KissMeData/115390/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	195800	191556830	5860	5860	5860	5860	1417
3	20231006	195700	191556830	5860	5860	5860	5860	0
4	20231006	195600	191556830	5860	5860	5860	5860	0
5	20231006	195500	191556830	5860	5860	5860	5860	0
6	20231006	195400	191556830	5860	5860	5860	5860	0
7	20231006	195300	191556830	5860	5860	5860	5860	0
8	20231006	195200	191556830	5860	5860	5860	5860	0
9	20231006	195100	191556830	5860	5860	5860	5860	0
10	20231006	195000	191556830	5860	5860	5860	5860	0
11	20231006	194900	191556830	5860	5860	5860	5860	0
12	20231006	194800	191556830	5860	5860	5860	5860	0
13	20231006	194700	191556830	5860	5860	5860	5860	0
14	20231006	194600	191556830	5860	5860	5860	5860	0
15	20231006	194500	191556830	5860	5860	5860	5860	0
16	20231006	194400	191556830	5860	5860	5860	5860	0
17	20231006	194300	191556830	5860	5860	5860	5860	0
18	20231006	194200	191556830	5860	5860	5860	5860	0
19	20231006	194100	191556830	5860	5860	5860	5860	0
20	20231006	194000	191556830	5860	5860	5860	5860	0
21	20231006	193900	191556830	5860	5860	5860	5860	0
22	20231006	193800	191556830	5860	5860	5860	5860	0
23	20231006	193700	191556830	5860	5860	5860	5860	0
24	20231006	193600	191556830	5860	5860	5860	5860	0
25	20231006	193500	191556830	5860	5860	5860	5860	0
26	20231006	193400	191556830	5860	5860	5860	5860	0
27	20231006	193300	191556830	5860	5860	5860	5860	0
28	20231006	193200	191556830	5860	5860	5860	5860	0
29	20231006	193100	191556830	5860	5860	5860	5860	0
30	20231006	193000	191556830	5860	5860	5860	5860	0
31	20231006	192900	191556830	5860	5860	5860	5860	0
32	20231006	192800	191556830	5860	5860	5860	5860	1417
33	20231006	192700	191556830	5860	5860	5860	5860	0
34	20231006	192600	191556830	5860	5860	5860	5860	0
35	20231006	192500	191556830	5860	5860	5860	5860	0
36	20231006	192400	191556830	5860	5860	5860	5860	0
37	20231006	192300	191556830	5860	5860	5860	5860	0
38	20231006	192200	191556830	5860	5860	5860	5860	0
39	20231006	192100	191556830	5860	5860	5860	5860	0
40	20231006	192000	191556830	5860	5860	5860	5860	0
41	20231006	191900	191556830	5860	5860	5860	5860	0
42	20231006	191800	191556830	5860	5860	5860	5860	0
43	20231006	191700	191556830	5860	5860	5860	5860	0
44	20231006	191600	191556830	5860	5860	5860	5860	0
45	20231006	191500	191556830	5860	5860	5860	5860	0
46	20231006	191400	191556830	5860	5860	5860	5860	0
47	20231006	191300	191556830	5860	5860	5860	5860	0
48	20231006	191200	191556830	5860	5860	5860	5860	0
49	20231006	191100	191556830	5860	5860	5860	5860	0
50	20231006	191000	191556830	5860	5860	5860	5860	0
51	20231006	190900	191556830	5860	5860	5860	5860	0
52	20231006	190800	191556830	5860	5860	5860	5860	0
53	20231006	190700	191556830	5860	5860	5860	5860	0
54	20231006	190600	191556830	5860	5860	5860	5860	0
55	20231006	190500	191556830	5860	5860	5860	5860	0
56	20231006	190400	191556830	5860	5860	5860	5860	0
57	20231006	190300	191556830	5860	5860	5860	5860	0
58	20231006	190200	191556830	5860	5860	5860	5860	0
59	20231006	190100	191556830	5860	5860	5860	5860	0
60	20231006	190000	191556830	5860	5860	5860	5860	0
61	20231006	185900	191556830	5860	5860	5860	5860	0
62	20231006	185800	191556830	5860	5860	5860	5860	1417
63	20231006	185700	191556830	5860	5860	5860	5860	0
64	20231006	185600	191556830	5860	5860	5860	5860	0
65	20231006	185500	191556830	5860	5860	5860	5860	0
66	20231006	185400	191556830	5860	5860	5860	5860	0
67	20231006	185300	191556830	5860	5860	5860	5860	0
68	20231006	185200	191556830	5860	5860	5860	5860	0
69	20231006	185100	191556830	5860	5860	5860	5860	0
70	20231006	185000	191556830	5860	5860	5860	5860	0
71	20231006	184900	191556830	5860	5860	5860	5860	0
72	20231006	184800	191556830	5860	5860	5860	5860	0
73	20231006	184700	191556830	5860	5860	5860	5860	0
74	20231006	184600	191556830	5860	5860	5860	5860	0
75	20231006	184500	191556830	5860	5860	5860	5860	0
76	20231006	184400	191556830	5860	5860	5860	5860	0
77	20231006	184300	191556830	5860	5860	5860	5860	0
78	20231006	184200	191556830	5860	5860	5860	5860	0
79	20231006	184100	191556830	5860	5860	5860	5860	0
80	20231006	184000	191556830	5860	5860	5860	5860	0
81	20231006	183900	191556830	5860	5860	5860	5860	0
82	20231006	183800	191556830	5860	5860	5860	5860	0
83	20231006	183700	191556830	5860	5860	5860	5860	0
84	20231006	183600	191556830	5860	5860	5860	5860	0
85	20231006	183500	191556830	5860	5860	5860	5860	0
86	20231006	183400	191556830	5860	5860	5860	5860	0
87	20231006	183300	191556830	5860	5860	5860	5860	0
88	20231006	183200	191556830	5860	5860	5860	5860	0
89	20231006	183100	191556830	5860	5860	5860	5860	0
90	20231006	183000	191556830	5860	5860	5860	5860	0
91	20231006	182900	191556830	5860	5860	5860	5860	0
92	20231006	182800	191556830	5860	5860	5860	5860	1417
93	20231006	182700	191556830	5860	5860	5860	5860	0
94	20231006	182600	191556830	5860	5860	5860	5860	0
95	20231006	182500	191556830	5860	5860	5860	5860	0
96	20231006	182400	191556830	5860	5860	5860	5860	0
97	20231006	182300	191556830	5860	5860	5860	5860	0
98	20231006	182200	191556830	5860	5860	5860	5860	0
99	20231006	182100	191556830	5860	5860	5860	5860	0
100	20231006	182000	191556830	5860	5860	5860	5860	0
101	20231006	181900	191556830	5860	5860	5860	5860	0
102	20231006	181800	191556830	5860	5860	5860	5860	0
103	20231006	181700	191556830	5860	5860	5860	5860	0
104	20231006	181600	191556830	5860	5860	5860	5860	0
105	20231006	181500	191556830	5860	5860	5860	5860	0
106	20231006	181400	191556830	5860	5860	5860	5860	0
107	20231006	181300	191556830	5860	5860	5860	5860	0
108	20231006	181200	191556830	5860	5860	5860	5860	0
109	20231006	181100	191556830	5860	5860	5860	5860	0
110	20231006	181000	191556830	5860	5860	5860	5860	0
111	20231006	180900	191556830	5860	5860	5860	5860	0
112	20231006	180800	191556830	5860	5860	5860	5860	0
113	20231006	180700	191556830	5860	5860	5860	5860	0
114	20231006	180600	191556830	5860	5860	5860	5860	0
115	20231006	180500	191556830	5860	5860	5860	5860	0
116	20231006	180400	191556830	5860	5860	5860	5860	0
117	20231006	180300	191556830	5860	5860	5860	5860	0
118	20231006	180200	191556830	5860	5860	5860	5860	0
119	20231006	180100	191556830	5860	5860	5860	5860	0
120	20231006	180000	191556830	5860	5860	5860	5860	0
121	20231006	175900	191556830	5860	5860	5860	5860	0
122	20231006	175800	191556830	5860	5860	5860	5860	1417
123	20231006	175700	191556830	5860	5860	5860	5860	0
124	20231006	175600	191556830	5860	5860	5860	5860	0
125	20231006	175500	191556830	5860	5860	5860	5860	0
126	20231006	175400	191556830	5860	5860	5860	5860	0
127	20231006	175300	191556830	5860	5860	5860	5860	0
128	20231006	175200	191556830	5860	5860	5860	5860	0
129	20231006	175100	191556830	5860	5860	5860	5860	0
130	20231006	175000	191556830	5860	5860	5860	5860	0
131	20231006	174900	191556830	5860	5860	5860	5860	0
132	20231006	174800	191556830	5860	5860	5860	5860	0
133	20231006	174700	191556830	5860	5860	5860	5860	0
134	20231006	174600	191556830	5860	5860	5860	5860	0
135	20231006	174500	191556830	5860	5860	5860	5860	0
136	20231006	174400	191556830	5860	5860	5860	5860	0
137	20231006	174300	191556830	5860	5860	5860	5860	0
138	20231006	174200	191556830	5860	5860	5860	5860	0
139	20231006	174100	191556830	5860	5860	5860	5860	0
140	20231006	174000	191556830	5860	5860	5860	5860	0
141	20231006	173900	191556830	5860	5860	5860	5860	0
142	20231006	173800	191556830	5860	5860	5860	5860	0
143	20231006	173700	191556830	5860	5860	5860	5860	0
144	20231006	173600	191556830	5860	5860	5860	5860	0
145	20231006	173500	191556830	5860	5860	5860	5860	0
146	20231006	173400	191556830	5860	5860	5860	5860	0
147	20231006	173300	191556830	5860	5860	5860	5860	0
148	20231006	173200	191556830	5860	5860	5860	5860	0
149	20231006	173100	191556830	5860	5860	5860	5860	0
150	20231006	173000	191556830	5860	5860	5860	5860	0
151	20231006	172900	191556830	5860	5860	5860	5860	0
152	20231006	172800	191556830	5860	5860	5860	5860	1417
153	20231006	172700	191556830	5860	5860	5860	5860	0
154	20231006	172600	191556830	5860	5860	5860	5860	0
155	20231006	172500	191556830	5860	5860	5860	5860	0
156	20231006	172400	191556830	5860	5860	5860	5860	0
157	20231006	172300	191556830	5860	5860	5860	5860	0
158	20231006	172200	191556830	5860	5860	5860	5860	0
159	20231006	172100	191556830	5860	5860	5860	5860	0
160	20231006	172000	191556830	5860	5860	5860	5860	0
161	20231006	171900	191556830	5860	5860	5860	5860	0
162	20231006	171800	191556830	5860	5860	5860	5860	0
163	20231006	171700	191556830	5860	5860	5860	5860	0
164	20231006	171600	191556830	5860	5860	5860	5860	0
165	20231006	171500	191556830	5860	5860	5860	5860	0
166	20231006	171400	191556830	5860	5860	5860	5860	0
167	20231006	171300	191556830	5860	5860	5860	5860	0
168	20231006	171200	191556830	5860	5860	5860	5860	0
169	20231006	171100	191556830	5860	5860	5860	5860	0
170	20231006	171000	191556830	5860	5860	5860	5860	0
171	20231006	170900	191556830	5860	5860	5860	5860	0
172	20231006	170800	191556830	5860	5860	5860	5860	0
173	20231006	170700	191556830	5860	5860	5860	5860	0
174	20231006	170600	191556830	5860	5860	5860	5860	0
175	20231006	170500	191556830	5860	5860	5860	5860	0
176	20231006	170400	191556830	5860	5860	5860	5860	0
177	20231006	170300	191556830	5860	5860	5860	5860	0
178	20231006	170200	191556830	5860	5860	5860	5860	0
179	20231006	170100	191556830	5860	5860	5860	5860	0
180	20231006	170000	191556830	5860	5860	5860	5860	0
181	20231006	165900	191556830	5860	5860	5860	5860	0
182	20231006	165800	191556830	5860	5860	5860	5860	1417
183	20231006	165700	191556830	5860	5860	5860	5860	0
184	20231006	165600	191556830	5860	5860	5860	5860	0
185	20231006	165500	191556830	5860	5860	5860	5860	0
186	20231006	165400	191556830	5860	5860	5860	5860	0
187	20231006	165300	191556830	5860	5860	5860	5860	0
188	20231006	165200	191556830	5860	5860	5860	5860	0
189	20231006	165100	191556830	5860	5860	5860	5860	0
190	20231006	165000	191556830	5860	5860	5860	5860	0
191	20231006	164900	191556830	5860	5860	5860	5860	0
192	20231006	164800	191556830	5860	5860	5860	5860	0
193	20231006	164700	191556830	5860	5860	5860	5860	0
194	20231006	164600	191556830	5860	5860	5860	5860	0
195	20231006	164500	191556830	5860	5860	5860	5860	0
196	20231006	164400	191556830	5860	5860	5860	5860	0
197	20231006	164300	191556830	5860	5860	5860	5860	0
198	20231006	164200	191556830	5860	5860	5860	5860	0
199	20231006	164100	191556830	5860	5860	5860	5860	0
200	20231006	164000	191556830	5860	5860	5860	5860	0
201	20231006	163900	191556830	5860	5860	5860	5860	0
202	20231006	163800	191556830	5860	5860	5860	5860	0
203	20231006	163700	191556830	5860	5860	5860	5860	0
204	20231006	163600	191556830	5860	5860	5860	5860	0
205	20231006	163500	191556830	5860	5860	5860	5860	0
206	20231006	163400	191556830	5860	5860	5860	5860	0
207	20231006	163300	191556830	5860	5860	5860	5860	0
208	20231006	163200	191556830	5860	5860	5860	5860	0
209	20231006	163100	191556830	5860	5860	5860	5860	0
210	20231006	163000	191556830	5860	5860	5860	5860	0
211	20231006	162900	191556830	5860	5860	5860	5860	0
212	20231006	162800	191556830	5860	5860	5860	5860	1417
213	20231006	162700	191556830	5860	5860	5860	5860	0
214	20231006	162600	191556830	5860	5860	5860	5860	0
215	20231006	162500	191556830	5860	5860	5860	5860	0
216	20231006	162400	191556830	5860	5860	5860	5860	0
217	20231006	162300	191556830	5860	5860	5860	5860	0
218	20231006	162200	191556830	5860	5860	5860	5860	0
219	20231006	162100	191556830	5860	5860	5860	5860	0
220	20231006	162000	191556830	5860	5860	5860	5860	0
221	20231006	161900	191556830	5860	5860	5860	5860	0
222	20231006	161800	191556830	5860	5860	5860	5860	0
223	20231006	161700	191556830	5860	5860	5860	5860	0
224	20231006	161600	191556830	5860	5860	5860	5860	0
225	20231006	161500	191556830	5860	5860	5860	5860	0
226	20231006	161400	191556830	5860	5860	5860	5860	0
227	20231006	161300	191556830	5860	5860	5860	5860	0
228	20231006	161200	191556830	5860	5860	5860	5860	0
229	20231006	161100	191556830	5860	5860	5860	5860	0
230	20231006	161000	191556830	5860	5860	5860	5860	0
231	20231006	160900	191556830	5860	5860	5860	5860	0
232	20231006	160800	191556830	5860	5860	5860	5860	0
233	20231006	160700	191556830	5860	5860	5860	5860	0
234	20231006	160600	191556830	5860	5860	5860	5860	0
235	20231006	160500	191556830	5860	5860	5860	5860	0
236	20231006	160400	191556830	5860	5860	5860	5860	0
237	20231006	160300	191556830	5860	5860	5860	5860	0
238	20231006	160200	191556830	5860	5860	5860	5860	0
239	20231006	160100	191556830	5860	5860	5860	5860	0
240	20231006	160000	191556830	5860	5860	5860	5860	0
241	20231006	155900	191556830	5860	5860	5860	5860	0
242	20231006	155800	191556830	5860	5860	5860	5860	1417
243	20231006	155700	191556830	5860	5860	5860	5860	0
244	20231006	155600	191556830	5860	5860	5860	5860	0
245	20231006	155500	191556830	5860	5860	5860	5860	0
246	20231006	155400	191556830	5860	5860	5860	5860	0
247	20231006	155300	191556830	5860	5860	5860	5860	0
248	20231006	155200	191556830	5860	5860	5860	5860	0
249	20231006	155100	191556830	5860	5860	5860	5860	0
250	20231006	155000	191556830	5860	5860	5860	5860	0
251	20231006	154900	191556830	5860	5860	5860	5860	0
252	20231006	154800	191556830	5860	5860	5860	5860	0
253	20231006	154700	191556830	5860	5860	5860	5860	0
254	20231006	154600	191556830	5860	5860	5860	5860	0
255	20231006	154500	191556830	5860	5860	5860	5860	0
256	20231006	154400	191556830	5860	5860	5860	5860	0
257	20231006	154300	191556830	5860	5860	5860	5860	0
258	20231006	154200	191556830	5860	5860	5860	5860	0
259	20231006	154100	191556830	5860	5860	5860	5860	0
260	20231006	154000	191556830	5860	5860	5860	5860	0
261	20231006	153900	191556830	5860	5860	5860	5860	0
262	20231006	153800	191556830	5860	5860	5860	5860	0
263	20231006	153700	191556830	5860	5860	5860	5860	0
264	20231006	153600	191556830	5860	5860	5860	5860	0
265	20231006	153500	191556830	5860	5860	5860	5860	0
266	20231006	153400	191556830	5860	5860	5860	5860	0
267	20231006	153300	191556830	5860	5860	5860	5860	0
268	20231006	153200	191556830	5860	5860	5860	5860	0
269	20231006	153100	191556830	5860	5860	5860	5860	0
270	20231006	153000	191556830	5860	5860	5860	5860	1417
271	20231006	152900	183253210	5860	5860	5860	5860	0
272	20231006	152800	183253210	5860	5860	5860	5860	0
273	20231006	152700	183253210	5860	5860	5860	5860	0
274	20231006	152600	183253210	5860	5860	5860	5860	0
275	20231006	152500	183253210	5860	5860	5860	5860	0
276	20231006	152400	183253210	5860	5860	5860	5860	0
277	20231006	152300	183253210	5860	5860	5860	5860	0
278	20231006	152200	183253210	5860	5860	5860	5860	0
279	20231006	152100	183253210	5860	5860	5860	5860	0
280	20231006	152000	183253210	5860	5860	5860	5860	0
281	20231006	151900	183253210	5860	5820	5860	5820	39
282	20231006	151800	183025450	5830	5830	5830	5830	13
283	20231006	151700	182949660	5830	5830	5830	5830	225
284	20231006	151600	181637910	5830	5830	5830	5830	0
285	20231006	151500	181637910	5830	5830	5830	5830	310
286	20231006	151400	179830610	5840	5830	5840	5830	13
287	20231006	151300	179754790	5830	5830	5830	5830	0
288	20231006	151200	179754790	5830	5830	5830	5830	11
289	20231006	151100	179690660	5830	5830	5830	5830	52
290	20231006	151000	179387500	5830	5830	5830	5830	1
291	20231006	150900	179381670	5850	5850	5850	5850	0
292	20231006	150800	179381670	5850	5850	5850	5820	214
293	20231006	150700	178136130	5820	5830	5830	5820	163
294	20231006	150600	177186740	5840	5840	5840	5840	0
295	20231006	150500	177186740	5840	5850	5850	5840	2
296	20231006	150400	177175050	5840	5840	5840	5830	7
297	20231006	150300	177134220	5820	5830	5840	5820	478
298	20231006	150200	174352230	5830	5830	5830	5830	12
299	20231006	150100	174282270	5820	5820	5820	5820	0
300	20231006	150000	174282270	5820	5820	5820	5820	27
301	20231006	145900	174125130	5820	5830	5830	5820	205
302	20231006	145800	172930030	5830	5830	5830	5830	305
303	20231006	145700	171151880	5830	5830	5830	5830	2
304	20231006	145600	171140220	5830	5820	5830	5820	80
305	20231006	145500	170674400	5820	5830	5830	5820	511
306	20231006	145400	167695380	5820	5820	5820	5820	13
307	20231006	145300	167619720	5820	5820	5820	5820	11
308	20231006	145200	167555700	5820	5820	5820	5820	42
309	20231006	145100	167311260	5820	5820	5820	5820	12
310	20231006	145000	167241420	5820	5820	5820	5820	13
311	20231006	144900	167165760	5820	5820	5820	5820	24
312	20231006	144800	167026080	5830	5820	5830	5820	51
313	20231006	144700	166729210	5820	5820	5820	5820	28
314	20231006	144600	166566250	5820	5820	5820	5820	0
315	20231006	144500	166566250	5820	5820	5820	5820	24
316	20231006	144400	166426570	5820	5820	5820	5820	0
317	20231006	144300	166426570	5820	5820	5820	5820	54
318	20231006	144200	166112290	5820	5830	5830	5820	22
319	20231006	144100	165984080	5820	5830	5830	5820	1274
320	20231006	144000	158569350	5830	5820	5830	5820	36
321	20231006	143900	158359650	5830	5820	5830	5820	11
322	20231006	143800	158295620	5820	5820	5820	5820	13
323	20231006	143700	158219960	5820	5820	5820	5820	11
324	20231006	143600	158155940	5820	5820	5820	5820	14
325	20231006	143500	158074460	5830	5830	5830	5830	4
326	20231006	143400	158051140	5820	5820	5820	5820	24
327	20231006	143300	157911460	5830	5830	5830	5830	1
328	20231006	143200	157905630	5820	5820	5820	5820	24
329	20231006	143100	157765950	5830	5820	5830	5820	15
330	20231006	143000	157678640	5820	5820	5820	5820	53
331	20231006	142900	157370180	5820	5820	5820	5820	132
332	20231006	142800	156601940	5820	5820	5820	5820	214
333	20231006	142700	155356460	5820	5820	5820	5820	257
334	20231006	142600	153860720	5820	5820	5820	5820	201
335	20231006	142500	152690900	5820	5820	5820	5820	26
336	20231006	142400	152539580	5820	5820	5820	5820	0
337	20231006	142300	152539580	5820	5830	5830	5820	145
338	20231006	142200	151694840	5820	5820	5830	5820	61
339	20231006	142100	151339600	5820	5820	5820	5820	13
340	20231006	142000	151263940	5820	5820	5820	5820	64
341	20231006	141900	150891460	5820	5820	5820	5820	10
342	20231006	141800	150833260	5830	5820	5830	5820	15
343	20231006	141700	150745940	5820	5830	5830	5820	60
344	20231006	141600	150396640	5820	5820	5820	5820	176
345	20231006	141500	149372320	5820	5820	5820	5820	0
346	20231006	141400	149372320	5820	5820	5820	5820	61
347	20231006	141300	149017300	5820	5820	5820	5820	13
348	20231006	141200	148941640	5820	5820	5820	5820	13
349	20231006	141100	148865980	5820	5820	5830	5820	86
350	20231006	141000	148365230	5820	5820	5820	5820	10
351	20231006	140900	148307030	5820	5820	5820	5820	14
352	20231006	140800	148225550	5820	5820	5830	5820	55
353	20231006	140700	147905400	5820	5820	5820	5820	28
354	20231006	140600	147742440	5820	5820	5820	5820	0
355	20231006	140500	147742440	5820	5820	5820	5820	61
356	20231006	140400	147387420	5820	5820	5820	5820	10
357	20231006	140300	147329220	5820	5820	5820	5820	14
358	20231006	140200	147247740	5820	5820	5820	5820	50
359	20231006	140100	146956740	5820	5820	5820	5820	23
360	20231006	140000	146822880	5830	5830	5830	5820	299
361	20231006	135900	145079840	5830	5820	5830	5820	222
362	20231006	135800	143786080	5820	5820	5820	5820	24
363	20231006	135700	143646400	5830	5830	5830	5830	50
364	20231006	135600	143354900	5820	5820	5820	5820	22
365	20231006	135500	143226860	5820	5820	5820	5820	41
366	20231006	135400	142988240	5820	5830	5830	5820	33
367	20231006	135300	142796080	5820	5830	5830	5820	11
368	20231006	135200	142732050	5820	5820	5830	5820	109
369	20231006	135100	142097580	5820	5820	5820	5820	23
370	20231006	135000	141963720	5820	5820	5820	5820	10
371	20231006	134900	141905520	5820	5820	5820	5820	53
372	20231006	134800	141597060	5820	5830	5830	5820	28
373	20231006	134700	141433920	5830	5820	5830	5820	32
374	20231006	134600	141247600	5820	5830	5830	5820	49
375	20231006	134500	140962310	5820	5820	5820	5820	68
376	20231006	134400	140566550	5820	5820	5820	5820	10
377	20231006	134300	140508350	5820	5820	5820	5820	53
378	20231006	134200	140199890	5820	5820	5820	5820	24
379	20231006	134100	140060210	5820	5820	5820	5820	10
380	20231006	134000	140002010	5820	5820	5820	5820	83
381	20231006	133900	139518950	5820	5820	5820	5820	10
382	20231006	133800	139460750	5820	5820	5820	5820	731
383	20231006	133700	135206330	5820	5820	5820	5820	43
384	20231006	133600	134956070	5820	5820	5820	5820	24
385	20231006	133500	134816390	5820	5820	5820	5820	10
386	20231006	133400	134758190	5820	5820	5820	5820	53
387	20231006	133300	134449730	5820	5830	5830	5820	20
388	20231006	133200	134333230	5820	5820	5820	5820	59
389	20231006	133100	133989850	5820	5820	5820	5820	54
390	20231006	133000	133675570	5820	5820	5820	5820	10
391	20231006	132900	133617370	5820	5820	5820	5820	72
392	20231006	132800	133198330	5820	5820	5820	5820	38
393	20231006	132700	132977170	5830	5820	5830	5820	25
394	20231006	132600	132831650	5820	5820	5820	5820	10
395	20231006	132500	132773450	5820	5820	5820	5820	54
396	20231006	132400	132459170	5820	5820	5820	5820	11
397	20231006	132300	132395150	5820	5820	5820	5820	23
398	20231006	132200	132261290	5830	5820	5830	5820	149
399	20231006	132100	131393610	5820	5820	5820	5820	10
400	20231006	132000	131335410	5820	5830	5830	5820	58
401	20231006	131900	130997500	5820	5820	5820	5820	39
402	20231006	131800	130770520	5820	5820	5820	5820	23
403	20231006	131700	130636660	5820	5820	5820	5820	10
404	20231006	131600	130578460	5820	5820	5820	5820	53
405	20231006	131500	130270000	5820	5830	5830	5820	70
406	20231006	131400	129862000	5830	5820	5830	5820	25
407	20231006	131300	129716490	5820	5820	5820	5820	52
408	20231006	131200	129413850	5820	5830	5830	5820	14
409	20231006	131100	129332330	5820	5820	5820	5820	23
410	20231006	131000	129198470	5820	5820	5820	5820	39
411	20231006	130900	128971490	5830	5820	5830	5820	44
412	20231006	130800	128715210	5820	5820	5820	5820	10
413	20231006	130700	128657010	5830	5820	5830	5820	78
414	20231006	130600	128202800	5830	5820	5830	5820	69
415	20231006	130500	127801160	5820	5820	5820	5820	123
416	20231006	130400	127085300	5820	5820	5820	5820	39
417	20231006	130300	126858320	5820	5830	5830	5820	34
418	20231006	130200	126660340	5830	5820	5830	5820	23
419	20231006	130100	126526470	5830	5820	5830	5820	40
420	20231006	130000	126293660	5820	5820	5830	5820	24
421	20231006	125900	126153970	5830	5820	5830	5820	30
422	20231006	125800	125979170	5820	5830	5830	5820	16
423	20231006	125700	125886030	5830	5830	5830	5820	23
424	20231006	125600	125752040	5830	5820	5830	5820	12
425	20231006	125500	125682180	5830	5830	5830	5830	10
426	20231006	125400	125623880	5820	5830	5830	5820	50
427	20231006	125300	125332770	5830	5830	5830	5820	38
428	20231006	125200	125111510	5830	5830	5830	5830	9
429	20231006	125100	125059040	5820	5820	5830	5820	160
430	20231006	125000	124126760	5820	5820	5820	5820	0
431	20231006	124900	124126760	5820	5830	5830	5820	43
432	20231006	124800	123876300	5820	5820	5820	5820	30
433	20231006	124700	123701700	5850	5830	5850	5830	50
434	20231006	124600	123409680	5820	5830	5830	5820	62
435	20231006	124500	123048320	5820	5830	5830	5820	112
436	20231006	124400	122395980	5830	5820	5830	5820	135
437	20231006	124300	121609070	5820	5820	5820	5820	9
438	20231006	124200	121556690	5820	5820	5830	5820	63
439	20231006	124100	121190020	5820	5820	5820	5820	0
440	20231006	124000	121190020	5820	5820	5830	5820	35
441	20231006	123900	120986210	5820	5820	5820	5820	50
442	20231006	123800	120695210	5830	5830	5830	5830	102
443	20231006	123700	120100550	5830	5830	5830	5830	58
444	20231006	123600	119762410	5830	5830	5830	5830	62
445	20231006	123500	119400950	5830	5830	5830	5830	0
446	20231006	123400	119400950	5830	5830	5830	5830	24
447	20231006	123300	119261030	5830	5830	5830	5830	62
448	20231006	123200	118899570	5830	5830	5830	5830	0
449	20231006	123100	118899570	5830	5830	5830	5830	23
450	20231006	123000	118765480	5830	5830	5830	5830	50
451	20231006	122900	118473980	5830	5830	5830	5830	14
452	20231006	122800	118392360	5830	5830	5830	5830	10
453	20231006	122700	118334060	5830	5840	5840	5830	82
454	20231006	122600	117855800	5830	5830	5830	5830	0
455	20231006	122500	117855800	5830	5830	5830	5830	22
456	20231006	122400	117727540	5830	5830	5830	5830	150
457	20231006	122300	116853040	5830	5830	5830	5830	25
458	20231006	122200	116707290	5830	5830	5830	5830	73
459	20231006	122100	116281700	5830	5830	5830	5830	50
460	20231006	122000	115990200	5830	5830	5830	5830	13
461	20231006	121900	115914410	5830	5830	5830	5830	10
462	20231006	121800	115856110	5830	5830	5830	5830	63
463	20231006	121700	115488820	5840	5840	5840	5840	1
464	20231006	121600	115482980	5830	5830	5830	5830	23
465	20231006	121500	115348890	5830	5830	5830	5830	65
466	20231006	121400	114969940	5830	5830	5830	5830	0
467	20231006	121300	114969940	5830	5830	5830	5830	24
468	20231006	121200	114830020	5830	5830	5830	5830	50
469	20231006	121100	114538520	5830	5830	5830	5830	26
470	20231006	121000	114386940	5830	5830	5830	5830	10
471	20231006	120900	114328640	5830	5830	5830	5830	62
472	20231006	120800	113967180	5830	5830	5830	5830	0
473	20231006	120700	113967180	5830	5830	5830	5830	118
474	20231006	120600	113279240	5830	5830	5830	5830	121
475	20231006	120500	112573810	5830	5830	5830	5830	358
476	20231006	120400	110486670	5830	5820	5830	5820	44
477	20231006	120300	110230380	5830	5830	5830	5830	29
478	20231006	120200	110061310	5830	5840	5840	5830	34
479	20231006	120100	109862890	5830	5830	5830	5830	133
480	20231006	120000	109087500	5830	5820	5830	5820	134
481	20231006	115900	108307610	5820	5820	5820	5820	0
482	20231006	115800	108307610	5820	5830	5830	5820	1389
483	20231006	115700	100209870	5830	5830	5830	5830	49
484	20231006	115600	99924200	5830	5830	5830	5830	36
485	20231006	115500	99714320	5830	5830	5830	5830	23
486	20231006	115400	99580230	5830	5830	5830	5830	52
487	20231006	115300	99277070	5830	5830	5830	5830	33
488	20231006	115200	99084680	5830	5830	5830	5830	84
489	20231006	115100	98594960	5830	5830	5830	5830	66
490	20231006	115000	98210180	5830	5830	5830	5830	20
491	20231006	114900	98093580	5840	5830	5840	5830	57
492	20231006	114800	97761150	5830	5830	5830	5830	20
493	20231006	114700	97644550	5830	5830	5830	5830	64
494	20231006	114600	97271430	5830	5830	5830	5830	24
495	20231006	114500	97131510	5830	5830	5830	5830	91
496	20231006	114400	96600980	5830	5830	5830	5830	43
497	20231006	114300	96350290	5830	5830	5830	5830	32
498	20231006	114200	96163730	5830	5830	5830	5830	56
499	20231006	114100	95837250	5830	5830	5830	5830	30
500	20231006	114000	95662350	5830	5830	5830	5830	47
501	20231006	113900	95388340	5830	5830	5830	5830	20
502	20231006	113800	95271740	5830	5840	5840	5830	65
503	20231006	113700	94892780	5830	5830	5830	5830	10
504	20231006	113600	94834480	5830	5830	5830	5830	479
505	20231006	113500	92041910	5830	5830	5830	5830	44
506	20231006	113400	91785390	5840	5830	5840	5830	49
507	20231006	113300	91499550	5830	5830	5830	5830	56
508	20231006	113200	91173070	5830	5830	5830	5830	31
509	20231006	113100	90992340	5840	5830	5840	5830	47
510	20231006	113000	90718310	5840	5840	5840	5840	600
511	20231006	112900	87214310	5830	5830	5830	5830	85
512	20231006	112800	86718760	5840	5830	5840	5830	215
513	20231006	112700	85463510	5830	5830	5830	5830	47
514	20231006	112600	85189500	5830	5830	5830	5830	62
515	20231006	112500	84828040	5830	5830	5830	5830	32
516	20231006	112400	84641480	5830	5830	5830	5830	37
517	20231006	112300	84425770	5830	5830	5830	5830	50
518	20231006	112200	84134270	5830	5830	5830	5830	46
519	20231006	112100	83866090	5830	5830	5830	5830	0
520	20231006	112000	83866090	5830	5830	5830	5830	107
521	20231006	111900	83242280	5830	5830	5830	5830	10
522	20231006	111800	83183980	5830	5830	5830	5830	37
523	20231006	111700	82968270	5830	5830	5840	5830	113
524	20231006	111600	82309470	5830	5830	5830	5830	32
525	20231006	111500	82122910	5830	5830	5830	5830	86
526	20231006	111400	81621530	5830	5830	5840	5830	51
527	20231006	111300	81324190	5830	5830	5830	5830	59
528	20231006	111200	80980220	5830	5830	5830	5830	0
529	20231006	111100	80980220	5830	5830	5830	5830	98
530	20231006	111000	80408880	5830	5830	5830	5830	109
531	20231006	110900	79773410	5830	5830	5830	5830	36
532	20231006	110800	79563530	5830	5840	5840	5830	36
533	20231006	110700	79353580	5830	5840	5840	5830	195
534	20231006	110600	78216100	5840	5840	5840	5840	23
535	20231006	110500	78081780	5840	5830	5870	5830	273
536	20231006	110400	76483370	5830	5830	5830	5830	32
537	20231006	110300	76296810	5840	5840	5840	5840	65
538	20231006	110200	75917210	5830	5840	5840	5830	85
539	20231006	110100	75421600	5840	5840	5840	5840	10
540	20231006	110000	75363200	5840	5840	5840	5840	36
541	20231006	105900	75152960	5840	5840	5840	5840	49
542	20231006	105800	74866800	5840	5840	5840	5840	45
543	20231006	105700	74604000	5840	5840	5840	5840	74
544	20231006	105600	74171840	5830	5840	5840	5830	620
545	20231006	105500	70551400	5840	5840	5840	5840	44
546	20231006	105400	70294440	5840	5840	5840	5840	0
547	20231006	105300	70294440	5840	5840	5840	5840	108
548	20231006	105200	69663720	5840	5840	5840	5840	10
549	20231006	105100	69605320	5840	5840	5840	5840	36
550	20231006	105000	69395080	5840	5840	5840	5840	72
551	20231006	104900	68974600	5840	5840	5840	5840	23
552	20231006	104800	68840280	5840	5840	5840	5840	36
553	20231006	104700	68630040	5850	5850	5860	5840	90
554	20231006	104600	68103750	5840	5840	5840	5840	36
555	20231006	104500	67893510	5840	5850	5850	5840	14
556	20231006	104400	67811710	5850	5840	5850	5840	1487
557	20231006	104300	59127610	5840	5840	5840	5840	0
558	20231006	104200	59127610	5840	5840	5840	5840	45
559	20231006	104100	58864810	5850	5850	5850	5850	630
560	20231006	104000	55179310	5850	5850	5850	5850	14
561	20231006	103900	55097410	5850	5850	5850	5850	44
562	20231006	103800	54840010	5850	5850	5850	5850	63
563	20231006	103700	54471460	5850	5850	5850	5850	35
564	20231006	103600	54266710	5850	5850	5850	5850	9
565	20231006	103500	54214060	5850	5850	5850	5850	86
566	20231006	103400	53710960	5850	5850	5850	5850	34
567	20231006	103300	53512060	5850	5850	5850	5850	45
568	20231006	103200	53248810	5850	5850	5850	5850	72
569	20231006	103100	52827610	5850	5850	5850	5850	13
570	20231006	103000	52751560	5850	5850	5850	5850	32
571	20231006	102900	52564360	5850	5850	5850	5850	55
572	20231006	102800	52242610	5850	5850	5850	5850	43
573	20231006	102700	51991060	5850	5860	5860	5850	11
574	20231006	102600	51926700	5850	5850	5850	5850	254
575	20231006	102500	50440800	5850	5850	5850	5850	20
576	20231006	102400	50323800	5850	5850	5850	5850	32
577	20231006	102300	50136600	5850	5850	5850	5850	55
578	20231006	102200	49814850	5850	5850	5850	5850	20
579	20231006	102100	49697850	5850	5860	5860	5850	37
580	20231006	102000	49481350	5860	5850	5860	5850	32
581	20231006	101900	49294130	5850	5850	5850	5850	23
582	20231006	101800	49159580	5850	5860	5860	5850	68
583	20231006	101700	48761190	5850	5850	5850	5850	223
584	20231006	101600	47456640	5850	5850	5850	5850	19
585	20231006	101500	47345490	5850	5850	5850	5850	32
586	20231006	101400	47158290	5860	5850	5860	5850	53
587	20231006	101300	46848230	5850	5850	5850	5850	20
588	20231006	101200	46731230	5850	5850	5850	5850	32
589	20231006	101100	46544030	5850	5860	5860	5850	425
590	20231006	101000	44053780	5850	5850	5860	5850	135
591	20231006	100900	43264020	5850	5850	5850	5850	10
592	20231006	100800	43205520	5850	5850	5850	5850	126
593	20231006	100700	42468420	5860	5860	5860	5860	2
594	20231006	100600	42456700	5860	5850	5860	5850	1501
595	20231006	100500	33660850	5850	5850	5850	5850	31
596	20231006	100400	33479500	5860	5850	5860	5850	32
597	20231006	100300	33292290	5850	5850	5850	5850	29
598	20231006	100200	33122640	5860	5850	5860	5850	63
599	20231006	100100	32753750	5850	5850	5850	5850	43
600	20231006	100000	32502200	5850	5850	5850	5850	10
601	20231006	095900	32443700	5850	5850	5850	5850	43
602	20231006	095800	32192150	5850	5850	5850	5850	180
603	20231006	095700	31139150	5850	5860	5860	5850	24
604	20231006	095600	30998740	5850	5850	5850	5850	23
605	20231006	095500	30864190	5860	5860	5860	5860	51
606	20231006	095400	30565330	5860	5860	5860	5850	28
607	20231006	095300	30401470	5850	5850	5850	5850	1
608	20231006	095200	30395620	5850	5850	5850	5850	34
609	20231006	095100	30196720	5860	5850	5860	5850	21
610	20231006	095000	30073860	5850	5850	5850	5850	22
611	20231006	094900	29945160	5850	5850	5850	5850	0
612	20231006	094800	29945160	5850	5850	5850	5850	295
613	20231006	094700	28219410	5840	5840	5840	5840	23
614	20231006	094600	28085090	5840	5840	5840	5840	0
615	20231006	094500	28085090	5840	5850	5850	5840	57
616	20231006	094400	27752070	5850	5850	5850	5850	10
617	20231006	094300	27693570	5840	5840	5840	5840	23
618	20231006	094200	27559250	5840	5840	5840	5840	11
619	20231006	094100	27495010	5840	5840	5840	5840	22
620	20231006	094000	27366530	5840	5840	5840	5840	111
621	20231006	093900	26718290	5840	5850	5850	5840	24
622	20231006	093800	26578120	5840	5840	5840	5840	22
623	20231006	093700	26449640	5840	5840	5840	5840	11
624	20231006	093600	26385400	5840	5840	5840	5840	23
625	20231006	093500	26251080	5850	5850	5850	5850	34
626	20231006	093400	26052180	5850	5840	5850	5840	25
627	20231006	093300	25906160	5850	5850	5850	5850	7
628	20231006	093200	25865210	5840	5850	5850	5840	33
629	20231006	093100	25672380	5850	5850	5850	5840	34
630	20231006	093000	25473700	5860	5850	5860	5850	361
631	20231006	092900	23358420	5850	5850	5850	5850	4
632	20231006	092800	23335020	5850	5850	5850	5850	0
633	20231006	092700	23335020	5850	5850	5850	5850	23
634	20231006	092600	23200470	5850	5850	5850	5850	13
635	20231006	092500	23124420	5850	5840	5850	5840	13
636	20231006	092400	23048400	5840	5840	5840	5840	0
637	20231006	092300	23048400	5840	5840	5840	5840	22
638	20231006	092200	22919920	5840	5840	5850	5840	604
639	20231006	092100	19390560	5840	5840	5840	5840	0
640	20231006	092000	19390560	5840	5860	5860	5840	862
641	20231006	091900	14353850	5860	5860	5860	5860	0
642	20231006	091800	14353850	5860	5860	5860	5860	23
643	20231006	091700	14219070	5860	5860	5860	5860	1
644	20231006	091600	14213210	5860	5860	5860	5860	23
645	20231006	091500	14078430	5860	5860	5860	5860	0
646	20231006	091400	14078430	5860	5860	5860	5860	22
647	20231006	091300	13949510	5870	5860	5870	5860	25
648	20231006	091200	13802990	5870	5870	5870	5870	2
649	20231006	091100	13791250	5860	5860	5860	5860	22
650	20231006	091000	13662330	5860	5860	5860	5860	0
651	20231006	090900	13662330	5860	5860	5860	5860	258
652	20231006	090800	12150450	5830	5830	5830	5830	0
653	20231006	090700	12150450	5830	5840	5840	5810	1538
654	20231006	090600	3187920	5850	5850	5850	5850	10
655	20231006	090500	3129420	5860	5870	5870	5860	26
656	20231006	090400	2976960	5900	5860	5900	5860	69
657	20231006	090300	2572540	5860	5860	5860	5860	0
658	20231006	090200	2572540	5860	5860	5860	5860	22
659	20231006	090100	2443620	5860	5860	5860	5860	0
660	20231006	090000	2443620	5860	5860	5860	5860	247