KissMeData/222160/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202300	120247820	5080	5080	5080	5080	2108
3	20231018	202200	120247820	5080	5080	5080	5080	0
4	20231018	202100	120247820	5080	5080	5080	5080	0
5	20231018	202000	120247820	5080	5080	5080	5080	0
6	20231018	201900	120247820	5080	5080	5080	5080	0
7	20231018	201800	120247820	5080	5080	5080	5080	0
8	20231018	201700	120247820	5080	5080	5080	5080	0
9	20231018	201600	120247820	5080	5080	5080	5080	0
10	20231018	201500	120247820	5080	5080	5080	5080	0
11	20231018	201400	120247820	5080	5080	5080	5080	0
12	20231018	201300	120247820	5080	5080	5080	5080	0
13	20231018	201200	120247820	5080	5080	5080	5080	0
14	20231018	201100	120247820	5080	5080	5080	5080	0
15	20231018	201000	120247820	5080	5080	5080	5080	0
16	20231018	200900	120247820	5080	5080	5080	5080	0
17	20231018	200800	120247820	5080	5080	5080	5080	0
18	20231018	200700	120247820	5080	5080	5080	5080	0
19	20231018	200600	120247820	5080	5080	5080	5080	0
20	20231018	200500	120247820	5080	5080	5080	5080	0
21	20231018	200400	120247820	5080	5080	5080	5080	0
22	20231018	200300	120247820	5080	5080	5080	5080	0
23	20231018	200200	120247820	5080	5080	5080	5080	0
24	20231018	200100	120247820	5080	5080	5080	5080	0
25	20231018	200000	120247820	5080	5080	5080	5080	0
26	20231018	195900	120247820	5080	5080	5080	5080	0
27	20231018	195800	120247820	5080	5080	5080	5080	0
28	20231018	195700	120247820	5080	5080	5080	5080	0
29	20231018	195600	120247820	5080	5080	5080	5080	0
30	20231018	195500	120247820	5080	5080	5080	5080	0
31	20231018	195400	120247820	5080	5080	5080	5080	0
32	20231018	195300	120247820	5080	5080	5080	5080	2108
33	20231018	195200	120247820	5080	5080	5080	5080	0
34	20231018	195100	120247820	5080	5080	5080	5080	0
35	20231018	195000	120247820	5080	5080	5080	5080	0
36	20231018	194900	120247820	5080	5080	5080	5080	0
37	20231018	194800	120247820	5080	5080	5080	5080	0
38	20231018	194700	120247820	5080	5080	5080	5080	0
39	20231018	194600	120247820	5080	5080	5080	5080	0
40	20231018	194500	120247820	5080	5080	5080	5080	0
41	20231018	194400	120247820	5080	5080	5080	5080	0
42	20231018	194300	120247820	5080	5080	5080	5080	0
43	20231018	194200	120247820	5080	5080	5080	5080	0
44	20231018	194100	120247820	5080	5080	5080	5080	0
45	20231018	194000	120247820	5080	5080	5080	5080	0
46	20231018	193900	120247820	5080	5080	5080	5080	0
47	20231018	193800	120247820	5080	5080	5080	5080	0
48	20231018	193700	120247820	5080	5080	5080	5080	0
49	20231018	193600	120247820	5080	5080	5080	5080	0
50	20231018	193500	120247820	5080	5080	5080	5080	0
51	20231018	193400	120247820	5080	5080	5080	5080	0
52	20231018	193300	120247820	5080	5080	5080	5080	0
53	20231018	193200	120247820	5080	5080	5080	5080	0
54	20231018	193100	120247820	5080	5080	5080	5080	0
55	20231018	193000	120247820	5080	5080	5080	5080	0
56	20231018	192900	120247820	5080	5080	5080	5080	0
57	20231018	192800	120247820	5080	5080	5080	5080	0
58	20231018	192700	120247820	5080	5080	5080	5080	0
59	20231018	192600	120247820	5080	5080	5080	5080	0
60	20231018	192500	120247820	5080	5080	5080	5080	0
61	20231018	192400	120247820	5080	5080	5080	5080	0
62	20231018	192300	120247820	5080	5080	5080	5080	2108
63	20231018	192200	120247820	5080	5080	5080	5080	0
64	20231018	192100	120247820	5080	5080	5080	5080	0
65	20231018	192000	120247820	5080	5080	5080	5080	0
66	20231018	191900	120247820	5080	5080	5080	5080	0
67	20231018	191800	120247820	5080	5080	5080	5080	0
68	20231018	191700	120247820	5080	5080	5080	5080	0
69	20231018	191600	120247820	5080	5080	5080	5080	0
70	20231018	191500	120247820	5080	5080	5080	5080	0
71	20231018	191400	120247820	5080	5080	5080	5080	0
72	20231018	191300	120247820	5080	5080	5080	5080	0
73	20231018	191200	120247820	5080	5080	5080	5080	0
74	20231018	191100	120247820	5080	5080	5080	5080	0
75	20231018	191000	120247820	5080	5080	5080	5080	0
76	20231018	190900	120247820	5080	5080	5080	5080	0
77	20231018	190800	120247820	5080	5080	5080	5080	0
78	20231018	190700	120247820	5080	5080	5080	5080	0
79	20231018	190600	120247820	5080	5080	5080	5080	0
80	20231018	190500	120247820	5080	5080	5080	5080	0
81	20231018	190400	120247820	5080	5080	5080	5080	0
82	20231018	190300	120247820	5080	5080	5080	5080	0
83	20231018	190200	120247820	5080	5080	5080	5080	0
84	20231018	190100	120247820	5080	5080	5080	5080	0
85	20231018	190000	120247820	5080	5080	5080	5080	0
86	20231018	185900	120247820	5080	5080	5080	5080	0
87	20231018	185800	120247820	5080	5080	5080	5080	0
88	20231018	185700	120247820	5080	5080	5080	5080	0
89	20231018	185600	120247820	5080	5080	5080	5080	0
90	20231018	185500	120247820	5080	5080	5080	5080	0
91	20231018	185400	120247820	5080	5080	5080	5080	0
92	20231018	185300	120247820	5080	5080	5080	5080	2108
93	20231018	185200	120247820	5080	5080	5080	5080	0
94	20231018	185100	120247820	5080	5080	5080	5080	0
95	20231018	185000	120247820	5080	5080	5080	5080	0
96	20231018	184900	120247820	5080	5080	5080	5080	0
97	20231018	184800	120247820	5080	5080	5080	5080	0
98	20231018	184700	120247820	5080	5080	5080	5080	0
99	20231018	184600	120247820	5080	5080	5080	5080	0
100	20231018	184500	120247820	5080	5080	5080	5080	0
101	20231018	184400	120247820	5080	5080	5080	5080	0
102	20231018	184300	120247820	5080	5080	5080	5080	0
103	20231018	184200	120247820	5080	5080	5080	5080	0
104	20231018	184100	120247820	5080	5080	5080	5080	0
105	20231018	184000	120247820	5080	5080	5080	5080	0
106	20231018	183900	120247820	5080	5080	5080	5080	0
107	20231018	183800	120247820	5080	5080	5080	5080	0
108	20231018	183700	120247820	5080	5080	5080	5080	0
109	20231018	183600	120247820	5080	5080	5080	5080	0
110	20231018	183500	120247820	5080	5080	5080	5080	0
111	20231018	183400	120247820	5080	5080	5080	5080	0
112	20231018	183300	120247820	5080	5080	5080	5080	0
113	20231018	183200	120247820	5080	5080	5080	5080	0
114	20231018	183100	120247820	5080	5080	5080	5080	0
115	20231018	183000	120247820	5080	5080	5080	5080	0
116	20231018	182900	120247820	5080	5080	5080	5080	0
117	20231018	182800	120247820	5080	5080	5080	5080	0
118	20231018	182700	120247820	5080	5080	5080	5080	0
119	20231018	182600	120247820	5080	5080	5080	5080	0
120	20231018	182500	120247820	5080	5080	5080	5080	0
121	20231018	182400	120247820	5080	5080	5080	5080	0
122	20231018	182300	120247820	5080	5080	5080	5080	2108
123	20231018	182200	120247820	5080	5080	5080	5080	0
124	20231018	182100	120247820	5080	5080	5080	5080	0
125	20231018	182000	120247820	5080	5080	5080	5080	0
126	20231018	181900	120247820	5080	5080	5080	5080	0
127	20231018	181800	120247820	5080	5080	5080	5080	0
128	20231018	181700	120247820	5080	5080	5080	5080	0
129	20231018	181600	120247820	5080	5080	5080	5080	0
130	20231018	181500	120247820	5080	5080	5080	5080	0
131	20231018	181400	120247820	5080	5080	5080	5080	0
132	20231018	181300	120247820	5080	5080	5080	5080	0
133	20231018	181200	120247820	5080	5080	5080	5080	0
134	20231018	181100	120247820	5080	5080	5080	5080	0
135	20231018	181000	120247820	5080	5080	5080	5080	0
136	20231018	180900	120247820	5080	5080	5080	5080	0
137	20231018	180800	120247820	5080	5080	5080	5080	0
138	20231018	180700	120247820	5080	5080	5080	5080	0
139	20231018	180600	120247820	5080	5080	5080	5080	0
140	20231018	180500	120247820	5080	5080	5080	5080	0
141	20231018	180400	120247820	5080	5080	5080	5080	0
142	20231018	180300	120247820	5080	5080	5080	5080	0
143	20231018	180200	120247820	5080	5080	5080	5080	0
144	20231018	180100	120247820	5080	5080	5080	5080	0
145	20231018	180000	120247820	5080	5080	5080	5080	0
146	20231018	175900	120247820	5080	5080	5080	5080	0
147	20231018	175800	120247820	5080	5080	5080	5080	0
148	20231018	175700	120247820	5080	5080	5080	5080	0
149	20231018	175600	120247820	5080	5080	5080	5080	0
150	20231018	175500	120247820	5080	5080	5080	5080	0
151	20231018	175400	120247820	5080	5080	5080	5080	0
152	20231018	175300	120247820	5080	5080	5080	5080	2108
153	20231018	175200	120247820	5080	5080	5080	5080	0
154	20231018	175100	120247820	5080	5080	5080	5080	0
155	20231018	175000	120247820	5080	5080	5080	5080	0
156	20231018	174900	120247820	5080	5080	5080	5080	0
157	20231018	174800	120247820	5080	5080	5080	5080	0
158	20231018	174700	120247820	5080	5080	5080	5080	0
159	20231018	174600	120247820	5080	5080	5080	5080	0
160	20231018	174500	120247820	5080	5080	5080	5080	0
161	20231018	174400	120247820	5080	5080	5080	5080	0
162	20231018	174300	120247820	5080	5080	5080	5080	0
163	20231018	174200	120247820	5080	5080	5080	5080	0
164	20231018	174100	120247820	5080	5080	5080	5080	0
165	20231018	174000	120247820	5080	5080	5080	5080	0
166	20231018	173900	120247820	5080	5080	5080	5080	0
167	20231018	173800	120247820	5080	5080	5080	5080	0
168	20231018	173700	120247820	5080	5080	5080	5080	0
169	20231018	173600	120247820	5080	5080	5080	5080	0
170	20231018	173500	120247820	5080	5080	5080	5080	0
171	20231018	173400	120247820	5080	5080	5080	5080	0
172	20231018	173300	120247820	5080	5080	5080	5080	0
173	20231018	173200	120247820	5080	5080	5080	5080	0
174	20231018	173100	120247820	5080	5080	5080	5080	0
175	20231018	173000	120247820	5080	5080	5080	5080	0
176	20231018	172900	120247820	5080	5080	5080	5080	0
177	20231018	172800	120247820	5080	5080	5080	5080	0
178	20231018	172700	120247820	5080	5080	5080	5080	0
179	20231018	172600	120247820	5080	5080	5080	5080	0
180	20231018	172500	120247820	5080	5080	5080	5080	0
181	20231018	172400	120247820	5080	5080	5080	5080	0
182	20231018	172300	120247820	5080	5080	5080	5080	2108
183	20231018	172200	120247820	5080	5080	5080	5080	0
184	20231018	172100	120247820	5080	5080	5080	5080	0
185	20231018	172000	120247820	5080	5080	5080	5080	0
186	20231018	171900	120247820	5080	5080	5080	5080	0
187	20231018	171800	120247820	5080	5080	5080	5080	0
188	20231018	171700	120247820	5080	5080	5080	5080	0
189	20231018	171600	120247820	5080	5080	5080	5080	0
190	20231018	171500	120247820	5080	5080	5080	5080	0
191	20231018	171400	120247820	5080	5080	5080	5080	0
192	20231018	171300	120247820	5080	5080	5080	5080	0
193	20231018	171200	120247820	5080	5080	5080	5080	0
194	20231018	171100	120247820	5080	5080	5080	5080	0
195	20231018	171000	120247820	5080	5080	5080	5080	0
196	20231018	170900	120247820	5080	5080	5080	5080	0
197	20231018	170800	120247820	5080	5080	5080	5080	0
198	20231018	170700	120247820	5080	5080	5080	5080	0
199	20231018	170600	120247820	5080	5080	5080	5080	0
200	20231018	170500	120247820	5080	5080	5080	5080	0
201	20231018	170400	120247820	5080	5080	5080	5080	0
202	20231018	170300	120247820	5080	5080	5080	5080	0
203	20231018	170200	120247820	5080	5080	5080	5080	0
204	20231018	170100	120247820	5080	5080	5080	5080	0
205	20231018	170000	120247820	5080	5080	5080	5080	0
206	20231018	165900	120247820	5080	5080	5080	5080	0
207	20231018	165800	120247820	5080	5080	5080	5080	0
208	20231018	165700	120247820	5080	5080	5080	5080	0
209	20231018	165600	120247820	5080	5080	5080	5080	0
210	20231018	165500	120247820	5080	5080	5080	5080	0
211	20231018	165400	120247820	5080	5080	5080	5080	0
212	20231018	165300	120247820	5080	5080	5080	5080	2108
213	20231018	165200	120247820	5080	5080	5080	5080	0
214	20231018	165100	120247820	5080	5080	5080	5080	0
215	20231018	165000	120247820	5080	5080	5080	5080	0
216	20231018	164900	120247820	5080	5080	5080	5080	0
217	20231018	164800	120247820	5080	5080	5080	5080	0
218	20231018	164700	120247820	5080	5080	5080	5080	0
219	20231018	164600	120247820	5080	5080	5080	5080	0
220	20231018	164500	120247820	5080	5080	5080	5080	0
221	20231018	164400	120247820	5080	5080	5080	5080	0
222	20231018	164300	120247820	5080	5080	5080	5080	0
223	20231018	164200	120247820	5080	5080	5080	5080	0
224	20231018	164100	120247820	5080	5080	5080	5080	0
225	20231018	164000	120247820	5080	5080	5080	5080	0
226	20231018	163900	120247820	5080	5080	5080	5080	0
227	20231018	163800	120247820	5080	5080	5080	5080	0
228	20231018	163700	120247820	5080	5080	5080	5080	0
229	20231018	163600	120247820	5080	5080	5080	5080	0
230	20231018	163500	120247820	5080	5080	5080	5080	0
231	20231018	163400	120247820	5080	5080	5080	5080	0
232	20231018	163300	120247820	5080	5080	5080	5080	0
233	20231018	163200	120247820	5080	5080	5080	5080	0
234	20231018	163100	120247820	5080	5080	5080	5080	0
235	20231018	163000	120247820	5080	5080	5080	5080	0
236	20231018	162900	120247820	5080	5080	5080	5080	0
237	20231018	162800	120247820	5080	5080	5080	5080	0
238	20231018	162700	120247820	5080	5080	5080	5080	0
239	20231018	162600	120247820	5080	5080	5080	5080	0
240	20231018	162500	120247820	5080	5080	5080	5080	0
241	20231018	162400	120247820	5080	5080	5080	5080	0
242	20231018	162300	120247820	5080	5080	5080	5080	2108
243	20231018	162200	120247820	5080	5080	5080	5080	0
244	20231018	162100	120247820	5080	5080	5080	5080	0
245	20231018	162000	120247820	5080	5080	5080	5080	0
246	20231018	161900	120247820	5080	5080	5080	5080	0
247	20231018	161800	120247820	5080	5080	5080	5080	0
248	20231018	161700	120247820	5080	5080	5080	5080	0
249	20231018	161600	120247820	5080	5080	5080	5080	0
250	20231018	161500	120247820	5080	5080	5080	5080	0
251	20231018	161400	120247820	5080	5080	5080	5080	0
252	20231018	161300	120247820	5080	5080	5080	5080	0
253	20231018	161200	120247820	5080	5080	5080	5080	0
254	20231018	161100	120247820	5080	5080	5080	5080	0
255	20231018	161000	120247820	5080	5080	5080	5080	0
256	20231018	160900	120247820	5080	5080	5080	5080	0
257	20231018	160800	120247820	5080	5080	5080	5080	0
258	20231018	160700	120247820	5080	5080	5080	5080	0
259	20231018	160600	120247820	5080	5080	5080	5080	0
260	20231018	160500	120247820	5080	5080	5080	5080	0
261	20231018	160400	120247820	5080	5080	5080	5080	0
262	20231018	160300	120247820	5080	5080	5080	5080	0
263	20231018	160200	120247820	5080	5080	5080	5080	0
264	20231018	160100	120247820	5080	5080	5080	5080	0
265	20231018	160000	120247820	5080	5080	5080	5080	0
266	20231018	155900	120247820	5080	5080	5080	5080	0
267	20231018	155800	120247820	5080	5080	5080	5080	0
268	20231018	155700	120247820	5080	5080	5080	5080	0
269	20231018	155600	120247820	5080	5080	5080	5080	0
270	20231018	155500	120247820	5080	5080	5080	5080	0
271	20231018	155400	120247820	5080	5080	5080	5080	0
272	20231018	155300	120247820	5080	5080	5080	5080	2108
273	20231018	155200	120247820	5080	5080	5080	5080	0
274	20231018	155100	120247820	5080	5080	5080	5080	0
275	20231018	155000	120247820	5080	5080	5080	5080	0
276	20231018	154900	120247820	5080	5080	5080	5080	0
277	20231018	154800	120247820	5080	5080	5080	5080	0
278	20231018	154700	120247820	5080	5080	5080	5080	0
279	20231018	154600	120247820	5080	5080	5080	5080	0
280	20231018	154500	120247820	5080	5080	5080	5080	0
281	20231018	154400	120247820	5080	5080	5080	5080	0
282	20231018	154300	120247820	5080	5080	5080	5080	0
283	20231018	154200	120247820	5080	5080	5080	5080	0
284	20231018	154100	120247820	5080	5080	5080	5080	0
285	20231018	154000	120247820	5080	5080	5080	5080	0
286	20231018	153900	120247820	5080	5080	5080	5080	0
287	20231018	153800	120247820	5080	5080	5080	5080	0
288	20231018	153700	120247820	5080	5080	5080	5080	0
289	20231018	153600	120247820	5080	5080	5080	5080	0
290	20231018	153500	120247820	5080	5080	5080	5080	0
291	20231018	153400	120247820	5080	5080	5080	5080	0
292	20231018	153300	120247820	5080	5080	5080	5080	0
293	20231018	153200	120247820	5080	5080	5080	5080	0
294	20231018	153100	120247820	5080	5080	5080	5080	0
295	20231018	153000	120247820	5080	5080	5080	5080	2108
296	20231018	152900	109539180	5080	5080	5080	5080	0
297	20231018	152800	109539180	5080	5080	5080	5080	0
298	20231018	152700	109539180	5080	5080	5080	5080	0
299	20231018	152600	109539180	5080	5080	5080	5080	0
300	20231018	152500	109539180	5080	5080	5080	5080	0
301	20231018	152400	109539180	5080	5080	5080	5080	0
302	20231018	152300	109539180	5080	5080	5080	5080	0
303	20231018	152200	109539180	5080	5080	5080	5080	0
304	20231018	152100	109539180	5080	5080	5080	5080	0
305	20231018	152000	109539180	5080	5080	5080	5080	0
306	20231018	151900	109539180	5080	5140	5140	5080	199
307	20231018	151800	108523420	5140	5140	5140	5140	0
308	20231018	151700	108523420	5140	5140	5140	5140	1
309	20231018	151600	108518280	5120	5130	5130	5120	3
310	20231018	151500	108502910	5120	5130	5130	5120	49
311	20231018	151400	108251950	5140	5140	5140	5140	0
312	20231018	151300	108251950	5140	5140	5140	5140	0
313	20231018	151200	108251950	5140	5140	5140	5140	0
314	20231018	151100	108251950	5140	5140	5140	5140	1
315	20231018	151000	108246810	5130	5130	5130	5130	5
316	20231018	150900	108221160	5130	5130	5130	5130	45
317	20231018	150800	107990310	5130	5130	5130	5130	0
318	20231018	150700	107990310	5130	5140	5140	5130	157
319	20231018	150600	107184890	5150	5150	5150	5150	0
320	20231018	150500	107184890	5150	5150	5150	5150	0
321	20231018	150400	107184890	5150	5150	5150	5150	0
322	20231018	150300	107184890	5150	5150	5150	5150	41
323	20231018	150200	106973740	5150	5140	5150	5100	3012
324	20231018	150100	91595870	5150	5150	5150	5150	1
325	20231018	150000	91590720	5150	5150	5150	5150	0
326	20231018	145900	91590720	5150	5150	5150	5150	0
327	20231018	145800	91590720	5150	5150	5150	5150	0
328	20231018	145700	91590720	5150	5150	5150	5150	0
329	20231018	145600	91590720	5150	5150	5150	5150	0
330	20231018	145500	91590720	5150	5150	5150	5150	0
331	20231018	145400	91590720	5150	5150	5150	5150	0
332	20231018	145300	91590720	5150	5150	5150	5150	6
333	20231018	145200	91559820	5150	5180	5180	5150	10
334	20231018	145100	91508210	5150	5150	5150	5150	156
335	20231018	145000	90704810	5150	5150	5150	5150	0
336	20231018	144900	90704810	5150	5150	5150	5150	99
337	20231018	144800	90194960	5150	5150	5150	5150	0
338	20231018	144700	90194960	5150	5150	5150	5150	0
339	20231018	144600	90194960	5150	5150	5150	5150	0
340	20231018	144500	90194960	5150	5150	5150	5150	0
341	20231018	144400	90194960	5150	5150	5150	5150	0
342	20231018	144300	90194960	5150	5150	5150	5150	0
343	20231018	144200	90194960	5150	5150	5150	5150	0
344	20231018	144100	90194960	5150	5150	5150	5150	0
345	20231018	144000	90194960	5150	5150	5150	5150	0
346	20231018	143900	90194960	5150	5140	5150	5140	62
347	20231018	143800	89876260	5140	5140	5140	5140	0
348	20231018	143700	89876260	5140	5140	5140	5140	10
349	20231018	143600	89824860	5130	5130	5130	5130	0
350	20231018	143500	89824860	5130	5130	5130	5130	0
351	20231018	143400	89824860	5130	5130	5130	5130	0
352	20231018	143300	89824860	5130	5130	5130	5130	0
353	20231018	143200	89824860	5130	5130	5130	5130	0
354	20231018	143100	89824860	5130	5130	5130	5130	0
355	20231018	143000	89824860	5130	5130	5130	5130	0
356	20231018	142900	89824860	5130	5130	5130	5130	0
357	20231018	142800	89824860	5130	5130	5130	5130	0
358	20231018	142700	89824860	5130	5130	5130	5130	0
359	20231018	142600	89824860	5130	5130	5130	5130	0
360	20231018	142500	89824860	5130	5130	5130	5130	0
361	20231018	142400	89824860	5130	5130	5130	5130	250
362	20231018	142300	88542360	5130	5130	5130	5130	0
363	20231018	142200	88542360	5130	5130	5130	5130	0
364	20231018	142100	88542360	5130	5130	5130	5130	0
365	20231018	142000	88542360	5130	5130	5130	5130	0
366	20231018	141900	88542360	5130	5130	5130	5130	0
367	20231018	141800	88542360	5130	5130	5130	5130	0
368	20231018	141700	88542360	5130	5130	5130	5130	0
369	20231018	141600	88542360	5130	5130	5130	5130	0
370	20231018	141500	88542360	5130	5130	5130	5130	0
371	20231018	141400	88542360	5130	5130	5130	5130	0
372	20231018	141300	88542360	5130	5130	5130	5130	0
373	20231018	141200	88542360	5130	5130	5130	5130	100
374	20231018	141100	88029360	5130	5130	5130	5130	0
375	20231018	141000	88029360	5130	5130	5130	5130	158
376	20231018	140900	87218820	5130	5130	5130	5130	0
377	20231018	140800	87218820	5130	5130	5130	5130	0
378	20231018	140700	87218820	5130	5130	5130	5130	0
379	20231018	140600	87218820	5130	5130	5130	5130	0
380	20231018	140500	87218820	5130	5130	5130	5130	0
381	20231018	140400	87218820	5130	5130	5130	5130	0
382	20231018	140300	87218820	5130	5130	5130	5130	0
383	20231018	140200	87218820	5130	5130	5130	5130	0
384	20231018	140100	87218820	5130	5130	5130	5130	399
385	20231018	140000	85171950	5140	5140	5140	5140	36
386	20231018	135900	84986910	5160	5160	5160	5160	0
387	20231018	135800	84986910	5160	5160	5160	5160	1
388	20231018	135700	84981750	5130	5130	5130	5130	0
389	20231018	135600	84981750	5130	5130	5130	5130	0
390	20231018	135500	84981750	5130	5130	5130	5130	0
391	20231018	135400	84981750	5130	5130	5130	5130	0
392	20231018	135300	84981750	5130	5130	5130	5130	0
393	20231018	135200	84981750	5130	5130	5130	5130	0
394	20231018	135100	84981750	5130	5130	5130	5130	0
395	20231018	135000	84981750	5130	5130	5130	5130	0
396	20231018	134900	84981750	5130	5130	5130	5130	0
397	20231018	134800	84981750	5130	5130	5130	5130	0
398	20231018	134700	84981750	5130	5130	5130	5130	0
399	20231018	134600	84981750	5130	5130	5130	5130	0
400	20231018	134500	84981750	5130	5130	5130	5130	0
401	20231018	134400	84981750	5130	5130	5130	5130	0
402	20231018	134300	84981750	5130	5130	5130	5130	0
403	20231018	134200	84981750	5130	5130	5130	5130	0
404	20231018	134100	84981750	5130	5130	5130	5130	0
405	20231018	134000	84981750	5130	5130	5130	5130	0
406	20231018	133900	84981750	5130	5130	5130	5130	0
407	20231018	133800	84981750	5130	5130	5130	5130	0
408	20231018	133700	84981750	5130	5130	5130	5130	0
409	20231018	133600	84981750	5130	5130	5130	5130	0
410	20231018	133500	84981750	5130	5130	5130	5130	0
411	20231018	133400	84981750	5130	5130	5130	5130	0
412	20231018	133300	84981750	5130	5140	5140	5130	2
413	20231018	133200	84971480	5140	5140	5140	5140	50
414	20231018	133100	84714480	5140	5140	5140	5140	50
415	20231018	133000	84457480	5150	5150	5150	5150	0
416	20231018	132900	84457480	5150	5150	5150	5150	0
417	20231018	132800	84457480	5150	5150	5150	5150	0
418	20231018	132700	84457480	5150	5150	5150	5150	0
419	20231018	132600	84457480	5150	5170	5170	5150	1444
420	20231018	132500	76999520	5180	5180	5180	5180	0
421	20231018	132400	76999520	5180	5180	5180	5180	0
422	20231018	132300	76999520	5180	5180	5180	5180	0
423	20231018	132200	76999520	5180	5180	5180	5180	0
424	20231018	132100	76999520	5180	5180	5180	5180	0
425	20231018	132000	76999520	5180	5180	5180	5180	0
426	20231018	131900	76999520	5180	5180	5180	5180	0
427	20231018	131800	76999520	5180	5180	5180	5180	0
428	20231018	131700	76999520	5180	5180	5180	5180	0
429	20231018	131600	76999520	5180	5180	5180	5180	0
430	20231018	131500	76999520	5180	5180	5180	5180	0
431	20231018	131400	76999520	5180	5180	5180	5180	9
432	20231018	131300	76952900	5190	5190	5190	5190	0
433	20231018	131200	76952900	5190	5190	5190	5190	0
434	20231018	131100	76952900	5190	5180	5190	5180	3
435	20231018	131000	76937340	5180	5180	5180	5180	0
436	20231018	130900	76937340	5180	5180	5180	5180	0
437	20231018	130800	76937340	5180	5180	5180	5180	0
438	20231018	130700	76937340	5180	5180	5180	5180	0
439	20231018	130600	76937340	5180	5180	5180	5180	349
440	20231018	130500	75129520	5180	5180	5180	5180	130
441	20231018	130400	74456120	5180	5180	5180	5180	208
442	20231018	130300	73378680	5180	5180	5180	5180	0
443	20231018	130200	73378680	5180	5180	5180	5180	0
444	20231018	130100	73378680	5180	5180	5180	5180	0
445	20231018	130000	73378680	5180	5180	5180	5180	0
446	20231018	125900	73378680	5180	5180	5180	5180	0
447	20231018	125800	73378680	5180	5180	5180	5180	0
448	20231018	125700	73378680	5180	5180	5180	5180	0
449	20231018	125600	73378680	5180	5180	5180	5180	0
450	20231018	125500	73378680	5180	5180	5180	5180	20
451	20231018	125400	73275080	5180	5180	5180	5180	1000
452	20231018	125300	68095080	5190	5190	5190	5190	0
453	20231018	125200	68095080	5190	5190	5190	5190	0
454	20231018	125100	68095080	5190	5190	5190	5190	0
455	20231018	125000	68095080	5190	5190	5190	5190	0
456	20231018	124900	68095080	5190	5190	5190	5190	0
457	20231018	124800	68095080	5190	5190	5190	5190	0
458	20231018	124700	68095080	5190	5190	5190	5190	0
459	20231018	124600	68095080	5190	5190	5190	5190	0
460	20231018	124500	68095080	5190	5190	5190	5190	0
461	20231018	124400	68095080	5190	5190	5190	5190	1
462	20231018	124300	68089890	5180	5180	5180	5180	0
463	20231018	124200	68089890	5180	5180	5180	5180	0
464	20231018	124100	68089890	5180	5200	5200	5180	12
465	20231018	124000	68027530	5180	5180	5180	5180	0
466	20231018	123900	68027530	5180	5180	5180	5180	0
467	20231018	123800	68027530	5180	5180	5180	5180	0
468	20231018	123700	68027530	5180	5180	5180	5180	0
469	20231018	123600	68027530	5180	5180	5180	5180	0
470	20231018	123500	68027530	5180	5180	5180	5180	0
471	20231018	123400	68027530	5180	5180	5180	5180	0
472	20231018	123300	68027530	5180	5180	5180	5180	0
473	20231018	123200	68027530	5180	5180	5180	5180	482
474	20231018	123100	65530770	5190	5190	5190	5190	0
475	20231018	123000	65530770	5190	5190	5190	5190	0
476	20231018	122900	65530770	5190	5190	5190	5190	0
477	20231018	122800	65530770	5190	5190	5190	5190	0
478	20231018	122700	65530770	5190	5190	5190	5190	0
479	20231018	122600	65530770	5190	5190	5190	5190	0
480	20231018	122500	65530770	5190	5190	5190	5190	0
481	20231018	122400	65530770	5190	5190	5190	5190	0
482	20231018	122300	65530770	5190	5190	5190	5190	0
483	20231018	122200	65530770	5190	5190	5190	5190	0
484	20231018	122100	65530770	5190	5190	5190	5190	71
485	20231018	122000	65162280	5190	5190	5190	5190	0
486	20231018	121900	65162280	5190	5190	5190	5190	0
487	20231018	121800	65162280	5190	5190	5190	5190	0
488	20231018	121700	65162280	5190	5190	5190	5190	0
489	20231018	121600	65162280	5190	5190	5190	5190	0
490	20231018	121500	65162280	5190	5190	5190	5190	0
491	20231018	121400	65162280	5190	5190	5190	5190	0
492	20231018	121300	65162280	5190	5190	5190	5190	2
493	20231018	121200	65151900	5190	5190	5190	5190	438
494	20231018	121100	62878680	5190	5190	5190	5190	0
495	20231018	121000	62878680	5190	5190	5190	5190	0
496	20231018	120900	62878680	5190	5190	5190	5190	0
497	20231018	120800	62878680	5190	5190	5190	5190	0
498	20231018	120700	62878680	5190	5190	5190	5190	0
499	20231018	120600	62878680	5190	5190	5190	5190	0
500	20231018	120500	62878680	5190	5190	5190	5190	0
501	20231018	120400	62878680	5190	5190	5190	5190	0
502	20231018	120300	62878680	5190	5190	5190	5190	0
503	20231018	120200	62878680	5190	5190	5190	5190	0
504	20231018	120100	62878680	5190	5190	5190	5190	0
505	20231018	120000	62878680	5190	5190	5190	5190	0
506	20231018	115900	62878680	5190	5190	5190	5190	0
507	20231018	115800	62878680	5190	5190	5190	5190	0
508	20231018	115700	62878680	5190	5190	5190	5190	0
509	20231018	115600	62878680	5190	5190	5190	5190	0
510	20231018	115500	62878680	5190	5190	5190	5190	0
511	20231018	115400	62878680	5190	5190	5190	5190	0
512	20231018	115300	62878680	5190	5190	5190	5190	0
513	20231018	115200	62878680	5190	5190	5190	5190	5
514	20231018	115100	62852730	5190	5190	5190	5190	0
515	20231018	115000	62852730	5190	5190	5190	5190	0
516	20231018	114900	62852730	5190	5190	5190	5190	0
517	20231018	114800	62852730	5190	5190	5190	5190	0
518	20231018	114700	62852730	5190	5190	5190	5190	0
519	20231018	114600	62852730	5190	5190	5190	5190	0
520	20231018	114500	62852730	5190	5190	5190	5190	0
521	20231018	114400	62852730	5190	5230	5230	5190	1432
522	20231018	114300	55374080	5230	5230	5230	5230	0
523	20231018	114200	55374080	5230	5230	5230	5230	0
524	20231018	114100	55374080	5230	5230	5230	5230	0
525	20231018	114000	55374080	5230	5230	5230	5230	0
526	20231018	113900	55374080	5230	5230	5230	5230	0
527	20231018	113800	55374080	5230	5230	5230	5230	4
528	20231018	113700	55353160	5280	5280	5280	5280	0
529	20231018	113600	55353160	5280	5280	5280	5280	0
530	20231018	113500	55353160	5280	5280	5280	5280	0
531	20231018	113400	55353160	5280	5280	5280	5280	0
532	20231018	113300	55353160	5280	5270	5280	5270	4
533	20231018	113200	55332070	5240	5240	5240	5240	0
534	20231018	113100	55332070	5240	5240	5240	5240	0
535	20231018	113000	55332070	5240	5240	5240	5240	276
536	20231018	112900	53885830	5280	5280	5280	5280	0
537	20231018	112800	53885830	5280	5280	5280	5280	0
538	20231018	112700	53885830	5280	5280	5280	5280	0
539	20231018	112600	53885830	5280	5280	5280	5280	0
540	20231018	112500	53885830	5280	5280	5280	5280	0
541	20231018	112400	53885830	5280	5280	5280	5280	0
542	20231018	112300	53885830	5280	5280	5280	5280	20
543	20231018	112200	53780230	5280	5270	5280	5270	4
544	20231018	112100	53759140	5280	5280	5280	5280	0
545	20231018	112000	53759140	5280	5260	5280	5260	4
546	20231018	111900	53738080	5280	5270	5280	5270	100
547	20231018	111800	53211070	5270	5270	5270	5270	0
548	20231018	111700	53211070	5270	5270	5270	5270	0
549	20231018	111600	53211070	5270	5270	5270	5270	0
550	20231018	111500	53211070	5270	5270	5270	5270	0
551	20231018	111400	53211070	5270	5270	5270	5270	0
552	20231018	111300	53211070	5270	5270	5270	5270	1
553	20231018	111200	53205800	5230	5230	5230	5230	0
554	20231018	111100	53205800	5230	5230	5230	5230	0
555	20231018	111000	53205800	5230	5230	5230	5230	0
556	20231018	110900	53205800	5230	5230	5230	5230	0
557	20231018	110800	53205800	5230	5210	5230	5210	1270
558	20231018	110700	46566760	5180	5180	5180	5180	0
559	20231018	110600	46566760	5180	5180	5180	5180	0
560	20231018	110500	46566760	5180	5180	5180	5180	0
561	20231018	110400	46566760	5180	5180	5180	5180	0
562	20231018	110300	46566760	5180	5180	5180	5180	0
563	20231018	110200	46566760	5180	5180	5180	5180	0
564	20231018	110100	46566760	5180	5180	5180	5180	0
565	20231018	110000	46566760	5180	5180	5180	5180	0
566	20231018	105900	46566760	5180	5180	5180	5180	0
567	20231018	105800	46566760	5180	5180	5180	5180	0
568	20231018	105700	46566760	5180	5200	5200	5180	500
569	20231018	105600	43974910	5210	5210	5210	5210	1
570	20231018	105500	43969700	5210	5210	5210	5210	0
571	20231018	105400	43969700	5210	5210	5210	5210	1
572	20231018	105300	43964490	5190	5210	5210	5190	20
573	20231018	105200	43860650	5220	5220	5220	5220	0
574	20231018	105100	43860650	5220	5220	5220	5220	0
575	20231018	105000	43860650	5220	5220	5220	5220	0
576	20231018	104900	43860650	5220	5220	5220	5220	0
577	20231018	104800	43860650	5220	5220	5220	5220	0
578	20231018	104700	43860650	5220	5220	5220	5220	0
579	20231018	104600	43860650	5220	5220	5220	5220	1
580	20231018	104500	43855430	5220	5220	5220	5220	0
581	20231018	104400	43855430	5220	5220	5220	5220	0
582	20231018	104300	43855430	5220	5220	5220	5220	1
583	20231018	104200	43850210	5190	5190	5190	5190	0
584	20231018	104100	43850210	5190	5230	5230	5190	553
585	20231018	104000	40972730	5230	5230	5230	5230	0
586	20231018	103900	40972730	5230	5230	5230	5230	0
587	20231018	103800	40972730	5230	5240	5240	5230	83
588	20231018	103700	40537820	5230	5230	5230	5230	0
589	20231018	103600	40537820	5230	5230	5230	5230	1
590	20231018	103500	40532590	5240	5240	5240	5240	0
591	20231018	103400	40532590	5240	5240	5240	5240	1
592	20231018	103300	40527350	5230	5230	5230	5230	0
593	20231018	103200	40527350	5230	5230	5230	5230	65
594	20231018	103100	40187400	5200	5230	5230	5200	683
595	20231018	103000	36624370	5230	5230	5230	5230	1
596	20231018	102900	36619140	5200	5200	5200	5200	9
597	20231018	102800	36572340	5200	5200	5200	5200	16
598	20231018	102700	36489140	5180	5180	5180	5180	0
599	20231018	102600	36489140	5180	5180	5180	5180	0
600	20231018	102500	36489140	5180	5180	5180	5180	0
601	20231018	102400	36489140	5180	5180	5180	5180	79
602	20231018	102300	36079920	5170	5170	5170	5170	1
603	20231018	102200	36074750	5170	5170	5170	5170	1
604	20231018	102100	36069580	5180	5180	5180	5180	21
605	20231018	102000	35960800	5180	5180	5180	5180	1
606	20231018	101900	35955620	5170	5170	5170	5170	0
607	20231018	101800	35955620	5170	5170	5170	5170	609
608	20231018	101700	32807090	5180	5180	5180	5180	0
609	20231018	101600	32807090	5180	5180	5180	5180	0
610	20231018	101500	32807090	5180	5180	5180	5180	0
611	20231018	101400	32807090	5180	5180	5180	5180	2
612	20231018	101300	32796730	5180	5180	5180	5180	0
613	20231018	101200	32796730	5180	5180	5180	5180	0
614	20231018	101100	32796730	5180	5180	5180	5180	0
615	20231018	101000	32796730	5180	5180	5180	5180	0
616	20231018	100900	32796730	5180	5180	5180	5180	0
617	20231018	100800	32796730	5180	5180	5180	5180	0
618	20231018	100700	32796730	5180	5180	5180	5180	0
619	20231018	100600	32796730	5180	5190	5190	5180	943
620	20231018	100500	27907200	5190	5210	5210	5190	300
621	20231018	100400	26348180	5220	5220	5220	5220	91
622	20231018	100300	25873160	5220	5210	5220	5210	80
623	20231018	100200	25455860	5210	5210	5210	5210	0
624	20231018	100100	25455860	5210	5210	5210	5210	0
625	20231018	100000	25455860	5210	5210	5210	5210	0
626	20231018	095900	25455860	5210	5210	5210	5210	0
627	20231018	095800	25455860	5210	5210	5210	5210	0
628	20231018	095700	25455860	5210	5210	5210	5210	0
629	20231018	095600	25455860	5210	5210	5210	5210	0
630	20231018	095500	25455860	5210	5220	5220	5210	650
631	20231018	095400	22068810	5270	5260	5270	5260	600
632	20231018	095300	18907080	5270	5270	5270	5270	0
633	20231018	095200	18907080	5270	5230	5270	5230	145
634	20231018	095100	18146800	5190	5190	5190	5190	0
635	20231018	095000	18146800	5190	5200	5200	5190	11
636	20231018	094900	18089650	5200	5200	5200	5200	0
637	20231018	094800	18089650	5200	5200	5200	5200	0
638	20231018	094700	18089650	5200	5200	5200	5200	501
639	20231018	094600	15484450	5200	5220	5220	5200	722
640	20231018	094500	11720890	5220	5220	5220	5220	71
641	20231018	094400	11350270	5220	5220	5220	5220	0
642	20231018	094300	11350270	5220	5220	5220	5220	60
643	20231018	094200	11037070	5230	5230	5230	5230	0
644	20231018	094100	11037070	5230	5230	5230	5230	0
645	20231018	094000	11037070	5230	5230	5230	5230	0
646	20231018	093900	11037070	5230	5230	5230	5230	0
647	20231018	093800	11037070	5230	5230	5230	5230	23
648	20231018	093700	10916780	5230	5230	5230	5230	0
649	20231018	093600	10916780	5230	5230	5230	5230	0
650	20231018	093500	10916780	5230	5230	5230	5230	0
651	20231018	093400	10916780	5230	5230	5230	5230	0
652	20231018	093300	10916780	5230	5250	5250	5230	78
653	20231018	093200	10507300	5220	5220	5220	5220	0
654	20231018	093100	10507300	5220	5250	5250	5220	501
655	20231018	093000	7891980	5260	5260	5260	5260	2
656	20231018	092900	7881460	5250	5250	5250	5250	0
657	20231018	092800	7881460	5250	5250	5250	5250	10
658	20231018	092700	7828960	5240	5240	5240	5240	80
659	20231018	092600	7409760	5230	5230	5230	5230	0
660	20231018	092500	7409760	5230	5230	5230	5230	0
661	20231018	092400	7409760	5230	5230	5230	5230	0
662	20231018	092300	7409760	5230	5230	5230	5230	2
663	20231018	092200	7399300	5230	5230	5230	5230	0
664	20231018	092100	7399300	5230	5230	5230	5230	0
665	20231018	092000	7399300	5230	5230	5230	5230	1
666	20231018	091900	7394070	5240	5220	5240	5220	51
667	20231018	091800	7127830	5230	5230	5230	5230	1
668	20231018	091700	7122600	5230	5250	5250	5230	433
669	20231018	091600	4857970	5250	5260	5270	5240	725
670	20231018	091500	1058880	5240	5240	5240	5240	1
671	20231018	091400	1053640	5300	5270	5300	5270	30
672	20231018	091300	894750	5280	5280	5280	5280	30
673	20231018	091200	736350	5280	5280	5280	5280	0
674	20231018	091100	736350	5280	5280	5280	5280	0
675	20231018	091000	736350	5280	5280	5280	5280	0
676	20231018	090900	736350	5280	5280	5280	5280	0
677	20231018	090800	736350	5280	5280	5280	5280	0
678	20231018	090700	736350	5280	5280	5280	5280	0
679	20231018	090600	736350	5280	5280	5280	5280	0
680	20231018	090500	736350	5280	5280	5280	5280	1
681	20231018	090400	731070	5180	5180	5180	5180	0
682	20231018	090300	731070	5180	5180	5180	5180	0
683	20231018	090200	731070	5180	5180	5180	5180	0
684	20231018	090100	731070	5180	5180	5180	5180	0
685	20231018	090000	731070	5180	5300	5300	5180	140