017	090400	17273950	5430	5430	5430	5430	0
675	20231017	090300	17273950	5430	5420	5430	5420	800
676	20231017	090200	12930650	5430	5430	5430	5430	1
677	20231017	090100	12925220	5390	5390	5390	5390	0
678	20231017	090000	12925220	5390	5390	5390	5390	2398