KissMeData/225530/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202400	146498110	5380	5380	5380	5380	216
3	20231018	202300	146498110	5380	5380	5380	5380	0
4	20231018	202200	146498110	5380	5380	5380	5380	0
5	20231018	202100	146498110	5380	5380	5380	5380	0
6	20231018	202000	146498110	5380	5380	5380	5380	0
7	20231018	201900	146498110	5380	5380	5380	5380	0
8	20231018	201800	146498110	5380	5380	5380	5380	0
9	20231018	201700	146498110	5380	5380	5380	5380	0
10	20231018	201600	146498110	5380	5380	5380	5380	0
11	20231018	201500	146498110	5380	5380	5380	5380	0
12	20231018	201400	146498110	5380	5380	5380	5380	0
13	20231018	201300	146498110	5380	5380	5380	5380	0
14	20231018	201200	146498110	5380	5380	5380	5380	0
15	20231018	201100	146498110	5380	5380	5380	5380	0
16	20231018	201000	146498110	5380	5380	5380	5380	0
17	20231018	200900	146498110	5380	5380	5380	5380	0
18	20231018	200800	146498110	5380	5380	5380	5380	0
19	20231018	200700	146498110	5380	5380	5380	5380	0
20	20231018	200600	146498110	5380	5380	5380	5380	0
21	20231018	200500	146498110	5380	5380	5380	5380	0
22	20231018	200400	146498110	5380	5380	5380	5380	0
23	20231018	200300	146498110	5380	5380	5380	5380	0
24	20231018	200200	146498110	5380	5380	5380	5380	0
25	20231018	200100	146498110	5380	5380	5380	5380	0
26	20231018	200000	146498110	5380	5380	5380	5380	0
27	20231018	195900	146498110	5380	5380	5380	5380	0
28	20231018	195800	146498110	5380	5380	5380	5380	0
29	20231018	195700	146498110	5380	5380	5380	5380	0
30	20231018	195600	146498110	5380	5380	5380	5380	0
31	20231018	195500	146498110	5380	5380	5380	5380	0
32	20231018	195400	146498110	5380	5380	5380	5380	216
33	20231018	195300	146498110	5380	5380	5380	5380	0
34	20231018	195200	146498110	5380	5380	5380	5380	0
35	20231018	195100	146498110	5380	5380	5380	5380	0
36	20231018	195000	146498110	5380	5380	5380	5380	0
37	20231018	194900	146498110	5380	5380	5380	5380	0
38	20231018	194800	146498110	5380	5380	5380	5380	0
39	20231018	194700	146498110	5380	5380	5380	5380	0
40	20231018	194600	146498110	5380	5380	5380	5380	0
41	20231018	194500	146498110	5380	5380	5380	5380	0
42	20231018	194400	146498110	5380	5380	5380	5380	0
43	20231018	194300	146498110	5380	5380	5380	5380	0
44	20231018	194200	146498110	5380	5380	5380	5380	0
45	20231018	194100	146498110	5380	5380	5380	5380	0
46	20231018	194000	146498110	5380	5380	5380	5380	0
47	20231018	193900	146498110	5380	5380	5380	5380	0
48	20231018	193800	146498110	5380	5380	5380	5380	0
49	20231018	193700	146498110	5380	5380	5380	5380	0
50	20231018	193600	146498110	5380	5380	5380	5380	0
51	20231018	193500	146498110	5380	5380	5380	5380	0
52	20231018	193400	146498110	5380	5380	5380	5380	0
53	20231018	193300	146498110	5380	5380	5380	5380	0
54	20231018	193200	146498110	5380	5380	5380	5380	0
55	20231018	193100	146498110	5380	5380	5380	5380	0
56	20231018	193000	146498110	5380	5380	5380	5380	0
57	20231018	192900	146498110	5380	5380	5380	5380	0
58	20231018	192800	146498110	5380	5380	5380	5380	0
59	20231018	192700	146498110	5380	5380	5380	5380	0
60	20231018	192600	146498110	5380	5380	5380	5380	0
61	20231018	192500	146498110	5380	5380	5380	5380	0
62	20231018	192400	146498110	5380	5380	5380	5380	216
63	20231018	192300	146498110	5380	5380	5380	5380	0
64	20231018	192200	146498110	5380	5380	5380	5380	0
65	20231018	192100	146498110	5380	5380	5380	5380	0
66	20231018	192000	146498110	5380	5380	5380	5380	0
67	20231018	191900	146498110	5380	5380	5380	5380	0
68	20231018	191800	146498110	5380	5380	5380	5380	0
69	20231018	191700	146498110	5380	5380	5380	5380	0
70	20231018	191600	146498110	5380	5380	5380	5380	0
71	20231018	191500	146498110	5380	5380	5380	5380	0
72	20231018	191400	146498110	5380	5380	5380	5380	0
73	20231018	191300	146498110	5380	5380	5380	5380	0
74	20231018	191200	146498110	5380	5380	5380	5380	0
75	20231018	191100	146498110	5380	5380	5380	5380	0
76	20231018	191000	146498110	5380	5380	5380	5380	0
77	20231018	190900	146498110	5380	5380	5380	5380	0
78	20231018	190800	146498110	5380	5380	5380	5380	0
79	20231018	190700	146498110	5380	5380	5380	5380	0
80	20231018	190600	146498110	5380	5380	5380	5380	0
81	20231018	190500	146498110	5380	5380	5380	5380	0
82	20231018	190400	146498110	5380	5380	5380	5380	0
83	20231018	190300	146498110	5380	5380	5380	5380	0
84	20231018	190200	146498110	5380	5380	5380	5380	0
85	20231018	190100	146498110	5380	5380	5380	5380	0
86	20231018	190000	146498110	5380	5380	5380	5380	0
87	20231018	185900	146498110	5380	5380	5380	5380	0
88	20231018	185800	146498110	5380	5380	5380	5380	0
89	20231018	185700	146498110	5380	5380	5380	5380	0
90	20231018	185600	146498110	5380	5380	5380	5380	0
91	20231018	185500	146498110	5380	5380	5380	5380	0
92	20231018	185400	146498110	5380	5380	5380	5380	216
93	20231018	185300	146498110	5380	5380	5380	5380	0
94	20231018	185200	146498110	5380	5380	5380	5380	0
95	20231018	185100	146498110	5380	5380	5380	5380	0
96	20231018	185000	146498110	5380	5380	5380	5380	0
97	20231018	184900	146498110	5380	5380	5380	5380	0
98	20231018	184800	146498110	5380	5380	5380	5380	0
99	20231018	184700	146498110	5380	5380	5380	5380	0
100	20231018	184600	146498110	5380	5380	5380	5380	0
101	20231018	184500	146498110	5380	5380	5380	5380	0
102	20231018	184400	146498110	5380	5380	5380	5380	0
103	20231018	184300	146498110	5380	5380	5380	5380	0
104	20231018	184200	146498110	5380	5380	5380	5380	0
105	20231018	184100	146498110	5380	5380	5380	5380	0
106	20231018	184000	146498110	5380	5380	5380	5380	0
107	20231018	183900	146498110	5380	5380	5380	5380	0
108	20231018	183800	146498110	5380	5380	5380	5380	0
109	20231018	183700	146498110	5380	5380	5380	5380	0
110	20231018	183600	146498110	5380	5380	5380	5380	0
111	20231018	183500	146498110	5380	5380	5380	5380	0
112	20231018	183400	146498110	5380	5380	5380	5380	0
113	20231018	183300	146498110	5380	5380	5380	5380	0
114	20231018	183200	146498110	5380	5380	5380	5380	0
115	20231018	183100	146498110	5380	5380	5380	5380	0
116	20231018	183000	146498110	5380	5380	5380	5380	0
117	20231018	182900	146498110	5380	5380	5380	5380	0
118	20231018	182800	146498110	5380	5380	5380	5380	0
119	20231018	182700	146498110	5380	5380	5380	5380	0
120	20231018	182600	146498110	5380	5380	5380	5380	0
121	20231018	182500	146498110	5380	5380	5380	5380	0
122	20231018	182400	146498110	5380	5380	5380	5380	216
123	20231018	182300	146498110	5380	5380	5380	5380	0
124	20231018	182200	146498110	5380	5380	5380	5380	0
125	20231018	182100	146498110	5380	5380	5380	5380	0
126	20231018	182000	146498110	5380	5380	5380	5380	0
127	20231018	181900	146498110	5380	5380	5380	5380	0
128	20231018	181800	146498110	5380	5380	5380	5380	0
129	20231018	181700	146498110	5380	5380	5380	5380	0
130	20231018	181600	146498110	5380	5380	5380	5380	0
131	20231018	181500	146498110	5380	5380	5380	5380	0
132	20231018	181400	146498110	5380	5380	5380	5380	0
133	20231018	181300	146498110	5380	5380	5380	5380	0
134	20231018	181200	146498110	5380	5380	5380	5380	0
135	20231018	181100	146498110	5380	5380	5380	5380	0
136	20231018	181000	146498110	5380	5380	5380	5380	0
137	20231018	180900	146498110	5380	5380	5380	5380	0
138	20231018	180800	146498110	5380	5380	5380	5380	0
139	20231018	180700	146498110	5380	5380	5380	5380	0
140	20231018	180600	146498110	5380	5380	5380	5380	0
141	20231018	180500	146498110	5380	5380	5380	5380	0
142	20231018	180400	146498110	5380	5380	5380	5380	0
143	20231018	180300	146498110	5380	5380	5380	5380	0
144	20231018	180200	146498110	5380	5380	5380	5380	0
145	20231018	180100	146498110	5380	5380	5380	5380	0
146	20231018	180000	146498110	5380	5380	5380	5380	0
147	20231018	175900	146498110	5380	5380	5380	5380	0
148	20231018	175800	146498110	5380	5380	5380	5380	0
149	20231018	175700	146498110	5380	5380	5380	5380	0
150	20231018	175600	146498110	5380	5380	5380	5380	0
151	20231018	175500	146498110	5380	5380	5380	5380	0
152	20231018	175400	146498110	5380	5380	5380	5380	216
153	20231018	175300	146498110	5380	5380	5380	5380	0
154	20231018	175200	146498110	5380	5380	5380	5380	0
155	20231018	175100	146498110	5380	5380	5380	5380	0
156	20231018	175000	146498110	5380	5380	5380	5380	0
157	20231018	174900	146498110	5380	5380	5380	5380	0
158	20231018	174800	146498110	5380	5380	5380	5380	0
159	20231018	174700	146498110	5380	5380	5380	5380	0
160	20231018	174600	146498110	5380	5380	5380	5380	0
161	20231018	174500	146498110	5380	5380	5380	5380	0
162	20231018	174400	146498110	5380	5380	5380	5380	0
163	20231018	174300	146498110	5380	5380	5380	5380	0
164	20231018	174200	146498110	5380	5380	5380	5380	0
165	20231018	174100	146498110	5380	5380	5380	5380	0
166	20231018	174000	146498110	5380	5380	5380	5380	0
167	20231018	173900	146498110	5380	5380	5380	5380	0
168	20231018	173800	146498110	5380	5380	5380	5380	0
169	20231018	173700	146498110	5380	5380	5380	5380	0
170	20231018	173600	146498110	5380	5380	5380	5380	0
171	20231018	173500	146498110	5380	5380	5380	5380	0
172	20231018	173400	146498110	5380	5380	5380	5380	0
173	20231018	173300	146498110	5380	5380	5380	5380	0
174	20231018	173200	146498110	5380	5380	5380	5380	0
175	20231018	173100	146498110	5380	5380	5380	5380	0
176	20231018	173000	146498110	5380	5380	5380	5380	0
177	20231018	172900	146498110	5380	5380	5380	5380	0
178	20231018	172800	146498110	5380	5380	5380	5380	0
179	20231018	172700	146498110	5380	5380	5380	5380	0
180	20231018	172600	146498110	5380	5380	5380	5380	0
181	20231018	172500	146498110	5380	5380	5380	5380	0
182	20231018	172400	146498110	5380	5380	5380	5380	216
183	20231018	172300	146498110	5380	5380	5380	5380	0
184	20231018	172200	146498110	5380	5380	5380	5380	0
185	20231018	172100	146498110	5380	5380	5380	5380	0
186	20231018	172000	146498110	5380	5380	5380	5380	0
187	20231018	171900	146498110	5380	5380	5380	5380	0
188	20231018	171800	146498110	5380	5380	5380	5380	0
189	20231018	171700	146498110	5380	5380	5380	5380	0
190	20231018	171600	146498110	5380	5380	5380	5380	0
191	20231018	171500	146498110	5380	5380	5380	5380	0
192	20231018	171400	146498110	5380	5380	5380	5380	0
193	20231018	171300	146498110	5380	5380	5380	5380	0
194	20231018	171200	146498110	5380	5380	5380	5380	0
195	20231018	171100	146498110	5380	5380	5380	5380	0
196	20231018	171000	146498110	5380	5380	5380	5380	0
197	20231018	170900	146498110	5380	5380	5380	5380	0
198	20231018	170800	146498110	5380	5380	5380	5380	0
199	20231018	170700	146498110	5380	5380	5380	5380	0
200	20231018	170600	146498110	5380	5380	5380	5380	0
201	20231018	170500	146498110	5380	5380	5380	5380	0
202	20231018	170400	146498110	5380	5380	5380	5380	0
203	20231018	170300	146498110	5380	5380	5380	5380	0
204	20231018	170200	146498110	5380	5380	5380	5380	0
205	20231018	170100	146498110	5380	5380	5380	5380	0
206	20231018	170000	146498110	5380	5380	5380	5380	0
207	20231018	165900	146498110	5380	5380	5380	5380	0
208	20231018	165800	146498110	5380	5380	5380	5380	0
209	20231018	165700	146498110	5380	5380	5380	5380	0
210	20231018	165600	146498110	5380	5380	5380	5380	0
211	20231018	165500	146498110	5380	5380	5380	5380	0
212	20231018	165400	146498110	5380	5380	5380	5380	216
213	20231018	165300	146498110	5380	5380	5380	5380	0
214	20231018	165200	146498110	5380	5380	5380	5380	0
215	20231018	165100	146498110	5380	5380	5380	5380	0
216	20231018	165000	146498110	5380	5380	5380	5380	0
217	20231018	164900	146498110	5380	5380	5380	5380	0
218	20231018	164800	146498110	5380	5380	5380	5380	0
219	20231018	164700	146498110	5380	5380	5380	5380	0
220	20231018	164600	146498110	5380	5380	5380	5380	0
221	20231018	164500	146498110	5380	5380	5380	5380	0
222	20231018	164400	146498110	5380	5380	5380	5380	0
223	20231018	164300	146498110	5380	5380	5380	5380	0
224	20231018	164200	146498110	5380	5380	5380	5380	0
225	20231018	164100	146498110	5380	5380	5380	5380	0
226	20231018	164000	146498110	5380	5380	5380	5380	0
227	20231018	163900	146498110	5380	5380	5380	5380	0
228	20231018	163800	146498110	5380	5380	5380	5380	0
229	20231018	163700	146498110	5380	5380	5380	5380	0
230	20231018	163600	146498110	5380	5380	5380	5380	0
231	20231018	163500	146498110	5380	5380	5380	5380	0
232	20231018	163400	146498110	5380	5380	5380	5380	0
233	20231018	163300	146498110	5380	5380	5380	5380	0
234	20231018	163200	146498110	5380	5380	5380	5380	0
235	20231018	163100	146498110	5380	5380	5380	5380	0
236	20231018	163000	146498110	5380	5380	5380	5380	0
237	20231018	162900	146498110	5380	5380	5380	5380	0
238	20231018	162800	146498110	5380	5380	5380	5380	0
239	20231018	162700	146498110	5380	5380	5380	5380	0
240	20231018	162600	146498110	5380	5380	5380	5380	0
241	20231018	162500	146498110	5380	5380	5380	5380	0
242	20231018	162400	146498110	5380	5380	5380	5380	216
243	20231018	162300	146498110	5380	5380	5380	5380	0
244	20231018	162200	146498110	5380	5380	5380	5380	0
245	20231018	162100	146498110	5380	5380	5380	5380	0
246	20231018	162000	146498110	5380	5380	5380	5380	0
247	20231018	161900	146498110	5380	5380	5380	5380	0
248	20231018	161800	146498110	5380	5380	5380	5380	0
249	20231018	161700	146498110	5380	5380	5380	5380	0
250	20231018	161600	146498110	5380	5380	5380	5380	0
251	20231018	161500	146498110	5380	5380	5380	5380	0
252	20231018	161400	146498110	5380	5380	5380	5380	0
253	20231018	161300	146498110	5380	5380	5380	5380	0
254	20231018	161200	146498110	5380	5380	5380	5380	0
255	20231018	161100	146498110	5380	5380	5380	5380	0
256	20231018	161000	146498110	5380	5380	5380	5380	0
257	20231018	160900	146498110	5380	5380	5380	5380	0
258	20231018	160800	146498110	5380	5380	5380	5380	0
259	20231018	160700	146498110	5380	5380	5380	5380	0
260	20231018	160600	146498110	5380	5380	5380	5380	0
261	20231018	160500	146498110	5380	5380	5380	5380	0
262	20231018	160400	146498110	5380	5380	5380	5380	0
263	20231018	160300	146498110	5380	5380	5380	5380	0
264	20231018	160200	146498110	5380	5380	5380	5380	0
265	20231018	160100	146498110	5380	5380	5380	5380	0
266	20231018	160000	146498110	5380	5380	5380	5380	0
267	20231018	155900	146498110	5380	5380	5380	5380	0
268	20231018	155800	146498110	5380	5380	5380	5380	0
269	20231018	155700	146498110	5380	5380	5380	5380	0
270	20231018	155600	146498110	5380	5380	5380	5380	0
271	20231018	155500	146498110	5380	5380	5380	5380	0
272	20231018	155400	146498110	5380	5380	5380	5380	216
273	20231018	155300	146498110	5380	5380	5380	5380	0
274	20231018	155200	146498110	5380	5380	5380	5380	0
275	20231018	155100	146498110	5380	5380	5380	5380	0
276	20231018	155000	146498110	5380	5380	5380	5380	0
277	20231018	154900	146498110	5380	5380	5380	5380	0
278	20231018	154800	146498110	5380	5380	5380	5380	0
279	20231018	154700	146498110	5380	5380	5380	5380	0
280	20231018	154600	146498110	5380	5380	5380	5380	0
281	20231018	154500	146498110	5380	5380	5380	5380	0
282	20231018	154400	146498110	5380	5380	5380	5380	0
283	20231018	154300	146498110	5380	5380	5380	5380	0
284	20231018	154200	146498110	5380	5380	5380	5380	0
285	20231018	154100	146498110	5380	5380	5380	5380	0
286	20231018	154000	146498110	5380	5380	5380	5380	0
287	20231018	153900	146498110	5380	5380	5380	5380	0
288	20231018	153800	146498110	5380	5380	5380	5380	0
289	20231018	153700	146498110	5380	5380	5380	5380	0
290	20231018	153600	146498110	5380	5380	5380	5380	0
291	20231018	153500	146498110	5380	5380	5380	5380	0
292	20231018	153400	146498110	5380	5380	5380	5380	0
293	20231018	153300	146498110	5380	5380	5380	5380	0
294	20231018	153200	146498110	5380	5380	5380	5380	0
295	20231018	153100	146498110	5380	5380	5380	5380	0
296	20231018	153000	146498110	5380	5380	5380	5380	216
297	20231018	152900	145336030	5380	5380	5380	5380	0
298	20231018	152800	145336030	5380	5380	5380	5380	0
299	20231018	152700	145336030	5380	5380	5380	5380	0
300	20231018	152600	145336030	5380	5380	5380	5380	0
301	20231018	152500	145336030	5380	5380	5380	5380	0
302	20231018	152400	145336030	5380	5380	5380	5380	0
303	20231018	152300	145336030	5380	5380	5380	5380	0
304	20231018	152200	145336030	5380	5380	5380	5380	0
305	20231018	152100	145336030	5380	5380	5380	5380	0
306	20231018	152000	145336030	5380	5380	5380	5380	0
307	20231018	151900	145336030	5380	5370	5380	5370	2
308	20231018	151800	145325280	5370	5370	5370	5370	0
309	20231018	151700	145325280	5370	5390	5390	5370	242
310	20231018	151600	144025700	5390	5390	5390	5390	0
311	20231018	151500	144025700	5390	5390	5390	5390	0
312	20231018	151400	144025700	5390	5390	5390	5390	0
313	20231018	151300	144025700	5390	5390	5390	5390	1
314	20231018	151200	144020310	5380	5380	5380	5380	0
315	20231018	151100	144020310	5380	5380	5380	5380	0
316	20231018	151000	144020310	5380	5380	5380	5380	0
317	20231018	150900	144020310	5380	5380	5380	5380	286
318	20231018	150800	142481630	5390	5390	5390	5390	0
319	20231018	150700	142481630	5390	5390	5390	5390	0
320	20231018	150600	142481630	5390	5390	5390	5390	0
321	20231018	150500	142481630	5390	5390	5390	5390	0
322	20231018	150400	142481630	5390	5390	5390	5390	0
323	20231018	150300	142481630	5390	5390	5390	5390	3
324	20231018	150200	142465460	5390	5390	5390	5390	0
325	20231018	150100	142465460	5390	5390	5390	5390	0
326	20231018	150000	142465460	5390	5390	5390	5390	0
327	20231018	145900	142465460	5390	5390	5390	5390	0
328	20231018	145800	142465460	5390	5380	5390	5380	2
329	20231018	145700	142454690	5380	5380	5380	5380	0
330	20231018	145600	142454690	5380	5380	5380	5370	2547
331	20231018	145500	128766140	5390	5390	5390	5390	0
332	20231018	145400	128766140	5390	5390	5390	5390	2
333	20231018	145300	128755360	5380	5380	5380	5380	0
334	20231018	145200	128755360	5380	5380	5380	5380	281
335	20231018	145100	127243580	5380	5380	5380	5380	0
336	20231018	145000	127243580	5380	5380	5380	5380	0
337	20231018	144900	127243580	5380	5380	5380	5380	0
338	20231018	144800	127243580	5380	5390	5390	5380	83
339	20231018	144700	126796220	5390	5390	5390	5390	0
340	20231018	144600	126796220	5390	5390	5390	5390	0
341	20231018	144500	126796220	5390	5390	5390	5390	0
342	20231018	144400	126796220	5390	5390	5390	5390	0
343	20231018	144300	126796220	5390	5390	5390	5390	0
344	20231018	144200	126796220	5390	5390	5390	5390	0
345	20231018	144100	126796220	5390	5390	5390	5390	0
346	20231018	144000	126796220	5390	5390	5390	5390	1
347	20231018	143900	126790830	5380	5380	5380	5380	0
348	20231018	143800	126790830	5380	5380	5380	5380	1
349	20231018	143700	126785450	5390	5390	5390	5390	0
350	20231018	143600	126785450	5390	5390	5390	5390	0
351	20231018	143500	126785450	5390	5390	5390	5390	0
352	20231018	143400	126785450	5390	5390	5390	5390	0
353	20231018	143300	126785450	5390	5390	5390	5390	0
354	20231018	143200	126785450	5390	5390	5390	5390	0
355	20231018	143100	126785450	5390	5390	5390	5390	199
356	20231018	143000	125712840	5400	5400	5400	5400	0
357	20231018	142900	125712840	5400	5400	5400	5400	0
358	20231018	142800	125712840	5400	5400	5400	5400	0
359	20231018	142700	125712840	5400	5400	5400	5400	0
360	20231018	142600	125712840	5400	5400	5400	5400	0
361	20231018	142500	125712840	5400	5400	5400	5400	0
362	20231018	142400	125712840	5400	5400	5400	5400	0
363	20231018	142300	125712840	5400	5400	5400	5400	0
364	20231018	142200	125712840	5400	5400	5400	5400	0
365	20231018	142100	125712840	5400	5400	5400	5400	0
366	20231018	142000	125712840	5400	5400	5400	5400	0
367	20231018	141900	125712840	5400	5400	5400	5400	0
368	20231018	141800	125712840	5400	5400	5400	5400	0
369	20231018	141700	125712840	5400	5400	5400	5400	0
370	20231018	141600	125712840	5400	5400	5400	5400	1
371	20231018	141500	125707440	5400	5400	5400	5400	0
372	20231018	141400	125707440	5400	5400	5400	5400	0
373	20231018	141300	125707440	5400	5400	5400	5400	0
374	20231018	141200	125707440	5400	5400	5400	5400	1
375	20231018	141100	125702040	5390	5390	5390	5390	250
376	20231018	141000	124354540	5380	5380	5380	5380	0
377	20231018	140900	124354540	5380	5380	5380	5380	6
378	20231018	140800	124322260	5380	5400	5400	5380	170
379	20231018	140700	123407640	5390	5390	5390	5390	0
380	20231018	140600	123407640	5390	5390	5390	5390	0
381	20231018	140500	123407640	5390	5390	5390	5390	0
382	20231018	140400	123407640	5390	5390	5390	5390	0
383	20231018	140300	123407640	5390	5390	5390	5380	2298
384	20231018	140200	111022220	5390	5390	5390	5390	0
385	20231018	140100	111022220	5390	5390	5390	5390	182
386	20231018	140000	110041240	5390	5390	5390	5390	50
387	20231018	135900	109771740	5390	5390	5390	5390	0
388	20231018	135800	109771740	5390	5390	5390	5390	0
389	20231018	135700	109771740	5390	5390	5390	5390	0
390	20231018	135600	109771740	5390	5390	5390	5390	0
391	20231018	135500	109771740	5390	5390	5390	5390	93
392	20231018	135400	109270470	5400	5400	5400	5400	0
393	20231018	135300	109270470	5400	5400	5400	5400	0
394	20231018	135200	109270470	5400	5400	5400	5400	0
395	20231018	135100	109270470	5400	5400	5400	5400	0
396	20231018	135000	109270470	5400	5400	5400	5400	0
397	20231018	134900	109270470	5400	5400	5400	5400	0
398	20231018	134800	109270470	5400	5400	5400	5400	0
399	20231018	134700	109270470	5400	5400	5400	5400	0
400	20231018	134600	109270470	5400	5400	5400	5400	0
401	20231018	134500	109270470	5400	5400	5400	5400	0
402	20231018	134400	109270470	5400	5400	5400	5400	0
403	20231018	134300	109270470	5400	5400	5400	5400	0
404	20231018	134200	109270470	5400	5400	5400	5400	0
405	20231018	134100	109270470	5400	5390	5400	5390	274
406	20231018	134000	107793600	5390	5390	5390	5390	1
407	20231018	133900	107788210	5390	5390	5390	5390	0
408	20231018	133800	107788210	5390	5390	5390	5390	37
409	20231018	133700	107588780	5390	5390	5390	5390	0
410	20231018	133600	107588780	5390	5390	5390	5390	0
411	20231018	133500	107588780	5390	5390	5390	5390	0
412	20231018	133400	107588780	5390	5390	5390	5390	0
413	20231018	133300	107588780	5390	5390	5390	5390	0
414	20231018	133200	107588780	5390	5390	5390	5390	2
415	20231018	133100	107578000	5390	5390	5390	5390	1
416	20231018	133000	107572610	5390	5390	5390	5390	0
417	20231018	132900	107572610	5390	5390	5390	5390	0
418	20231018	132800	107572610	5390	5390	5390	5390	15
419	20231018	132700	107491760	5390	5390	5390	5390	0
420	20231018	132600	107491760	5390	5390	5390	5390	0
421	20231018	132500	107491760	5390	5390	5390	5390	0
422	20231018	132400	107491760	5390	5390	5390	5390	1
423	20231018	132300	107486370	5380	5380	5380	5380	20
424	20231018	132200	107378770	5380	5380	5380	5380	131
425	20231018	132100	106673990	5390	5390	5390	5390	1
426	20231018	132000	106668600	5380	5380	5380	5380	0
427	20231018	131900	106668600	5380	5380	5380	5380	0
428	20231018	131800	106668600	5380	5380	5380	5380	0
429	20231018	131700	106668600	5380	5380	5380	5380	0
430	20231018	131600	106668600	5380	5380	5380	5380	125
431	20231018	131500	105996100	5390	5390	5390	5390	0
432	20231018	131400	105996100	5390	5390	5390	5390	50
433	20231018	131300	105726600	5390	5390	5390	5390	60
434	20231018	131200	105403200	5380	5380	5380	5380	0
435	20231018	131100	105403200	5380	5380	5380	5380	0
436	20231018	131000	105403200	5380	5380	5380	5380	51
437	20231018	130900	105128820	5390	5390	5390	5390	0
438	20231018	130800	105128820	5390	5390	5390	5390	0
439	20231018	130700	105128820	5390	5390	5390	5390	100
440	20231018	130600	104589820	5390	5390	5390	5390	0
441	20231018	130500	104589820	5390	5390	5390	5390	0
442	20231018	130400	104589820	5390	5390	5390	5390	204
443	20231018	130300	103490260	5380	5380	5380	5380	0
444	20231018	130200	103490260	5380	5380	5380	5380	0
445	20231018	130100	103490260	5380	5380	5380	5380	0
446	20231018	130000	103490260	5380	5380	5380	5380	0
447	20231018	125900	103490260	5380	5380	5380	5380	0
448	20231018	125800	103490260	5380	5380	5380	5380	0
449	20231018	125700	103490260	5380	5380	5380	5380	0
450	20231018	125600	103490260	5380	5380	5380	5380	337
451	20231018	125500	101677200	5380	5380	5380	5380	0
452	20231018	125400	101677200	5380	5380	5380	5380	0
453	20231018	125300	101677200	5380	5380	5380	5380	0
454	20231018	125200	101677200	5380	5380	5380	5380	5
455	20231018	125100	101650300	5370	5370	5370	5370	0
456	20231018	125000	101650300	5370	5370	5370	5370	42
457	20231018	124900	101424760	5370	5370	5370	5370	67
458	20231018	124800	101064970	5370	5370	5370	5370	0
459	20231018	124700	101064970	5370	5370	5370	5370	0
460	20231018	124600	101064970	5370	5370	5370	5370	0
461	20231018	124500	101064970	5370	5370	5370	5370	0
462	20231018	124400	101064970	5370	5370	5370	5370	0
463	20231018	124300	101064970	5370	5370	5370	5370	0
464	20231018	124200	101064970	5370	5370	5370	5370	1
465	20231018	124100	101059600	5380	5380	5380	5380	0
466	20231018	124000	101059600	5380	5380	5380	5380	0
467	20231018	123900	101059600	5380	5380	5380	5380	0
468	20231018	123800	101059600	5380	5380	5380	5380	0
469	20231018	123700	101059600	5380	5380	5380	5380	0
470	20231018	123600	101059600	5380	5380	5380	5380	0
471	20231018	123500	101059600	5380	5380	5380	5380	0
472	20231018	123400	101059600	5380	5380	5380	5380	0
473	20231018	123300	101059600	5380	5380	5380	5380	141
474	20231018	123200	100301020	5360	5360	5360	5360	200
475	20231018	123100	99229020	5360	5360	5360	5360	300
476	20231018	123000	97621020	5360	5360	5360	5360	0
477	20231018	122900	97621020	5360	5360	5360	5360	0
478	20231018	122800	97621020	5360	5360	5360	5360	0
479	20231018	122700	97621020	5360	5360	5360	5360	0
480	20231018	122600	97621020	5360	5360	5360	5360	61
481	20231018	122500	97294060	5370	5370	5370	5370	0
482	20231018	122400	97294060	5370	5370	5370	5370	0
483	20231018	122300	97294060	5370	5370	5370	5370	30
484	20231018	122200	97132960	5360	5360	5360	5360	338
485	20231018	122100	95321280	5360	5360	5360	5360	0
486	20231018	122000	95321280	5360	5360	5360	5360	175
487	20231018	121900	94383280	5360	5360	5360	5360	0
488	20231018	121800	94383280	5360	5360	5360	5360	0
489	20231018	121700	94383280	5360	5360	5360	5360	0
490	20231018	121600	94383280	5360	5360	5360	5360	0
491	20231018	121500	94383280	5360	5360	5360	5360	0
492	20231018	121400	94383280	5360	5360	5360	5360	0
493	20231018	121300	94383280	5360	5360	5360	5360	0
494	20231018	121200	94383280	5360	5370	5370	5360	1369
495	20231018	121100	87045430	5370	5370	5370	5370	0
496	20231018	121000	87045430	5370	5370	5370	5370	32
497	20231018	120900	86873590	5370	5370	5370	5370	89
498	20231018	120800	86395660	5370	5370	5370	5370	0
499	20231018	120700	86395660	5370	5370	5370	5370	306
500	20231018	120600	84752440	5370	5370	5370	5370	50
501	20231018	120500	84483940	5380	5380	5380	5380	0
502	20231018	120400	84483940	5380	5380	5380	5380	0
503	20231018	120300	84483940	5380	5380	5380	5380	47
504	20231018	120200	84231080	5380	5380	5380	5380	0
505	20231018	120100	84231080	5380	5380	5380	5380	100
506	20231018	120000	83693080	5380	5380	5380	5380	0
507	20231018	115900	83693080	5380	5380	5380	5380	0
508	20231018	115800	83693080	5380	5380	5380	5380	0
509	20231018	115700	83693080	5380	5380	5380	5380	0
510	20231018	115600	83693080	5380	5380	5380	5380	0
511	20231018	115500	83693080	5380	5380	5380	5380	0
512	20231018	115400	83693080	5380	5380	5380	5380	318
513	20231018	115300	81982240	5380	5380	5380	5380	0
514	20231018	115200	81982240	5380	5380	5380	5380	0
515	20231018	115100	81982240	5380	5380	5380	5380	0
516	20231018	115000	81982240	5380	5380	5380	5380	0
517	20231018	114900	81982240	5380	5380	5380	5380	0
518	20231018	114800	81982240	5380	5390	5390	5380	348
519	20231018	114700	80109990	5390	5390	5390	5390	1
520	20231018	114600	80104600	5390	5390	5390	5390	0
521	20231018	114500	80104600	5390	5390	5390	5390	0
522	20231018	114400	80104600	5390	5390	5390	5390	0
523	20231018	114300	80104600	5390	5390	5390	5390	0
524	20231018	114200	80104600	5390	5390	5390	5390	0
525	20231018	114100	80104600	5390	5390	5390	5390	0
526	20231018	114000	80104600	5390	5390	5390	5390	11
527	20231018	113900	80045310	5390	5390	5390	5390	17
528	20231018	113800	79953680	5390	5390	5390	5390	132
529	20231018	113700	79242200	5390	5390	5390	5390	0
530	20231018	113600	79242200	5390	5390	5390	5390	150
531	20231018	113500	78433700	5390	5390	5390	5390	287
532	20231018	113400	76886770	5410	5410	5410	5410	0
533	20231018	113300	76886770	5410	5410	5410	5410	0
534	20231018	113200	76886770	5410	5410	5410	5410	0
535	20231018	113100	76886770	5410	5410	5410	5410	15
536	20231018	113000	76805620	5410	5410	5410	5410	13
537	20231018	112900	76735290	5420	5420	5420	5420	0
538	20231018	112800	76735290	5420	5420	5420	5420	0
539	20231018	112700	76735290	5420	5420	5420	5420	0
540	20231018	112600	76735290	5420	5420	5420	5420	15
541	20231018	112500	76653990	5420	5420	5420	5420	0
542	20231018	112400	76653990	5420	5420	5420	5420	1
543	20231018	112300	76648570	5390	5390	5390	5390	0
544	20231018	112200	76648570	5390	5390	5390	5390	13
545	20231018	112100	76578500	5390	5390	5390	5390	0
546	20231018	112000	76578500	5390	5390	5390	5390	200
547	20231018	111900	75500500	5420	5420	5420	5420	0
548	20231018	111800	75500500	5420	5420	5420	5420	1
549	20231018	111700	75495080	5410	5410	5410	5410	1
550	20231018	111600	75489670	5420	5420	5420	5420	0
551	20231018	111500	75489670	5420	5420	5420	5420	1
552	20231018	111400	75484250	5410	5410	5410	5410	0
553	20231018	111300	75484250	5410	5410	5410	5410	0
554	20231018	111200	75484250	5410	5410	5410	5410	0
555	20231018	111100	75484250	5410	5410	5410	5410	30
556	20231018	111000	75321950	5410	5410	5410	5410	32
557	20231018	110900	75148830	5410	5410	5410	5410	1
558	20231018	110800	75143420	5380	5410	5410	5380	31
559	20231018	110700	74976610	5410	5410	5410	5410	0
560	20231018	110600	74976610	5410	5390	5410	5390	2285
561	20231018	110500	62659540	5400	5400	5400	5400	971
562	20231018	110400	57416140	5410	5410	5410	5410	21
563	20231018	110300	57302530	5400	5400	5400	5400	0
564	20231018	110200	57302530	5400	5400	5400	5400	0
565	20231018	110100	57302530	5400	5400	5400	5400	2
566	20231018	110000	57291730	5410	5410	5410	5410	342
567	20231018	105900	55441510	5410	5410	5410	5410	20
568	20231018	105800	55333310	5420	5420	5420	5420	0
569	20231018	105700	55333310	5420	5420	5430	5420	13
570	20231018	105600	55262840	5420	5420	5420	5420	1
571	20231018	105500	55257420	5400	5400	5400	5400	341
572	20231018	105400	53416020	5430	5430	5430	5430	0
573	20231018	105300	53416020	5430	5430	5430	5430	0
574	20231018	105200	53416020	5430	5430	5430	5430	0
575	20231018	105100	53416020	5430	5430	5430	5430	1
576	20231018	105000	53410590	5410	5410	5410	5410	126
577	20231018	104900	52728930	5410	5410	5410	5410	0
578	20231018	104800	52728930	5410	5410	5410	5410	0
579	20231018	104700	52728930	5410	5410	5410	5410	195
580	20231018	104600	51673980	5410	5410	5410	5410	0
581	20231018	104500	51673980	5410	5410	5410	5410	3
582	20231018	104400	51657750	5410	5410	5410	5410	0
583	20231018	104300	51657750	5410	5410	5410	5410	30
584	20231018	104200	51495450	5410	5410	5410	5410	15
585	20231018	104100	51414300	5410	5410	5410	5410	0
586	20231018	104000	51414300	5410	5410	5410	5410	0
587	20231018	103900	51414300	5410	5410	5410	5410	0
588	20231018	103800	51414300	5410	5410	5410	5410	0
589	20231018	103700	51414300	5410	5410	5410	5410	0
590	20231018	103600	51414300	5410	5410	5410	5410	50
591	20231018	103500	51143800	5410	5400	5410	5400	102
592	20231018	103400	50592000	5400	5400	5400	5400	0
593	20231018	103300	50592000	5400	5400	5400	5400	0
594	20231018	103200	50592000	5400	5410	5410	5400	36
595	20231018	103100	50397250	5410	5400	5410	5400	200
596	20231018	103000	49317150	5400	5400	5400	5400	0
597	20231018	102900	49317150	5400	5400	5400	5400	93
598	20231018	102800	48814950	5400	5400	5400	5400	1
599	20231018	102700	48809550	5390	5390	5390	5390	0
600	20231018	102600	48809550	5390	5390	5390	5390	0
601	20231018	102500	48809550	5390	5390	5390	5390	0
602	20231018	102400	48809550	5390	5390	5390	5390	141
603	20231018	102300	48049560	5390	5390	5390	5390	241
604	20231018	102200	46750570	5390	5390	5390	5390	0
605	20231018	102100	46750570	5390	5390	5390	5390	0
606	20231018	102000	46750570	5390	5390	5390	5390	0
607	20231018	101900	46750570	5390	5390	5390	5390	0
608	20231018	101800	46750570	5390	5390	5390	5390	0
609	20231018	101700	46750570	5390	5390	5390	5390	0
610	20231018	101600	46750570	5390	5390	5390	5390	0
611	20231018	101500	46750570	5390	5390	5390	5390	0
612	20231018	101400	46750570	5390	5390	5390	5390	64
613	20231018	101300	46405610	5390	5390	5390	5390	0
614	20231018	101200	46405610	5390	5390	5390	5390	0
615	20231018	101100	46405610	5390	5390	5390	5390	0
616	20231018	101000	46405610	5390	5390	5390	5390	0
617	20231018	100900	46405610	5390	5390	5390	5390	150
618	20231018	100800	45597110	5390	5390	5390	5390	72
619	20231018	100700	45209030	5380	5380	5380	5380	0
620	20231018	100600	45209030	5380	5380	5380	5380	505
621	20231018	100500	42492130	5380	5380	5380	5380	0
622	20231018	100400	42492130	5380	5380	5380	5380	20
623	20231018	100300	42384530	5380	5380	5380	5380	0
624	20231018	100200	42384530	5380	5380	5380	5380	0
625	20231018	100100	42384530	5380	5380	5380	5380	0
626	20231018	100000	42384530	5380	5380	5380	5380	0
627	20231018	095900	42384530	5380	5380	5380	5380	92
628	20231018	095800	41889570	5380	5380	5380	5380	0
629	20231018	095700	41889570	5380	5380	5380	5380	0
630	20231018	095600	41889570	5380	5380	5380	5380	0
631	20231018	095500	41889570	5380	5380	5380	5380	9
632	20231018	095400	41841150	5380	5380	5380	5380	0
633	20231018	095300	41841150	5380	5370	5380	5370	259
634	20231018	095200	40448710	5380	5380	5380	5380	2
635	20231018	095100	40437950	5390	5390	5390	5390	0
636	20231018	095000	40437950	5390	5390	5390	5390	0
637	20231018	094900	40437950	5390	5390	5390	5390	0
638	20231018	094800	40437950	5390	5390	5390	5390	1
639	20231018	094700	40432560	5370	5370	5370	5370	0
640	20231018	094600	40432560	5370	5370	5370	5370	725
641	20231018	094500	36539310	5390	5390	5390	5390	0
642	20231018	094400	36539310	5390	5390	5390	5390	0
643	20231018	094300	36539310	5390	5370	5390	5370	69
644	20231018	094200	36168730	5380	5390	5390	5380	820
645	20231018	094100	31749130	5400	5400	5400	5400	93
646	20231018	094000	31246930	5400	5400	5400	5400	0
647	20231018	093900	31246930	5400	5400	5400	5400	346
648	20231018	093800	29378530	5400	5400	5400	5400	65
649	20231018	093700	29027530	5430	5410	5430	5410	2
650	20231018	093600	29016690	5410	5410	5410	5410	0
651	20231018	093500	29016690	5410	5410	5410	5410	0
652	20231018	093400	29016690	5410	5410	5410	5410	0
653	20231018	093300	29016690	5410	5410	5410	5410	0
654	20231018	093200	29016690	5410	5410	5410	5410	0
655	20231018	093100	29016690	5410	5410	5410	5410	1
656	20231018	093000	29011280	5400	5420	5430	5400	44
657	20231018	092900	28773490	5420	5420	5420	5420	0
658	20231018	092800	28773490	5420	5420	5420	5420	2
659	20231018	092700	28762650	5430	5410	5430	5410	903
660	20231018	092600	23877380	5410	5410	5410	5410	2
661	20231018	092500	23866560	5400	5400	5400	5400	37
662	20231018	092400	23666760	5400	5400	5400	5400	1
663	20231018	092300	23661360	5390	5390	5390	5390	890
664	20231018	092200	18864260	5380	5380	5380	5380	13
665	20231018	092100	18794320	5380	5380	5380	5380	9
666	20231018	092000	18745900	5360	5360	5360	5360	10
667	20231018	091900	18692300	5360	5360	5360	5360	18
668	20231018	091800	18595820	5350	5350	5350	5350	0
669	20231018	091700	18595820	5350	5370	5370	5350	1746
670	20231018	091600	9228660	5380	5380	5380	5380	276
671	20231018	091500	7743780	5380	5380	5380	5380	0
672	20231018	091400	7743780	5380	5380	5380	5380	0
673	20231018	091300	7743780	5380	5380	5380	5380	15
674	20231018	091200	7663080	5390	5390	5390	5390	10
675	20231018	091100	7609180	5400	5400	5400	5400	0
676	20231018	091000	7609180	5400	5400	5400	5400	0
677	20231018	090900	7609180	5400	5400	5400	5400	1
678	20231018	090800	7603780	5380	5380	5380	5380	5
679	20231018	090700	7576880	5380	5370	5380	5370	6
680	20231018	090600	7544610	5380	5390	5390	5380	755
681	20231018	090500	3482570	5410	5410	5410	5410	1
682	20231018	090400	3477160	5440	5440	5440	5440	1
683	20231018	090300	3471720	5400	5400	5400	5400	130
684	20231018	090200	2769720	5410	5380	5490	5380	268
685	20231018	090100	1313810	5370	5370	5370	5370	3
686	20231018	090000	1297700	5350	5350	5350	5350	142