KissMeData/338100/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204700	71216105	4175	4175	4175	4175	66
3	20231018	204600	71216105	4175	4175	4175	4175	0
4	20231018	204500	71216105	4175	4175	4175	4175	0
5	20231018	204400	71216105	4175	4175	4175	4175	0
6	20231018	204300	71216105	4175	4175	4175	4175	0
7	20231018	204200	71216105	4175	4175	4175	4175	0
8	20231018	204100	71216105	4175	4175	4175	4175	0
9	20231018	204000	71216105	4175	4175	4175	4175	0
10	20231018	203900	71216105	4175	4175	4175	4175	0
11	20231018	203800	71216105	4175	4175	4175	4175	0
12	20231018	203700	71216105	4175	4175	4175	4175	0
13	20231018	203600	71216105	4175	4175	4175	4175	0
14	20231018	203500	71216105	4175	4175	4175	4175	0
15	20231018	203400	71216105	4175	4175	4175	4175	0
16	20231018	203300	71216105	4175	4175	4175	4175	0
17	20231018	203200	71216105	4175	4175	4175	4175	0
18	20231018	203100	71216105	4175	4175	4175	4175	0
19	20231018	203000	71216105	4175	4175	4175	4175	0
20	20231018	202900	71216105	4175	4175	4175	4175	0
21	20231018	202800	71216105	4175	4175	4175	4175	0
22	20231018	202700	71216105	4175	4175	4175	4175	0
23	20231018	202600	71216105	4175	4175	4175	4175	0
24	20231018	202500	71216105	4175	4175	4175	4175	0
25	20231018	202400	71216105	4175	4175	4175	4175	0
26	20231018	202300	71216105	4175	4175	4175	4175	0
27	20231018	202200	71216105	4175	4175	4175	4175	0
28	20231018	202100	71216105	4175	4175	4175	4175	0
29	20231018	202000	71216105	4175	4175	4175	4175	0
30	20231018	201900	71216105	4175	4175	4175	4175	0
31	20231018	201800	71216105	4175	4175	4175	4175	0
32	20231018	201700	71216105	4175	4175	4175	4175	66
33	20231018	201600	71216105	4175	4175	4175	4175	0
34	20231018	201500	71216105	4175	4175	4175	4175	0
35	20231018	201400	71216105	4175	4175	4175	4175	0
36	20231018	201300	71216105	4175	4175	4175	4175	0
37	20231018	201200	71216105	4175	4175	4175	4175	0
38	20231018	201100	71216105	4175	4175	4175	4175	0
39	20231018	201000	71216105	4175	4175	4175	4175	0
40	20231018	200900	71216105	4175	4175	4175	4175	0
41	20231018	200800	71216105	4175	4175	4175	4175	0
42	20231018	200700	71216105	4175	4175	4175	4175	0
43	20231018	200600	71216105	4175	4175	4175	4175	0
44	20231018	200500	71216105	4175	4175	4175	4175	0
45	20231018	200400	71216105	4175	4175	4175	4175	0
46	20231018	200300	71216105	4175	4175	4175	4175	0
47	20231018	200200	71216105	4175	4175	4175	4175	0
48	20231018	200100	71216105	4175	4175	4175	4175	0
49	20231018	200000	71216105	4175	4175	4175	4175	0
50	20231018	195900	71216105	4175	4175	4175	4175	0
51	20231018	195800	71216105	4175	4175	4175	4175	0
52	20231018	195700	71216105	4175	4175	4175	4175	0
53	20231018	195600	71216105	4175	4175	4175	4175	0
54	20231018	195500	71216105	4175	4175	4175	4175	0
55	20231018	195400	71216105	4175	4175	4175	4175	0
56	20231018	195300	71216105	4175	4175	4175	4175	0
57	20231018	195200	71216105	4175	4175	4175	4175	0
58	20231018	195100	71216105	4175	4175	4175	4175	0
59	20231018	195000	71216105	4175	4175	4175	4175	0
60	20231018	194900	71216105	4175	4175	4175	4175	0
61	20231018	194800	71216105	4175	4175	4175	4175	0
62	20231018	194700	71216105	4175	4175	4175	4175	66
63	20231018	194600	71216105	4175	4175	4175	4175	0
64	20231018	194500	71216105	4175	4175	4175	4175	0
65	20231018	194400	71216105	4175	4175	4175	4175	0
66	20231018	194300	71216105	4175	4175	4175	4175	0
67	20231018	194200	71216105	4175	4175	4175	4175	0
68	20231018	194100	71216105	4175	4175	4175	4175	0
69	20231018	194000	71216105	4175	4175	4175	4175	0
70	20231018	193900	71216105	4175	4175	4175	4175	0
71	20231018	193800	71216105	4175	4175	4175	4175	0
72	20231018	193700	71216105	4175	4175	4175	4175	0
73	20231018	193600	71216105	4175	4175	4175	4175	0
74	20231018	193500	71216105	4175	4175	4175	4175	0
75	20231018	193400	71216105	4175	4175	4175	4175	0
76	20231018	193300	71216105	4175	4175	4175	4175	0
77	20231018	193200	71216105	4175	4175	4175	4175	0
78	20231018	193100	71216105	4175	4175	4175	4175	0
79	20231018	193000	71216105	4175	4175	4175	4175	0
80	20231018	192900	71216105	4175	4175	4175	4175	0
81	20231018	192800	71216105	4175	4175	4175	4175	0
82	20231018	192700	71216105	4175	4175	4175	4175	0
83	20231018	192600	71216105	4175	4175	4175	4175	0
84	20231018	192500	71216105	4175	4175	4175	4175	0
85	20231018	192400	71216105	4175	4175	4175	4175	0
86	20231018	192300	71216105	4175	4175	4175	4175	0
87	20231018	192200	71216105	4175	4175	4175	4175	0
88	20231018	192100	71216105	4175	4175	4175	4175	0
89	20231018	192000	71216105	4175	4175	4175	4175	0
90	20231018	191900	71216105	4175	4175	4175	4175	0
91	20231018	191800	71216105	4175	4175	4175	4175	0
92	20231018	191700	71216105	4175	4175	4175	4175	66
93	20231018	191600	71216105	4175	4175	4175	4175	0
94	20231018	191500	71216105	4175	4175	4175	4175	0
95	20231018	191400	71216105	4175	4175	4175	4175	0
96	20231018	191300	71216105	4175	4175	4175	4175	0
97	20231018	191200	71216105	4175	4175	4175	4175	0
98	20231018	191100	71216105	4175	4175	4175	4175	0
99	20231018	191000	71216105	4175	4175	4175	4175	0
100	20231018	190900	71216105	4175	4175	4175	4175	0
101	20231018	190800	71216105	4175	4175	4175	4175	0
102	20231018	190700	71216105	4175	4175	4175	4175	0
103	20231018	190600	71216105	4175	4175	4175	4175	0
104	20231018	190500	71216105	4175	4175	4175	4175	0
105	20231018	190400	71216105	4175	4175	4175	4175	0
106	20231018	190300	71216105	4175	4175	4175	4175	0
107	20231018	190200	71216105	4175	4175	4175	4175	0
108	20231018	190100	71216105	4175	4175	4175	4175	0
109	20231018	190000	71216105	4175	4175	4175	4175	0
110	20231018	185900	71216105	4175	4175	4175	4175	0
111	20231018	185800	71216105	4175	4175	4175	4175	0
112	20231018	185700	71216105	4175	4175	4175	4175	0
113	20231018	185600	71216105	4175	4175	4175	4175	0
114	20231018	185500	71216105	4175	4175	4175	4175	0
115	20231018	185400	71216105	4175	4175	4175	4175	0
116	20231018	185300	71216105	4175	4175	4175	4175	0
117	20231018	185200	71216105	4175	4175	4175	4175	0
118	20231018	185100	71216105	4175	4175	4175	4175	0
119	20231018	185000	71216105	4175	4175	4175	4175	0
120	20231018	184900	71216105	4175	4175	4175	4175	0
121	20231018	184800	71216105	4175	4175	4175	4175	0
122	20231018	184700	71216105	4175	4175	4175	4175	66
123	20231018	184600	71216105	4175	4175	4175	4175	0
124	20231018	184500	71216105	4175	4175	4175	4175	0
125	20231018	184400	71216105	4175	4175	4175	4175	0
126	20231018	184300	71216105	4175	4175	4175	4175	0
127	20231018	184200	71216105	4175	4175	4175	4175	0
128	20231018	184100	71216105	4175	4175	4175	4175	0
129	20231018	184000	71216105	4175	4175	4175	4175	0
130	20231018	183900	71216105	4175	4175	4175	4175	0
131	20231018	183800	71216105	4175	4175	4175	4175	0
132	20231018	183700	71216105	4175	4175	4175	4175	0
133	20231018	183600	71216105	4175	4175	4175	4175	0
134	20231018	183500	71216105	4175	4175	4175	4175	0
135	20231018	183400	71216105	4175	4175	4175	4175	0
136	20231018	183300	71216105	4175	4175	4175	4175	0
137	20231018	183200	71216105	4175	4175	4175	4175	0
138	20231018	183100	71216105	4175	4175	4175	4175	0
139	20231018	183000	71216105	4175	4175	4175	4175	0
140	20231018	182900	71216105	4175	4175	4175	4175	0
141	20231018	182800	71216105	4175	4175	4175	4175	0
142	20231018	182700	71216105	4175	4175	4175	4175	0
143	20231018	182600	71216105	4175	4175	4175	4175	0
144	20231018	182500	71216105	4175	4175	4175	4175	0
145	20231018	182400	71216105	4175	4175	4175	4175	0
146	20231018	182300	71216105	4175	4175	4175	4175	0
147	20231018	182200	71216105	4175	4175	4175	4175	0
148	20231018	182100	71216105	4175	4175	4175	4175	0
149	20231018	182000	71216105	4175	4175	4175	4175	0
150	20231018	181900	71216105	4175	4175	4175	4175	0
151	20231018	181800	71216105	4175	4175	4175	4175	0
152	20231018	181700	71216105	4175	4175	4175	4175	66
153	20231018	181600	71216105	4175	4175	4175	4175	0
154	20231018	181500	71216105	4175	4175	4175	4175	0
155	20231018	181400	71216105	4175	4175	4175	4175	0
156	20231018	181300	71216105	4175	4175	4175	4175	0
157	20231018	181200	71216105	4175	4175	4175	4175	0
158	20231018	181100	71216105	4175	4175	4175	4175	0
159	20231018	181000	71216105	4175	4175	4175	4175	0
160	20231018	180900	71216105	4175	4175	4175	4175	0
161	20231018	180800	71216105	4175	4175	4175	4175	0
162	20231018	180700	71216105	4175	4175	4175	4175	0
163	20231018	180600	71216105	4175	4175	4175	4175	0
164	20231018	180500	71216105	4175	4175	4175	4175	0
165	20231018	180400	71216105	4175	4175	4175	4175	0
166	20231018	180300	71216105	4175	4175	4175	4175	0
167	20231018	180200	71216105	4175	4175	4175	4175	0
168	20231018	180100	71216105	4175	4175	4175	4175	0
169	20231018	180000	71216105	4175	4175	4175	4175	0
170	20231018	175900	71216105	4175	4175	4175	4175	0
171	20231018	175800	71216105	4175	4175	4175	4175	0
172	20231018	175700	71216105	4175	4175	4175	4175	0
173	20231018	175600	71216105	4175	4175	4175	4175	0
174	20231018	175500	71216105	4175	4175	4175	4175	0
175	20231018	175400	71216105	4175	4175	4175	4175	0
176	20231018	175300	71216105	4175	4175	4175	4175	0
177	20231018	175200	71216105	4175	4175	4175	4175	0
178	20231018	175100	71216105	4175	4175	4175	4175	0
179	20231018	175000	71216105	4175	4175	4175	4175	0
180	20231018	174900	71216105	4175	4175	4175	4175	0
181	20231018	174800	71216105	4175	4175	4175	4175	0
182	20231018	174700	71216105	4175	4175	4175	4175	66
183	20231018	174600	71216105	4175	4175	4175	4175	0
184	20231018	174500	71216105	4175	4175	4175	4175	0
185	20231018	174400	71216105	4175	4175	4175	4175	0
186	20231018	174300	71216105	4175	4175	4175	4175	0
187	20231018	174200	71216105	4175	4175	4175	4175	0
188	20231018	174100	71216105	4175	4175	4175	4175	0
189	20231018	174000	71216105	4175	4175	4175	4175	0
190	20231018	173900	71216105	4175	4175	4175	4175	0
191	20231018	173800	71216105	4175	4175	4175	4175	0
192	20231018	173700	71216105	4175	4175	4175	4175	0
193	20231018	173600	71216105	4175	4175	4175	4175	0
194	20231018	173500	71216105	4175	4175	4175	4175	0
195	20231018	173400	71216105	4175	4175	4175	4175	0
196	20231018	173300	71216105	4175	4175	4175	4175	0
197	20231018	173200	71216105	4175	4175	4175	4175	0
198	20231018	173100	71216105	4175	4175	4175	4175	0
199	20231018	173000	71216105	4175	4175	4175	4175	0
200	20231018	172900	71216105	4175	4175	4175	4175	0
201	20231018	172800	71216105	4175	4175	4175	4175	0
202	20231018	172700	71216105	4175	4175	4175	4175	0
203	20231018	172600	71216105	4175	4175	4175	4175	0
204	20231018	172500	71216105	4175	4175	4175	4175	0
205	20231018	172400	71216105	4175	4175	4175	4175	0
206	20231018	172300	71216105	4175	4175	4175	4175	0
207	20231018	172200	71216105	4175	4175	4175	4175	0
208	20231018	172100	71216105	4175	4175	4175	4175	0
209	20231018	172000	71216105	4175	4175	4175	4175	0
210	20231018	171900	71216105	4175	4175	4175	4175	0
211	20231018	171800	71216105	4175	4175	4175	4175	0
212	20231018	171700	71216105	4175	4175	4175	4175	66
213	20231018	171600	71216105	4175	4175	4175	4175	0
214	20231018	171500	71216105	4175	4175	4175	4175	0
215	20231018	171400	71216105	4175	4175	4175	4175	0
216	20231018	171300	71216105	4175	4175	4175	4175	0
217	20231018	171200	71216105	4175	4175	4175	4175	0
218	20231018	171100	71216105	4175	4175	4175	4175	0
219	20231018	171000	71216105	4175	4175	4175	4175	0
220	20231018	170900	71216105	4175	4175	4175	4175	0
221	20231018	170800	71216105	4175	4175	4175	4175	0
222	20231018	170700	71216105	4175	4175	4175	4175	0
223	20231018	170600	71216105	4175	4175	4175	4175	0
224	20231018	170500	71216105	4175	4175	4175	4175	0
225	20231018	170400	71216105	4175	4175	4175	4175	0
226	20231018	170300	71216105	4175	4175	4175	4175	0
227	20231018	170200	71216105	4175	4175	4175	4175	0
228	20231018	170100	71216105	4175	4175	4175	4175	0
229	20231018	170000	71216105	4175	4175	4175	4175	0
230	20231018	165900	71216105	4175	4175	4175	4175	0
231	20231018	165800	71216105	4175	4175	4175	4175	0
232	20231018	165700	71216105	4175	4175	4175	4175	0
233	20231018	165600	71216105	4175	4175	4175	4175	0
234	20231018	165500	71216105	4175	4175	4175	4175	0
235	20231018	165400	71216105	4175	4175	4175	4175	0
236	20231018	165300	71216105	4175	4175	4175	4175	0
237	20231018	165200	71216105	4175	4175	4175	4175	0
238	20231018	165100	71216105	4175	4175	4175	4175	0
239	20231018	165000	71216105	4175	4175	4175	4175	0
240	20231018	164900	71216105	4175	4175	4175	4175	0
241	20231018	164800	71216105	4175	4175	4175	4175	0
242	20231018	164700	71216105	4175	4175	4175	4175	66
243	20231018	164600	71216105	4175	4175	4175	4175	0
244	20231018	164500	71216105	4175	4175	4175	4175	0
245	20231018	164400	71216105	4175	4175	4175	4175	0
246	20231018	164300	71216105	4175	4175	4175	4175	0
247	20231018	164200	71216105	4175	4175	4175	4175	0
248	20231018	164100	71216105	4175	4175	4175	4175	0
249	20231018	164000	71216105	4175	4175	4175	4175	0
250	20231018	163900	71216105	4175	4175	4175	4175	0
251	20231018	163800	71216105	4175	4175	4175	4175	0
252	20231018	163700	71216105	4175	4175	4175	4175	0
253	20231018	163600	71216105	4175	4175	4175	4175	0
254	20231018	163500	71216105	4175	4175	4175	4175	0
255	20231018	163400	71216105	4175	4175	4175	4175	0
256	20231018	163300	71216105	4175	4175	4175	4175	0
257	20231018	163200	71216105	4175	4175	4175	4175	0
258	20231018	163100	71216105	4175	4175	4175	4175	0
259	20231018	163000	71216105	4175	4175	4175	4175	0
260	20231018	162900	71216105	4175	4175	4175	4175	0
261	20231018	162800	71216105	4175	4175	4175	4175	0
262	20231018	162700	71216105	4175	4175	4175	4175	0
263	20231018	162600	71216105	4175	4175	4175	4175	0
264	20231018	162500	71216105	4175	4175	4175	4175	0
265	20231018	162400	71216105	4175	4175	4175	4175	0
266	20231018	162300	71216105	4175	4175	4175	4175	0
267	20231018	162200	71216105	4175	4175	4175	4175	0
268	20231018	162100	71216105	4175	4175	4175	4175	0
269	20231018	162000	71216105	4175	4175	4175	4175	0
270	20231018	161900	71216105	4175	4175	4175	4175	0
271	20231018	161800	71216105	4175	4175	4175	4175	0
272	20231018	161700	71216105	4175	4175	4175	4175	66
273	20231018	161600	71216105	4175	4175	4175	4175	0
274	20231018	161500	71216105	4175	4175	4175	4175	0
275	20231018	161400	71216105	4175	4175	4175	4175	0
276	20231018	161300	71216105	4175	4175	4175	4175	0
277	20231018	161200	71216105	4175	4175	4175	4175	0
278	20231018	161100	71216105	4175	4175	4175	4175	0
279	20231018	161000	71216105	4175	4175	4175	4175	0
280	20231018	160900	71216105	4175	4175	4175	4175	0
281	20231018	160800	71216105	4175	4175	4175	4175	0
282	20231018	160700	71216105	4175	4175	4175	4175	0
283	20231018	160600	71216105	4175	4175	4175	4175	0
284	20231018	160500	71216105	4175	4175	4175	4175	0
285	20231018	160400	71216105	4175	4175	4175	4175	0
286	20231018	160300	71216105	4175	4175	4175	4175	0
287	20231018	160200	71216105	4175	4175	4175	4175	0
288	20231018	160100	71216105	4175	4175	4175	4175	0
289	20231018	160000	71216105	4175	4175	4175	4175	0
290	20231018	155900	71216105	4175	4175	4175	4175	0
291	20231018	155800	71216105	4175	4175	4175	4175	0
292	20231018	155700	71216105	4175	4175	4175	4175	0
293	20231018	155600	71216105	4175	4175	4175	4175	0
294	20231018	155500	71216105	4175	4175	4175	4175	0
295	20231018	155400	71216105	4175	4175	4175	4175	0
296	20231018	155300	71216105	4175	4175	4175	4175	0
297	20231018	155200	71216105	4175	4175	4175	4175	0
298	20231018	155100	71216105	4175	4175	4175	4175	0
299	20231018	155000	71216105	4175	4175	4175	4175	0
300	20231018	154900	71216105	4175	4175	4175	4175	0
301	20231018	154800	71216105	4175	4175	4175	4175	0
302	20231018	154700	71216105	4175	4175	4175	4175	66
303	20231018	154600	71216105	4175	4175	4175	4175	0
304	20231018	154500	71216105	4175	4175	4175	4175	0
305	20231018	154400	71216105	4175	4175	4175	4175	0
306	20231018	154300	71216105	4175	4175	4175	4175	0
307	20231018	154200	71216105	4175	4175	4175	4175	0
308	20231018	154100	71216105	4175	4175	4175	4175	0
309	20231018	154000	71216105	4175	4175	4175	4175	0
310	20231018	153900	71216105	4175	4175	4175	4175	0
311	20231018	153800	71216105	4175	4175	4175	4175	0
312	20231018	153700	71216105	4175	4175	4175	4175	0
313	20231018	153600	71216105	4175	4175	4175	4175	0
314	20231018	153500	71216105	4175	4175	4175	4175	0
315	20231018	153400	71216105	4175	4175	4175	4175	0
316	20231018	153300	71216105	4175	4175	4175	4175	0
317	20231018	153200	71216105	4175	4175	4175	4175	0
318	20231018	153100	71216105	4175	4175	4175	4175	0
319	20231018	153000	71216105	4175	4175	4175	4175	66
320	20231018	152900	70940555	4175	4175	4175	4175	0
321	20231018	152800	70940555	4175	4175	4175	4175	0
322	20231018	152700	70940555	4175	4175	4175	4175	0
323	20231018	152600	70940555	4175	4175	4175	4175	0
324	20231018	152500	70940555	4175	4175	4175	4175	0
325	20231018	152400	70940555	4175	4175	4175	4175	0
326	20231018	152300	70940555	4175	4175	4175	4175	0
327	20231018	152200	70940555	4175	4175	4175	4175	0
328	20231018	152100	70940555	4175	4175	4175	4175	0
329	20231018	152000	70940555	4175	4175	4175	4175	0
330	20231018	151900	70940555	4175	4175	4175	4175	0
331	20231018	151800	70940555	4175	4175	4175	4175	100
332	20231018	151700	70523055	4170	4170	4170	4170	106
333	20231018	151600	70081035	4170	4170	4170	4170	85
334	20231018	151500	69726585	4170	4165	4170	4165	59
335	20231018	151400	69480600	4160	4160	4160	4160	0
336	20231018	151300	69480600	4160	4160	4160	4160	15
337	20231018	151200	69418200	4165	4165	4165	4165	0
338	20231018	151100	69418200	4165	4165	4165	4165	0
339	20231018	151000	69418200	4165	4160	4165	4160	45
340	20231018	150900	69230850	4165	4165	4165	4165	0
341	20231018	150800	69230850	4165	4165	4165	4165	0
342	20231018	150700	69230850	4165	4165	4165	4165	0
343	20231018	150600	69230850	4165	4165	4165	4165	3
344	20231018	150500	69218355	4165	4165	4165	4165	447
345	20231018	150400	67356600	4165	4165	4165	4165	0
346	20231018	150300	67356600	4165	4160	4165	4160	52
347	20231018	150200	67140095	4160	4160	4160	4160	100
348	20231018	150100	66724095	4160	4160	4160	4160	0
349	20231018	150000	66724095	4160	4160	4160	4160	0
350	20231018	145900	66724095	4160	4160	4160	4160	15
351	20231018	145800	66661695	4165	4165	4165	4165	0
352	20231018	145700	66661695	4165	4165	4165	4165	37
353	20231018	145600	66507590	4160	4160	4160	4160	15
354	20231018	145500	66445190	4160	4160	4160	4160	1
355	20231018	145400	66441030	4160	4160	4160	4160	30
356	20231018	145300	66316230	4160	4160	4160	4160	185
357	20231018	145200	65546630	4160	4160	4160	4160	15
358	20231018	145100	65484230	4160	4160	4160	4160	0
359	20231018	145000	65484230	4160	4160	4160	4160	0
360	20231018	144900	65484230	4160	4160	4160	4160	15
361	20231018	144800	65421830	4160	4160	4160	4160	0
362	20231018	144700	65421830	4160	4160	4160	4160	0
363	20231018	144600	65421830	4160	4160	4160	4160	0
364	20231018	144500	65421830	4160	4160	4160	4160	15
365	20231018	144400	65359430	4160	4160	4160	4160	0
366	20231018	144300	65359430	4160	4160	4160	4160	1110
367	20231018	144200	60741830	4160	4155	4160	4155	45
368	20231018	144100	60554705	4160	4160	4160	4160	30
369	20231018	144000	60429905	4155	4155	4155	4155	0
370	20231018	143900	60429905	4155	4155	4155	4155	0
371	20231018	143800	60429905	4155	4160	4160	4155	45
372	20231018	143700	60242780	4160	4160	4160	4160	30
373	20231018	143600	60117980	4155	4155	4155	4155	15
374	20231018	143500	60055655	4160	4160	4160	4160	0
375	20231018	143400	60055655	4160	4160	4160	4160	84
376	20231018	143300	59706215	4160	4160	4160	4160	30
377	20231018	143200	59581415	4160	4160	4160	4160	30
378	20231018	143100	59456615	4155	4155	4155	4155	15
379	20231018	143000	59394290	4160	4160	4160	4160	30
380	20231018	142900	59269490	4155	4155	4155	4155	5
381	20231018	142800	59248715	4155	4160	4160	4155	40
382	20231018	142700	59082365	4160	4160	4160	4160	0
383	20231018	142600	59082365	4160	4160	4160	4160	30
384	20231018	142500	58957565	4155	4150	4155	4150	35
385	20231018	142400	58812215	4155	4155	4155	4155	30
386	20231018	142300	58687565	4155	4155	4155	4155	0
387	20231018	142200	58687565	4155	4155	4155	4155	30
388	20231018	142100	58562915	4150	4150	4150	4150	15
389	20231018	142000	58500665	4155	4155	4155	4155	30
390	20231018	141900	58376015	4155	4155	4155	4155	0
391	20231018	141800	58376015	4155	4150	4155	4150	45
392	20231018	141700	58189115	4155	4155	4155	4155	30
393	20231018	141600	58064465	4155	4155	4155	4155	30
394	20231018	141500	57939815	4150	4150	4150	4150	1
395	20231018	141400	57935665	4150	4150	4150	4150	15
396	20231018	141300	57873415	4155	4155	4155	4155	30
397	20231018	141200	57748765	4155	4155	4155	4155	30
398	20231018	141100	57624115	4150	4150	4150	4150	15
399	20231018	141000	57561865	4140	4140	4140	4140	0
400	20231018	140900	57561865	4140	4140	4140	4140	60
401	20231018	140800	57313465	4155	4155	4155	4155	3
402	20231018	140700	57301000	4160	4160	4160	4155	161
403	20231018	140600	56631315	4160	4160	4160	4160	0
404	20231018	140500	56631315	4160	4160	4160	4160	0
405	20231018	140400	56631315	4160	4160	4160	4160	35
406	20231018	140300	56485715	4160	4160	4160	4160	20
407	20231018	140200	56402515	4160	4160	4160	4160	40
408	20231018	140100	56236115	4160	4160	4160	4160	90
409	20231018	140000	55861715	4160	4160	4160	4160	35
410	20231018	135900	55716115	4160	4160	4160	4160	43
411	20231018	135800	55537235	4160	4160	4160	4160	0
412	20231018	135700	55537235	4160	4160	4160	4160	15
413	20231018	135600	55474835	4160	4160	4160	4160	18
414	20231018	135500	55399955	4155	4155	4155	4155	15
415	20231018	135400	55337630	4160	4160	4160	4160	0
416	20231018	135300	55337630	4160	4160	4160	4160	103
417	20231018	135200	54909150	4160	4160	4160	4160	0
418	20231018	135100	54909150	4160	4160	4160	4160	0
419	20231018	135000	54909150	4160	4160	4160	4160	15
420	20231018	134900	54846750	4160	4160	4160	4160	7
421	20231018	134800	54817630	4160	4160	4160	4160	15
422	20231018	134700	54755230	4160	4160	4160	4160	33
423	20231018	134600	54617950	4160	4150	4165	4150	135
424	20231018	134500	54057405	4150	4150	4150	4150	30
425	20231018	134400	53932905	4150	4145	4150	4145	18
426	20231018	134300	53858260	4145	4150	4150	4145	35
427	20231018	134200	53713035	4150	4150	4150	4150	48
428	20231018	134100	53513835	4150	4150	4150	4150	30
429	20231018	134000	53389335	4150	4150	4150	4150	30
430	20231018	133900	53264835	4145	4145	4145	4145	25
431	20231018	133800	53161210	4140	4140	4140	4140	0
432	20231018	133700	53161210	4140	4140	4140	4140	6
433	20231018	133600	53136370	4140	4140	4140	4140	14
434	20231018	133500	53078410	4145	4145	4145	4145	30
435	20231018	133400	52954060	4145	4145	4145	4145	0
436	20231018	133300	52954060	4145	4140	4145	4140	45
437	20231018	133200	52767610	4140	4140	4140	4140	1
438	20231018	133100	52763470	4135	4135	4135	4135	63
439	20231018	133000	52502965	4130	4130	4130	4130	0
440	20231018	132900	52502965	4130	4130	4130	4130	15
441	20231018	132800	52441015	4135	4135	4135	4135	30
442	20231018	132700	52316965	4135	4135	4135	4135	30
443	20231018	132600	52192915	4135	4130	4135	4130	45
444	20231018	132500	52006915	4135	4135	4135	4135	1
445	20231018	132400	52002780	4135	4135	4135	4135	30
446	20231018	132300	51878730	4135	4135	4135	4135	30
447	20231018	132200	51754680	4130	4135	4135	4130	45
448	20231018	132100	51568680	4135	4135	4135	4135	0
449	20231018	132000	51568680	4135	4135	4135	4135	30
450	20231018	131900	51444630	4130	4130	4130	4130	16
451	20231018	131800	51378550	4135	4135	4135	4135	562
452	20231018	131700	49054680	4135	4135	4135	4135	0
453	20231018	131600	49054680	4135	4135	4135	4135	30
454	20231018	131500	48930630	4130	4130	4130	4130	123
455	20231018	131400	48422640	4130	4130	4130	4130	30
456	20231018	131300	48298740	4130	4130	4130	4130	0
457	20231018	131200	48298740	4130	4130	4130	4130	30
458	20231018	131100	48174840	4130	4130	4130	4130	30
459	20231018	131000	48050940	4130	4130	4130	4130	30
460	20231018	130900	47927040	4130	4130	4130	4130	0
461	20231018	130800	47927040	4130	4130	4130	4130	30
462	20231018	130700	47803140	4130	4130	4130	4130	0
463	20231018	130600	47803140	4130	4130	4130	4130	30
464	20231018	130500	47679240	4130	4130	4130	4130	0
465	20231018	130400	47679240	4130	4130	4130	4130	0
466	20231018	130300	47679240	4130	4130	4130	4130	0
467	20231018	130200	47679240	4130	4130	4130	4130	0
468	20231018	130100	47679240	4130	4130	4130	4130	0
469	20231018	130000	47679240	4130	4130	4130	4130	0
470	20231018	125900	47679240	4130	4130	4130	4130	0
471	20231018	125800	47679240	4130	4130	4130	4130	0
472	20231018	125700	47679240	4130	4130	4130	4130	0
473	20231018	125600	47679240	4130	4130	4130	4130	0
474	20231018	125500	47679240	4130	4130	4130	4130	0
475	20231018	125400	47679240	4130	4130	4130	4130	0
476	20231018	125300	47679240	4130	4130	4130	4130	0
477	20231018	125200	47679240	4130	4130	4130	4130	0
478	20231018	125100	47679240	4130	4130	4130	4130	0
479	20231018	125000	47679240	4130	4130	4130	4130	0
480	20231018	124900	47679240	4130	4130	4130	4130	0
481	20231018	124800	47679240	4130	4130	4130	4130	0
482	20231018	124700	47679240	4130	4130	4130	4130	0
483	20231018	124600	47679240	4130	4130	4130	4130	0
484	20231018	124500	47679240	4130	4130	4130	4130	0
485	20231018	124400	47679240	4130	4130	4130	4130	0
486	20231018	124300	47679240	4130	4130	4130	4130	1
487	20231018	124200	47675110	4130	4130	4130	4130	0
488	20231018	124100	47675110	4130	4130	4130	4130	0
489	20231018	124000	47675110	4130	4130	4130	4130	0
490	20231018	123900	47675110	4130	4130	4130	4130	0
491	20231018	123800	47675110	4130	4130	4130	4130	0
492	20231018	123700	47675110	4130	4130	4130	4130	0
493	20231018	123600	47675110	4130	4130	4130	4130	0
494	20231018	123500	47675110	4130	4130	4130	4130	0
495	20231018	123400	47675110	4130	4130	4130	4130	0
496	20231018	123300	47675110	4130	4130	4130	4130	0
497	20231018	123200	47675110	4130	4130	4130	4130	0
498	20231018	123100	47675110	4130	4130	4130	4130	0
499	20231018	123000	47675110	4130	4130	4130	4130	0
500	20231018	122900	47675110	4130	4130	4130	4130	0
501	20231018	122800	47675110	4130	4130	4130	4130	0
502	20231018	122700	47675110	4130	4130	4130	4130	0
503	20231018	122600	47675110	4130	4130	4130	4130	0
504	20231018	122500	47675110	4130	4130	4130	4130	0
505	20231018	122400	47675110	4130	4130	4130	4130	0
506	20231018	122300	47675110	4130	4130	4130	4130	0
507	20231018	122200	47675110	4130	4130	4130	4130	0
508	20231018	122100	47675110	4130	4130	4130	4130	0
509	20231018	122000	47675110	4130	4130	4130	4130	2
510	20231018	121900	47666850	4130	4130	4130	4130	0
511	20231018	121800	47666850	4130	4130	4130	4130	0
512	20231018	121700	47666850	4130	4130	4130	4130	0
513	20231018	121600	47666850	4130	4130	4130	4130	15
514	20231018	121500	47604900	4130	4130	4130	4130	0
515	20231018	121400	47604900	4130	4130	4130	4130	0
516	20231018	121300	47604900	4130	4130	4130	4130	15
517	20231018	121200	47542950	4130	4130	4130	4130	0
518	20231018	121100	47542950	4130	4130	4130	4130	0
519	20231018	121000	47542950	4130	4130	4130	4130	0
520	20231018	120900	47542950	4130	4130	4130	4130	15
521	20231018	120800	47481000	4105	4105	4105	4105	0
522	20231018	120700	47481000	4105	4130	4130	4105	3988
523	20231018	120600	31043730	4130	4130	4130	4130	15
524	20231018	120500	30981780	4130	4130	4130	4130	0
525	20231018	120400	30981780	4130	4130	4130	4130	0
526	20231018	120300	30981780	4130	4130	4130	4130	0
527	20231018	120200	30981780	4130	4130	4130	4130	15
528	20231018	120100	30919830	4130	4130	4130	4130	0
529	20231018	120000	30919830	4130	4130	4130	4130	0
530	20231018	115900	30919830	4130	4130	4130	4130	15
531	20231018	115800	30857880	4130	4130	4130	4130	0
532	20231018	115700	30857880	4130	4130	4130	4130	0
533	20231018	115600	30857880	4130	4130	4130	4130	0
534	20231018	115500	30857880	4130	4130	4130	4130	15
535	20231018	115400	30795930	4130	4130	4130	4130	0
536	20231018	115300	30795930	4130	4130	4130	4130	0
537	20231018	115200	30795930	4130	4130	4130	4130	15
538	20231018	115100	30733980	4130	4130	4130	4130	0
539	20231018	115000	30733980	4130	4130	4130	4130	0
540	20231018	114900	30733980	4130	4130	4130	4130	15
541	20231018	114800	30672030	4130	4130	4130	4130	0
542	20231018	114700	30672030	4130	4130	4130	4130	0
543	20231018	114600	30672030	4130	4130	4130	4130	0
544	20231018	114500	30672030	4130	4130	4130	4130	15
545	20231018	114400	30610080	4130	4130	4130	4130	0
546	20231018	114300	30610080	4130	4130	4130	4130	0
547	20231018	114200	30610080	4130	4130	4130	4130	15
548	20231018	114100	30548130	4130	4130	4130	4130	0
549	20231018	114000	30548130	4130	4130	4130	4130	0
550	20231018	113900	30548130	4130	4130	4130	4130	0
551	20231018	113800	30548130	4130	4130	4130	4130	15
552	20231018	113700	30486180	4130	4130	4130	4130	0
553	20231018	113600	30486180	4130	4130	4130	4130	0
554	20231018	113500	30486180	4130	4130	4130	4130	15
555	20231018	113400	30424230	4130	4130	4130	4130	0
556	20231018	113300	30424230	4130	4130	4130	4130	0
557	20231018	113200	30424230	4130	4130	4130	4130	28
558	20231018	113100	30308590	4130	4130	4130	4130	15
559	20231018	113000	30246640	4130	4130	4130	4130	0
560	20231018	112900	30246640	4130	4130	4130	4130	0
561	20231018	112800	30246640	4130	4130	4130	4130	15
562	20231018	112700	30184690	4130	4130	4130	4130	0
563	20231018	112600	30184690	4130	4130	4130	4130	0
564	20231018	112500	30184690	4130	4130	4130	4130	0
565	20231018	112400	30184690	4130	4130	4130	4130	15
566	20231018	112300	30122740	4130	4130	4130	4130	0
567	20231018	112200	30122740	4130	4130	4130	4130	0
568	20231018	112100	30122740	4130	4130	4130	4130	15
569	20231018	112000	30060790	4130	4130	4130	4130	0
570	20231018	111900	30060790	4130	4130	4130	4130	0
571	20231018	111800	30060790	4130	4130	4130	4130	0
572	20231018	111700	30060790	4130	4130	4130	4130	15
573	20231018	111600	29998840	4130	4130	4130	4130	0
574	20231018	111500	29998840	4130	4130	4130	4130	0
575	20231018	111400	29998840	4130	4130	4130	4130	15
576	20231018	111300	29936890	4130	4130	4130	4130	0
577	20231018	111200	29936890	4130	4130	4130	4130	0
578	20231018	111100	29936890	4130	4130	4130	4130	15
579	20231018	111000	29874940	4130	4130	4130	4130	0
580	20231018	110900	29874940	4130	4130	4130	4130	0
581	20231018	110800	29874940	4130	4130	4130	4130	0
582	20231018	110700	29874940	4130	4130	4130	4130	15
583	20231018	110600	29812990	4130	4130	4130	4130	0
584	20231018	110500	29812990	4130	4130	4130	4130	0
585	20231018	110400	29812990	4130	4130	4130	4130	15
586	20231018	110300	29751040	4130	4130	4130	4130	0
587	20231018	110200	29751040	4130	4130	4130	4130	0
588	20231018	110100	29751040	4130	4130	4130	4130	0
589	20231018	110000	29751040	4130	4130	4130	4130	15
590	20231018	105900	29689090	4130	4130	4130	4130	0
591	20231018	105800	29689090	4130	4130	4130	4130	0
592	20231018	105700	29689090	4130	4130	4130	4130	15
593	20231018	105600	29627140	4130	4130	4130	4130	3
594	20231018	105500	29614750	4135	4135	4135	4135	0
595	20231018	105400	29614750	4135	4135	4135	4135	0
596	20231018	105300	29614750	4135	4135	4135	4135	0
597	20231018	105200	29614750	4135	4135	4135	4135	0
598	20231018	105100	29614750	4135	4135	4135	4135	97
599	20231018	105000	29213655	4135	4130	4135	4130	115
600	20231018	104900	28738205	4130	4130	4130	4130	0
601	20231018	104800	28738205	4130	4130	4130	4130	0
602	20231018	104700	28738205	4130	4130	4130	4130	0
603	20231018	104600	28738205	4130	4130	4130	4130	15
604	20231018	104500	28676255	4130	4130	4130	4130	0
605	20231018	104400	28676255	4130	4130	4130	4130	0
606	20231018	104300	28676255	4130	4130	4130	4130	15
607	20231018	104200	28614305	4130	4130	4130	4130	0
608	20231018	104100	28614305	4130	4130	4130	4130	0
609	20231018	104000	28614305	4130	4130	4130	4130	5015
610	20231018	103900	7902355	4130	4130	4130	4130	0
611	20231018	103800	7902355	4130	4130	4130	4130	0
612	20231018	103700	7902355	4130	4130	4130	4130	0
613	20231018	103600	7902355	4130	4130	4130	4130	15
614	20231018	103500	7840405	4135	4135	4135	4135	0
615	20231018	103400	7840405	4135	4135	4135	4135	4
616	20231018	103300	7823865	4130	4130	4130	4130	15
617	20231018	103200	7761915	4130	4130	4130	4130	0
618	20231018	103100	7761915	4130	4130	4130	4130	0
619	20231018	103000	7761915	4130	4130	4130	4130	0
620	20231018	102900	7761915	4130	4130	4130	4130	15
621	20231018	102800	7699965	4130	4130	4130	4130	0
622	20231018	102700	7699965	4130	4130	4130	4130	0
623	20231018	102600	7699965	4130	4130	4130	4130	15
624	20231018	102500	7638015	4130	4130	4130	4130	0
625	20231018	102400	7638015	4130	4130	4130	4130	0
626	20231018	102300	7638015	4130	4130	4130	4130	377
627	20231018	102200	6081005	4130	4130	4130	4130	15
628	20231018	102100	6019055	4130	4130	4130	4130	0
629	20231018	102000	6019055	4130	4130	4130	4130	0
630	20231018	101900	6019055	4130	4130	4130	4130	15
631	20231018	101800	5957105	4130	4130	4130	4130	0
632	20231018	101700	5957105	4130	4130	4130	4130	0
633	20231018	101600	5957105	4130	4130	4130	4130	0
634	20231018	101500	5957105	4130	4130	4130	4130	15
635	20231018	101400	5895155	4135	4135	4135	4135	309
636	20231018	101300	4617440	4135	4135	4135	4135	0
637	20231018	101200	4617440	4135	4135	4135	4135	15
638	20231018	101100	4555415	4135	4135	4135	4135	0
639	20231018	101000	4555415	4135	4135	4135	4135	0
640	20231018	100900	4555415	4135	4135	4135	4135	0
641	20231018	100800	4555415	4135	4135	4135	4135	15
642	20231018	100700	4493390	4140	4140	4140	4140	274
643	20231018	100600	3359030	4140	4140	4140	4140	0
644	20231018	100500	3359030	4140	4140	4140	4140	15
645	20231018	100400	3296930	4140	4140	4140	4140	5
646	20231018	100300	3276230	4140	4140	4140	4140	0
647	20231018	100200	3276230	4140	4140	4140	4140	15
648	20231018	100100	3214130	4140	4140	4140	4140	0
649	20231018	100000	3214130	4140	4140	4140	4140	0
650	20231018	095900	3214130	4140	4140	4140	4140	0
651	20231018	095800	3214130	4140	4140	4140	4140	15
652	20231018	095700	3152030	4145	4145	4145	4145	0
653	20231018	095600	3152030	4145	4145	4145	4145	0
654	20231018	095500	3152030	4145	4145	4145	4145	7
655	20231018	095400	3123015	4145	4145	4145	4145	0
656	20231018	095300	3123015	4145	4145	4145	4145	0
657	20231018	095200	3123015	4145	4145	4145	4145	326
658	20231018	095100	1771745	4145	4150	4150	4145	16
659	20231018	095000	1705420	4145	4145	4145	4145	0
660	20231018	094900	1705420	4145	4145	4145	4145	0
661	20231018	094800	1705420	4145	4145	4145	4145	154
662	20231018	094700	1067090	4140	4140	4140	4140	0
663	20231018	094600	1067090	4140	4140	4140	4140	0
664	20231018	094500	1067090	4140	4140	4140	4140	0
665	20231018	094400	1067090	4140	4140	4140	4140	15
666	20231018	094300	1004990	4140	4140	4140	4140	0
667	20231018	094200	1004990	4140	4140	4140	4140	0
668	20231018	094100	1004990	4140	4140	4140	4140	15
669	20231018	094000	942890	4140	4140	4140	4140	0
670	20231018	093900	942890	4140	4140	4140	4140	0
671	20231018	093800	942890	4140	4140	4140	4140	15
672	20231018	093700	880790	4140	4140	4140	4140	0
673	20231018	093600	880790	4140	4140	4140	4140	0
674	20231018	093500	880790	4140	4140	4140	4140	0
675	20231018	093400	880790	4140	4140	4140	4140	15
676	20231018	093300	818690	4140	4140	4140	4140	0
677	20231018	093200	818690	4140	4140	4140	4140	0
678	20231018	093100	818690	4140	4140	4140	4140	0
679	20231018	093000	818690	4140	4140	4140	4140	0
680	20231018	092900	818690	4140	4140	4140	4140	0
681	20231018	092800	818690	4140	4140	4140	4140	0
682	20231018	092700	818690	4140	4140	4140	4140	0
683	20231018	092600	818690	4140	4140	4140	4140	94
684	20231018	092500	429530	4135	4135	4135	4135	0
685	20231018	092400	429530	4135	4135	4135	4135	0
686	20231018	092300	429530	4135	4135	4135	4135	1
687	20231018	092200	425395	4135	4135	4135	4135	0
688	20231018	092100	425395	4135	4135	4135	4135	0
689	20231018	092000	425395	4135	4135	4135	4135	0
690	20231018	091900	425395	4135	4135	4135	4135	0
691	20231018	091800	425395	4135	4135	4135	4135	1
692	20231018	091700	421260	4130	4130	4130	4130	0
693	20231018	091600	421260	4130	4130	4130	4130	0
694	20231018	091500	421260	4130	4130	4130	4130	49
695	20231018	091400	218890	4130	4130	4130	4130	0
696	20231018	091300	218890	4130	4130	4130	4130	0
697	20231018	091200	218890	4130	4130	4130	4130	0
698	20231018	091100	218890	4130	4130	4130	4130	0
699	20231018	091000	218890	4130	4130	4130	4130	52
700	20231018	090900	4130	4130	4130	4130	4130	0
701	20231018	090800	4130	4130	4130	4130	4130	1
702	20231018	090700	0	4130	4130	4130	4130	0
703	20231018	090600	0	4130	4130	4130	4130	0
704	20231018	090500	0	4130	4130	4130	4130	0
705	20231018	090400	0	4130	4130	4130	4130	0
706	20231018	090300	0	4130	4130	4130	4130	0
707	20231018	090200	0	4130	4130	4130	4130	0
708	20231018	090100	0	4130	4130	4130	4130	0
709	20231018	090000	0	4130	4130	4130	4130	0