KissMeData/046140/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192000	357099580	5070	5070	5070	5070	2749
3	20231010	191900	357099580	5070	5070	5070	5070	0
4	20231010	191800	357099580	5070	5070	5070	5070	0
5	20231010	191700	357099580	5070	5070	5070	5070	0
6	20231010	191600	357099580	5070	5070	5070	5070	0
7	20231010	191500	357099580	5070	5070	5070	5070	0
8	20231010	191400	357099580	5070	5070	5070	5070	0
9	20231010	191300	357099580	5070	5070	5070	5070	0
10	20231010	191200	357099580	5070	5070	5070	5070	0
11	20231010	191100	357099580	5070	5070	5070	5070	0
12	20231010	191000	357099580	5070	5070	5070	5070	0
13	20231010	190900	357099580	5070	5070	5070	5070	0
14	20231010	190800	357099580	5070	5070	5070	5070	0
15	20231010	190700	357099580	5070	5070	5070	5070	0
16	20231010	190600	357099580	5070	5070	5070	5070	0
17	20231010	190500	357099580	5070	5070	5070	5070	0
18	20231010	190400	357099580	5070	5070	5070	5070	0
19	20231010	190300	357099580	5070	5070	5070	5070	0
20	20231010	190200	357099580	5070	5070	5070	5070	0
21	20231010	190100	357099580	5070	5070	5070	5070	0
22	20231010	190000	357099580	5070	5070	5070	5070	0
23	20231010	185900	357099580	5070	5070	5070	5070	0
24	20231010	185800	357099580	5070	5070	5070	5070	0
25	20231010	185700	357099580	5070	5070	5070	5070	0
26	20231010	185600	357099580	5070	5070	5070	5070	0
27	20231010	185500	357099580	5070	5070	5070	5070	0
28	20231010	185400	357099580	5070	5070	5070	5070	0
29	20231010	185300	357099580	5070	5070	5070	5070	0
30	20231010	185200	357099580	5070	5070	5070	5070	0
31	20231010	185100	357099580	5070	5070	5070	5070	0
32	20231010	185000	357099580	5070	5070	5070	5070	2749
33	20231010	184900	357099580	5070	5070	5070	5070	0
34	20231010	184800	357099580	5070	5070	5070	5070	0
35	20231010	184700	357099580	5070	5070	5070	5070	0
36	20231010	184600	357099580	5070	5070	5070	5070	0
37	20231010	184500	357099580	5070	5070	5070	5070	0
38	20231010	184400	357099580	5070	5070	5070	5070	0
39	20231010	184300	357099580	5070	5070	5070	5070	0
40	20231010	184200	357099580	5070	5070	5070	5070	0
41	20231010	184100	357099580	5070	5070	5070	5070	0
42	20231010	184000	357099580	5070	5070	5070	5070	0
43	20231010	183900	357099580	5070	5070	5070	5070	0
44	20231010	183800	357099580	5070	5070	5070	5070	0
45	20231010	183700	357099580	5070	5070	5070	5070	0
46	20231010	183600	357099580	5070	5070	5070	5070	0
47	20231010	183500	357099580	5070	5070	5070	5070	0
48	20231010	183400	357099580	5070	5070	5070	5070	0
49	20231010	183300	357099580	5070	5070	5070	5070	0
50	20231010	183200	357099580	5070	5070	5070	5070	0
51	20231010	183100	357099580	5070	5070	5070	5070	0
52	20231010	183000	357099580	5070	5070	5070	5070	0
53	20231010	182900	357099580	5070	5070	5070	5070	0
54	20231010	182800	357099580	5070	5070	5070	5070	0
55	20231010	182700	357099580	5070	5070	5070	5070	0
56	20231010	182600	357099580	5070	5070	5070	5070	0
57	20231010	182500	357099580	5070	5070	5070	5070	0
58	20231010	182400	357099580	5070	5070	5070	5070	0
59	20231010	182300	357099580	5070	5070	5070	5070	0
60	20231010	182200	357099580	5070	5070	5070	5070	0
61	20231010	182100	357099580	5070	5070	5070	5070	0
62	20231010	182000	357099580	5070	5070	5070	5070	2749
63	20231010	181900	357099580	5070	5070	5070	5070	0
64	20231010	181800	357099580	5070	5070	5070	5070	0
65	20231010	181700	357099580	5070	5070	5070	5070	0
66	20231010	181600	357099580	5070	5070	5070	5070	0
67	20231010	181500	357099580	5070	5070	5070	5070	0
68	20231010	181400	357099580	5070	5070	5070	5070	0
69	20231010	181300	357099580	5070	5070	5070	5070	0
70	20231010	181200	357099580	5070	5070	5070	5070	0
71	20231010	181100	357099580	5070	5070	5070	5070	0
72	20231010	181000	357099580	5070	5070	5070	5070	0
73	20231010	180900	357099580	5070	5070	5070	5070	0
74	20231010	180800	357099580	5070	5070	5070	5070	0
75	20231010	180700	357099580	5070	5070	5070	5070	0
76	20231010	180600	357099580	5070	5070	5070	5070	0
77	20231010	180500	357099580	5070	5070	5070	5070	0
78	20231010	180400	357099580	5070	5070	5070	5070	0
79	20231010	180300	357099580	5070	5070	5070	5070	0
80	20231010	180200	357099580	5070	5070	5070	5070	0
81	20231010	180100	357099580	5070	5070	5070	5070	0
82	20231010	180000	357099580	5070	5070	5070	5070	0
83	20231010	175900	357099580	5070	5070	5070	5070	0
84	20231010	175800	357099580	5070	5070	5070	5070	0
85	20231010	175700	357099580	5070	5070	5070	5070	0
86	20231010	175600	357099580	5070	5070	5070	5070	0
87	20231010	175500	357099580	5070	5070	5070	5070	0
88	20231010	175400	357099580	5070	5070	5070	5070	0
89	20231010	175300	357099580	5070	5070	5070	5070	0
90	20231010	175200	357099580	5070	5070	5070	5070	0
91	20231010	175100	357099580	5070	5070	5070	5070	0
92	20231010	175000	357099580	5070	5070	5070	5070	2749
93	20231010	174900	357099580	5070	5070	5070	5070	0
94	20231010	174800	357099580	5070	5070	5070	5070	0
95	20231010	174700	357099580	5070	5070	5070	5070	0
96	20231010	174600	357099580	5070	5070	5070	5070	0
97	20231010	174500	357099580	5070	5070	5070	5070	0
98	20231010	174400	357099580	5070	5070	5070	5070	0
99	20231010	174300	357099580	5070	5070	5070	5070	0
100	20231010	174200	357099580	5070	5070	5070	5070	0
101	20231010	174100	357099580	5070	5070	5070	5070	0
102	20231010	174000	357099580	5070	5070	5070	5070	0
103	20231010	173900	357099580	5070	5070	5070	5070	0
104	20231010	173800	357099580	5070	5070	5070	5070	0
105	20231010	173700	357099580	5070	5070	5070	5070	0
106	20231010	173600	357099580	5070	5070	5070	5070	0
107	20231010	173500	357099580	5070	5070	5070	5070	0
108	20231010	173400	357099580	5070	5070	5070	5070	0
109	20231010	173300	357099580	5070	5070	5070	5070	0
110	20231010	173200	357099580	5070	5070	5070	5070	0
111	20231010	173100	357099580	5070	5070	5070	5070	0
112	20231010	173000	357099580	5070	5070	5070	5070	0
113	20231010	172900	357099580	5070	5070	5070	5070	0
114	20231010	172800	357099580	5070	5070	5070	5070	0
115	20231010	172700	357099580	5070	5070	5070	5070	0
116	20231010	172600	357099580	5070	5070	5070	5070	0
117	20231010	172500	357099580	5070	5070	5070	5070	0
118	20231010	172400	357099580	5070	5070	5070	5070	0
119	20231010	172300	357099580	5070	5070	5070	5070	0
120	20231010	172200	357099580	5070	5070	5070	5070	0
121	20231010	172100	357099580	5070	5070	5070	5070	0
122	20231010	172000	357099580	5070	5070	5070	5070	2749
123	20231010	171900	357099580	5070	5070	5070	5070	0
124	20231010	171800	357099580	5070	5070	5070	5070	0
125	20231010	171700	357099580	5070	5070	5070	5070	0
126	20231010	171600	357099580	5070	5070	5070	5070	0
127	20231010	171500	357099580	5070	5070	5070	5070	0
128	20231010	171400	357099580	5070	5070	5070	5070	0
129	20231010	171300	357099580	5070	5070	5070	5070	0
130	20231010	171200	357099580	5070	5070	5070	5070	0
131	20231010	171100	357099580	5070	5070	5070	5070	0
132	20231010	171000	357099580	5070	5070	5070	5070	0
133	20231010	170900	357099580	5070	5070	5070	5070	0
134	20231010	170800	357099580	5070	5070	5070	5070	0
135	20231010	170700	357099580	5070	5070	5070	5070	0
136	20231010	170600	357099580	5070	5070	5070	5070	0
137	20231010	170500	357099580	5070	5070	5070	5070	0
138	20231010	170400	357099580	5070	5070	5070	5070	0
139	20231010	170300	357099580	5070	5070	5070	5070	0
140	20231010	170200	357099580	5070	5070	5070	5070	0
141	20231010	170100	357099580	5070	5070	5070	5070	0
142	20231010	170000	357099580	5070	5070	5070	5070	0
143	20231010	165900	357099580	5070	5070	5070	5070	0
144	20231010	165800	357099580	5070	5070	5070	5070	0
145	20231010	165700	357099580	5070	5070	5070	5070	0
146	20231010	165600	357099580	5070	5070	5070	5070	0
147	20231010	165500	357099580	5070	5070	5070	5070	0
148	20231010	165400	357099580	5070	5070	5070	5070	0
149	20231010	165300	357099580	5070	5070	5070	5070	0
150	20231010	165200	357099580	5070	5070	5070	5070	0
151	20231010	165100	357099580	5070	5070	5070	5070	0
152	20231010	165000	357099580	5070	5070	5070	5070	2749
153	20231010	164900	357099580	5070	5070	5070	5070	0
154	20231010	164800	357099580	5070	5070	5070	5070	0
155	20231010	164700	357099580	5070	5070	5070	5070	0
156	20231010	164600	357099580	5070	5070	5070	5070	0
157	20231010	164500	357099580	5070	5070	5070	5070	0
158	20231010	164400	357099580	5070	5070	5070	5070	0
159	20231010	164300	357099580	5070	5070	5070	5070	0
160	20231010	164200	357099580	5070	5070	5070	5070	0
161	20231010	164100	357099580	5070	5070	5070	5070	0
162	20231010	164000	357099580	5070	5070	5070	5070	0
163	20231010	163900	357099580	5070	5070	5070	5070	0
164	20231010	163800	357099580	5070	5070	5070	5070	0
165	20231010	163700	357099580	5070	5070	5070	5070	0
166	20231010	163600	357099580	5070	5070	5070	5070	0
167	20231010	163500	357099580	5070	5070	5070	5070	0
168	20231010	163400	357099580	5070	5070	5070	5070	0
169	20231010	163300	357099580	5070	5070	5070	5070	0
170	20231010	163200	357099580	5070	5070	5070	5070	0
171	20231010	163100	357099580	5070	5070	5070	5070	0
172	20231010	163000	357099580	5070	5070	5070	5070	0
173	20231010	162900	357099580	5070	5070	5070	5070	0
174	20231010	162800	357099580	5070	5070	5070	5070	0
175	20231010	162700	357099580	5070	5070	5070	5070	0
176	20231010	162600	357099580	5070	5070	5070	5070	0
177	20231010	162500	357099580	5070	5070	5070	5070	0
178	20231010	162400	357099580	5070	5070	5070	5070	0
179	20231010	162300	357099580	5070	5070	5070	5070	0
180	20231010	162200	357099580	5070	5070	5070	5070	0
181	20231010	162100	357099580	5070	5070	5070	5070	0
182	20231010	162000	357099580	5070	5070	5070	5070	2749
183	20231010	161900	357099580	5070	5070	5070	5070	0
184	20231010	161800	357099580	5070	5070	5070	5070	0
185	20231010	161700	357099580	5070	5070	5070	5070	0
186	20231010	161600	357099580	5070	5070	5070	5070	0
187	20231010	161500	357099580	5070	5070	5070	5070	0
188	20231010	161400	357099580	5070	5070	5070	5070	0
189	20231010	161300	357099580	5070	5070	5070	5070	0
190	20231010	161200	357099580	5070	5070	5070	5070	0
191	20231010	161100	357099580	5070	5070	5070	5070	0
192	20231010	161000	357099580	5070	5070	5070	5070	0
193	20231010	160900	357099580	5070	5070	5070	5070	0
194	20231010	160800	357099580	5070	5070	5070	5070	0
195	20231010	160700	357099580	5070	5070	5070	5070	0
196	20231010	160600	357099580	5070	5070	5070	5070	0
197	20231010	160500	357099580	5070	5070	5070	5070	0
198	20231010	160400	357099580	5070	5070	5070	5070	0
199	20231010	160300	357099580	5070	5070	5070	5070	0
200	20231010	160200	357099580	5070	5070	5070	5070	0
201	20231010	160100	357099580	5070	5070	5070	5070	0
202	20231010	160000	357099580	5070	5070	5070	5070	0
203	20231010	155900	357099580	5070	5070	5070	5070	0
204	20231010	155800	357099580	5070	5070	5070	5070	0
205	20231010	155700	357099580	5070	5070	5070	5070	0
206	20231010	155600	357099580	5070	5070	5070	5070	0
207	20231010	155500	357099580	5070	5070	5070	5070	0
208	20231010	155400	357099580	5070	5070	5070	5070	0
209	20231010	155300	357099580	5070	5070	5070	5070	0
210	20231010	155200	357099580	5070	5070	5070	5070	0
211	20231010	155100	357099580	5070	5070	5070	5070	0
212	20231010	155000	357099580	5070	5070	5070	5070	2749
213	20231010	154900	357099580	5070	5070	5070	5070	0
214	20231010	154800	357099580	5070	5070	5070	5070	0
215	20231010	154700	357099580	5070	5070	5070	5070	0
216	20231010	154600	357099580	5070	5070	5070	5070	0
217	20231010	154500	357099580	5070	5070	5070	5070	0
218	20231010	154400	357099580	5070	5070	5070	5070	0
219	20231010	154300	357099580	5070	5070	5070	5070	0
220	20231010	154200	357099580	5070	5070	5070	5070	0
221	20231010	154100	357099580	5070	5070	5070	5070	0
222	20231010	154000	357099580	5070	5070	5070	5070	0
223	20231010	153900	357099580	5070	5070	5070	5070	0
224	20231010	153800	357099580	5070	5070	5070	5070	0
225	20231010	153700	357099580	5070	5070	5070	5070	0
226	20231010	153600	357099580	5070	5070	5070	5070	0
227	20231010	153500	357099580	5070	5070	5070	5070	0
228	20231010	153400	357099580	5070	5070	5070	5070	0
229	20231010	153300	357099580	5070	5070	5070	5070	0
230	20231010	153200	357099580	5070	5070	5070	5070	0
231	20231010	153100	357099580	5070	5070	5070	5070	0
232	20231010	153000	357099580	5070	5070	5070	5070	2749
233	20231010	152900	343162150	5090	5090	5090	5090	0
234	20231010	152800	343162150	5090	5090	5090	5090	0
235	20231010	152700	343162150	5090	5090	5090	5090	0
236	20231010	152600	343162150	5090	5090	5090	5090	0
237	20231010	152500	343162150	5090	5090	5090	5090	0
238	20231010	152400	343162150	5090	5090	5090	5090	0
239	20231010	152300	343162150	5090	5090	5090	5090	0
240	20231010	152200	343162150	5090	5090	5090	5090	0
241	20231010	152100	343162150	5090	5090	5090	5090	0
242	20231010	152000	343162150	5090	5090	5090	5090	0
243	20231010	151900	343162150	5090	5070	5130	5070	307
244	20231010	151800	341593730	5090	5080	5130	5070	709
245	20231010	151700	337993390	5080	5090	5100	5080	2763
246	20231010	151600	323944080	5100	5100	5110	5090	1394
247	20231010	151500	316836080	5100	5110	5110	5100	151
248	20231010	151400	316065670	5110	5110	5110	5110	317
249	20231010	151300	314445800	5110	5110	5120	5110	629
250	20231010	151200	311229080	5110	5110	5110	5110	253
251	20231010	151100	309936250	5120	5110	5120	5110	492
252	20231010	151000	307419610	5120	5110	5130	5110	178
253	20231010	150900	306509210	5110	5130	5130	5110	514
254	20231010	150800	303881890	5110	5110	5130	5110	776
255	20231010	150700	299909400	5110	5100	5130	5100	337
256	20231010	150600	298188980	5130	5120	5130	5100	642
257	20231010	150500	294909020	5110	5130	5130	5100	1331
258	20231010	150400	288104650	5130	5130	5130	5130	26
259	20231010	150300	287971270	5130	5150	5150	5130	17
260	20231010	150200	287883960	5150	5140	5150	5140	29
261	20231010	150100	287734710	5150	5150	5150	5150	0
262	20231010	150000	287734710	5150	5150	5150	5150	0
263	20231010	145900	287734710	5150	5150	5150	5150	5
264	20231010	145800	287708960	5140	5140	5140	5140	1
265	20231010	145700	287703820	5150	5150	5150	5150	100
266	20231010	145600	287188820	5150	5150	5150	5150	0
267	20231010	145500	287188820	5150	5150	5150	5150	2
268	20231010	145400	287178520	5150	5150	5150	5150	1
269	20231010	145300	287173370	5140	5150	5150	5140	19
270	20231010	145200	287075670	5150	5150	5150	5150	13
271	20231010	145100	287008720	5160	5160	5160	5160	11
272	20231010	145000	286951960	5160	5160	5160	5160	10
273	20231010	144900	286900360	5160	5160	5160	5160	2
274	20231010	144800	286890040	5160	5160	5160	5160	12
275	20231010	144700	286828120	5170	5170	5170	5170	1
276	20231010	144600	286822950	5160	5160	5160	5160	104
277	20231010	144500	286286310	5160	5160	5160	5160	11
278	20231010	144400	286229550	5170	5130	5170	5130	35
279	20231010	144300	286049490	5130	5130	5130	5130	2
280	20231010	144200	286039230	5130	5130	5130	5130	0
281	20231010	144100	286039230	5130	5120	5130	5120	74
282	20231010	144000	285659940	5120	5120	5120	5120	627
283	20231010	143900	282449700	5110	5110	5110	5110	0
284	20231010	143800	282449700	5110	5110	5110	5110	7
285	20231010	143700	282413930	5120	5120	5120	5120	0
286	20231010	143600	282413930	5120	5120	5120	5120	1
287	20231010	143500	282408810	5120	5120	5120	5110	30
288	20231010	143400	282255460	5120	5120	5120	5120	5
289	20231010	143300	282229860	5110	5110	5110	5110	0
290	20231010	143200	282229860	5110	5110	5110	5110	0
291	20231010	143100	282229860	5110	5110	5110	5110	233
292	20231010	143000	281039230	5110	5110	5110	5100	64
293	20231010	142900	280712250	5110	5110	5110	5110	134
294	20231010	142800	280027510	5110	5110	5110	5110	0
295	20231010	142700	280027510	5110	5110	5110	5110	0
296	20231010	142600	280027510	5110	5110	5110	5110	0
297	20231010	142500	280027510	5110	5120	5120	5100	3340
298	20231010	142400	262961840	5120	5120	5120	5110	563
299	20231010	142300	260082960	5120	5120	5120	5120	0
300	20231010	142200	260082960	5120	5120	5120	5120	0
301	20231010	142100	260082960	5120	5120	5120	5120	41
302	20231010	142000	259873040	5120	5120	5130	5120	742
303	20231010	141900	256073970	5120	5130	5130	5120	113
304	20231010	141800	255494740	5130	5140	5140	5130	1439
305	20231010	141700	248110840	5150	5150	5150	5150	1
306	20231010	141600	248105690	5140	5140	5140	5140	0
307	20231010	141500	248105690	5140	5140	5140	5140	25
308	20231010	141400	247977190	5150	5150	5150	5150	101
309	20231010	141300	247457040	5150	5150	5150	5150	5
310	20231010	141200	247431290	5150	5150	5150	5150	0
311	20231010	141100	247431290	5150	5150	5150	5150	0
312	20231010	141000	247431290	5150	5150	5150	5150	22
313	20231010	140900	247317990	5150	5150	5150	5150	0
314	20231010	140800	247317990	5150	5150	5150	5150	0
315	20231010	140700	247317990	5150	5150	5150	5150	0
316	20231010	140600	247317990	5150	5150	5150	5150	0
317	20231010	140500	247317990	5150	5150	5150	5150	1
318	20231010	140400	247312840	5150	5140	5150	5140	37
319	20231010	140300	247122500	5140	5140	5140	5140	180
320	20231010	140200	246197300	5150	5150	5150	5150	6
321	20231010	140100	246166400	5150	5150	5150	5150	0
322	20231010	140000	246166400	5150	5150	5150	5150	0
323	20231010	135900	246166400	5150	5150	5150	5150	0
324	20231010	135800	246166400	5150	5150	5150	5150	0
325	20231010	135700	246166400	5150	5150	5150	5150	23
326	20231010	135600	246047950	5150	5150	5150	5150	0
327	20231010	135500	246047950	5150	5150	5150	5150	20
328	20231010	135400	245944950	5150	5150	5150	5150	28
329	20231010	135300	245800750	5150	5150	5150	5150	0
330	20231010	135200	245800750	5150	5150	5150	5150	1
331	20231010	135100	245795600	5150	5150	5150	5150	0
332	20231010	135000	245795600	5150	5150	5150	5150	0
333	20231010	134900	245795600	5150	5150	5150	5150	5
334	20231010	134800	245769850	5140	5140	5140	5140	0
335	20231010	134700	245769850	5140	5140	5140	5140	202
336	20231010	134600	244731570	5140	5140	5140	5140	31
337	20231010	134500	244572230	5140	5140	5140	5140	0
338	20231010	134400	244572230	5140	5140	5140	5140	1
339	20231010	134300	244567090	5140	5140	5140	5140	5
340	20231010	134200	244541390	5140	5140	5140	5140	0
341	20231010	134100	244541390	5140	5140	5140	5140	0
342	20231010	134000	244541390	5140	5140	5140	5140	20
343	20231010	133900	244438590	5140	5140	5140	5140	0
344	20231010	133800	244438590	5140	5140	5140	5140	100
345	20231010	133700	243924590	5140	5140	5140	5140	0
346	20231010	133600	243924590	5140	5140	5140	5140	50
347	20231010	133500	243667590	5130	5130	5130	5130	0
348	20231010	133400	243667590	5130	5130	5130	5130	0
349	20231010	133300	243667590	5130	5130	5130	5130	63
350	20231010	133200	243344400	5130	5140	5140	5130	220
351	20231010	133100	242215790	5140	5140	5140	5140	194
352	20231010	133000	241218630	5150	5150	5150	5150	3
353	20231010	132900	241203180	5150	5140	5150	5140	296
354	20231010	132800	239681240	5140	5150	5150	5140	98
355	20231010	132700	239177420	5150	5140	5150	5140	53
356	20231010	132600	238904970	5150	5150	5150	5150	1178
357	20231010	132500	232838270	5160	5160	5160	5160	0
358	20231010	132400	232838270	5160	5160	5160	5160	20
359	20231010	132300	232735070	5160	5160	5160	5160	0
360	20231010	132200	232735070	5160	5160	5160	5160	0
361	20231010	132100	232735070	5160	5160	5160	5160	20
362	20231010	132000	232631870	5150	5150	5150	5150	0
363	20231010	131900	232631870	5150	5160	5160	5150	14
364	20231010	131800	232559760	5160	5160	5160	5160	0
365	20231010	131700	232559760	5160	5150	5160	5150	31
366	20231010	131600	232399810	5160	5150	5160	5150	37
367	20231010	131500	232209230	5170	5160	5170	5160	3
368	20231010	131400	232193740	5170	5160	5170	5160	101
369	20231010	131300	231672570	5170	5170	5170	5170	1
370	20231010	131200	231667400	5170	5170	5170	5170	1
371	20231010	131100	231662230	5170	5170	5170	5170	0
372	20231010	131000	231662230	5170	5160	5170	5160	12
373	20231010	130900	231600200	5170	5170	5170	5170	1
374	20231010	130800	231595030	5170	5170	5170	5170	0
375	20231010	130700	231595030	5170	5170	5170	5170	20
376	20231010	130600	231491630	5170	5170	5170	5170	12
377	20231010	130500	231429590	5170	5160	5170	5160	480
378	20231010	130400	228948110	5160	5170	5170	5160	4
379	20231010	130300	228927450	5160	5160	5160	5160	0
380	20231010	130200	228927450	5160	5170	5170	5160	12
381	20231010	130100	228865510	5170	5170	5170	5170	1
382	20231010	130000	228860340	5170	5170	5170	5170	0
383	20231010	125900	228860340	5170	5170	5170	5170	503
384	20231010	125800	226259830	5150	5160	5160	5150	720
385	20231010	125700	222549220	5170	5170	5170	5170	0
386	20231010	125600	222549220	5170	5170	5170	5170	50
387	20231010	125500	222290720	5170	5170	5170	5170	70
388	20231010	125400	221928820	5170	5170	5170	5170	2
389	20231010	125300	221918480	5170	5170	5170	5170	0
390	20231010	125200	221918480	5170	5160	5170	5160	35
391	20231010	125100	221737840	5160	5160	5160	5160	0
392	20231010	125000	221737840	5160	5180	5180	5160	808
393	20231010	124900	217565430	5180	5180	5180	5180	0
394	20231010	124800	217565430	5180	5180	5180	5180	0
395	20231010	124700	217565430	5180	5180	5180	5180	0
396	20231010	124600	217565430	5180	5180	5180	5180	1
397	20231010	124500	217560250	5170	5170	5170	5170	0
398	20231010	124400	217560250	5170	5170	5170	5170	30
399	20231010	124300	217405150	5170	5170	5170	5170	0
400	20231010	124200	217405150	5170	5170	5170	5170	0
401	20231010	124100	217405150	5170	5170	5170	5170	0
402	20231010	124000	217405150	5170	5180	5180	5170	2
403	20231010	123900	217394800	5180	5180	5180	5180	525
404	20231010	123800	214675300	5170	5180	5180	5170	121
405	20231010	123700	214049680	5170	5190	5190	5160	1797
406	20231010	123600	204756260	5200	5200	5200	5200	4
407	20231010	123500	204735460	5200	5200	5200	5200	0
408	20231010	123400	204735460	5200	5200	5200	5200	65
409	20231010	123300	204397460	5200	5200	5200	5200	186
410	20231010	123200	203430260	5190	5190	5190	5190	3
411	20231010	123100	203414690	5190	5190	5190	5190	30
412	20231010	123000	203258990	5190	5200	5200	5190	337
413	20231010	122900	201508180	5200	5200	5200	5200	4
414	20231010	122800	201487380	5200	5200	5200	5200	1
415	20231010	122700	201482180	5200	5200	5200	5200	2
416	20231010	122600	201471780	5200	5190	5200	5190	288
417	20231010	122500	199976820	5190	5190	5190	5190	0
418	20231010	122400	199976820	5190	5190	5190	5190	0
419	20231010	122300	199976820	5190	5190	5190	5190	286
420	20231010	122200	198492480	5200	5200	5200	5200	264
421	20231010	122100	197119680	5200	5200	5200	5200	247
422	20231010	122000	195835280	5200	5190	5200	5190	2
423	20231010	121900	195824890	5200	5200	5200	5190	1230
424	20231010	121800	189432060	5200	5210	5210	5200	128
425	20231010	121700	188766360	5200	5200	5200	5200	798
426	20231010	121600	184616760	5200	5200	5210	5200	789
427	20231010	121500	180513950	5200	5210	5210	5190	635
428	20231010	121400	177212620	5210	5210	5210	5210	115
429	20231010	121300	176613470	5210	5210	5210	5210	19
430	20231010	121200	176514480	5210	5200	5210	5200	2
431	20231010	121100	176504070	5200	5200	5200	5200	308
432	20231010	121000	174902470	5200	5200	5200	5200	141
433	20231010	120900	174169270	5190	5180	5190	5180	771
434	20231010	120800	170167990	5180	5200	5220	5160	10846
435	20231010	120700	113842290	4970	4970	4970	4970	0
436	20231010	120600	113842290	4970	4970	4970	4970	0
437	20231010	120500	113842290	4970	5290	5290	4970	8676
438	20231010	120400	69337690	5280	5300	5300	5280	1451
439	20231010	120300	61657050	5310	5310	5310	5310	0
440	20231010	120200	61657050	5310	5310	5310	5310	0
441	20231010	120100	61657050	5310	5310	5310	5310	0
442	20231010	120000	61657050	5310	5310	5310	5310	0
443	20231010	115900	61657050	5310	5310	5310	5310	20
444	20231010	115800	61550850	5310	5310	5310	5310	4
445	20231010	115700	61529610	5310	5310	5310	5310	0
446	20231010	115600	61529610	5310	5310	5310	5310	201
447	20231010	115500	60462300	5310	5310	5310	5310	0
448	20231010	115400	60462300	5310	5310	5310	5310	0
449	20231010	115300	60462300	5310	5320	5320	5310	345
450	20231010	115200	58630190	5320	5320	5320	5320	0
451	20231010	115100	58630190	5320	5320	5320	5320	0
452	20231010	115000	58630190	5320	5320	5320	5320	0
453	20231010	114900	58630190	5320	5320	5320	5320	6
454	20231010	114800	58598270	5330	5330	5330	5330	0
455	20231010	114700	58598270	5330	5330	5330	5330	11
456	20231010	114600	58539640	5330	5330	5330	5330	10
457	20231010	114500	58486340	5320	5320	5320	5320	0
458	20231010	114400	58486340	5320	5320	5320	5320	0
459	20231010	114300	58486340	5320	5320	5320	5320	376
460	20231010	114200	56486020	5320	5320	5320	5320	2
461	20231010	114100	56475380	5310	5310	5310	5310	0
462	20231010	114000	56475380	5310	5310	5310	5310	0
463	20231010	113900	56475380	5310	5310	5310	5310	0
464	20231010	113800	56475380	5310	5310	5310	5310	0
465	20231010	113700	56475380	5310	5310	5310	5310	0
466	20231010	113600	56475380	5310	5310	5310	5310	9
467	20231010	113500	56427590	5310	5310	5310	5310	0
468	20231010	113400	56427590	5310	5310	5310	5310	0
469	20231010	113300	56427590	5310	5320	5320	5310	74
470	20231010	113200	56034150	5320	5320	5320	5320	0
471	20231010	113100	56034150	5320	5320	5320	5320	11
472	20231010	113000	55975630	5320	5320	5320	5310	18
473	20231010	112900	55880000	5320	5320	5320	5320	1
474	20231010	112800	55874680	5320	5320	5320	5320	0
475	20231010	112700	55874680	5320	5320	5320	5320	0
476	20231010	112600	55874680	5320	5320	5320	5320	50
477	20231010	112500	55608680	5310	5310	5310	5310	0
478	20231010	112400	55608680	5310	5310	5310	5310	0
479	20231010	112300	55608680	5310	5310	5310	5310	0
480	20231010	112200	55608680	5310	5310	5310	5310	0
481	20231010	112100	55608680	5310	5340	5340	5310	1374
482	20231010	112000	48294950	5350	5350	5350	5350	7
483	20231010	111900	48257500	5350	5350	5350	5350	6
484	20231010	111800	48225400	5350	5350	5350	5350	0
485	20231010	111700	48225400	5350	5350	5350	5350	0
486	20231010	111600	48225400	5350	5350	5350	5350	0
487	20231010	111500	48225400	5350	5350	5350	5350	0
488	20231010	111400	48225400	5350	5350	5350	5350	0
489	20231010	111300	48225400	5350	5360	5360	5340	2644
490	20231010	111200	34082740	5370	5370	5370	5370	0
491	20231010	111100	34082740	5370	5370	5370	5370	0
492	20231010	111000	34082740	5370	5370	5370	5370	0
493	20231010	110900	34082740	5370	5370	5370	5370	0
494	20231010	110800	34082740	5370	5370	5370	5370	0
495	20231010	110700	34082740	5370	5370	5370	5370	1
496	20231010	110600	34077370	5370	5370	5370	5370	20
497	20231010	110500	33969970	5360	5360	5360	5360	0
498	20231010	110400	33969970	5360	5360	5360	5360	0
499	20231010	110300	33969970	5360	5360	5360	5360	0
500	20231010	110200	33969970	5360	5360	5360	5360	0
501	20231010	110100	33969970	5360	5360	5360	5360	0
502	20231010	110000	33969970	5360	5360	5360	5360	0
503	20231010	105900	33969970	5360	5360	5360	5360	0
504	20231010	105800	33969970	5360	5360	5360	5360	0
505	20231010	105700	33969970	5360	5360	5360	5360	0
506	20231010	105600	33969970	5360	5360	5360	5360	67
507	20231010	105500	33610850	5350	5350	5350	5350	0
508	20231010	105400	33610850	5350	5360	5360	5350	569
509	20231010	105300	30561180	5360	5360	5360	5360	5
510	20231010	105200	30534380	5370	5370	5370	5370	13
511	20231010	105100	30464570	5370	5370	5370	5370	1
512	20231010	105000	30459200	5370	5370	5370	5370	0
513	20231010	104900	30459200	5370	5370	5370	5370	0
514	20231010	104800	30459200	5370	5370	5370	5370	20
515	20231010	104700	30351800	5370	5370	5370	5370	1
516	20231010	104600	30346430	5370	5370	5370	5370	0
517	20231010	104500	30346430	5370	5370	5370	5370	0
518	20231010	104400	30346430	5370	5370	5370	5370	196
519	20231010	104300	29293910	5370	5370	5370	5370	0
520	20231010	104200	29293910	5370	5370	5370	5370	410
521	20231010	104100	27092210	5370	5370	5370	5370	0
522	20231010	104000	27092210	5370	5380	5380	5370	90
523	20231010	103900	26608900	5380	5380	5380	5380	0
524	20231010	103800	26608900	5380	5380	5380	5380	10
525	20231010	103700	26555100	5380	5380	5380	5380	0
526	20231010	103600	26555100	5380	5380	5380	5380	2
527	20231010	103500	26544340	5390	5390	5390	5390	0
528	20231010	103400	26544340	5390	5390	5390	5390	0
529	20231010	103300	26544340	5390	5380	5390	5380	77
530	20231010	103200	26130030	5380	5380	5380	5380	2
531	20231010	103100	26119270	5390	5390	5390	5390	0
532	20231010	103000	26119270	5390	5390	5390	5390	0
533	20231010	102900	26119270	5390	5390	5390	5390	20
534	20231010	102800	26011470	5380	5380	5380	5380	8
535	20231010	102700	25968430	5380	5380	5380	5380	10
536	20231010	102600	25914630	5380	5380	5380	5380	0
537	20231010	102500	25914630	5380	5380	5380	5380	0
538	20231010	102400	25914630	5380	5380	5380	5380	0
539	20231010	102300	25914630	5380	5380	5380	5380	0
540	20231010	102200	25914630	5380	5380	5380	5380	0
541	20231010	102100	25914630	5380	5380	5380	5380	0
542	20231010	102000	25914630	5380	5380	5380	5380	50
543	20231010	101900	25645630	5370	5370	5370	5370	0
544	20231010	101800	25645630	5370	5370	5370	5370	0
545	20231010	101700	25645630	5370	5370	5370	5370	0
546	20231010	101600	25645630	5370	5370	5370	5370	10
547	20231010	101500	25591930	5370	5370	5370	5370	1
548	20231010	101400	25586560	5370	5370	5370	5370	2
549	20231010	101300	25575820	5370	5370	5370	5370	18
550	20231010	101200	25479160	5370	5370	5370	5370	2
551	20231010	101100	25468420	5370	5370	5370	5370	1
552	20231010	101000	25463050	5360	5360	5360	5360	0
553	20231010	100900	25463050	5360	5360	5360	5360	0
554	20231010	100800	25463050	5360	5360	5360	5360	0
555	20231010	100700	25463050	5360	5360	5360	5360	4
556	20231010	100600	25441610	5370	5370	5370	5370	0
557	20231010	100500	25441610	5370	5370	5370	5370	0
558	20231010	100400	25441610	5370	5370	5370	5370	120
559	20231010	100300	24797210	5370	5370	5370	5370	101
560	20231010	100200	24254840	5370	5370	5370	5370	100
561	20231010	100100	23717840	5370	5370	5370	5370	0
562	20231010	100000	23717840	5370	5370	5370	5370	18
563	20231010	095900	23621180	5370	5370	5370	5370	12
564	20231010	095800	23556740	5370	5370	5370	5370	0
565	20231010	095700	23556740	5370	5370	5370	5370	0
566	20231010	095600	23556740	5370	5370	5370	5370	100
567	20231010	095500	23019740	5360	5360	5360	5360	0
568	20231010	095400	23019740	5360	5370	5370	5360	81
569	20231010	095300	22585570	5370	5370	5370	5370	0
570	20231010	095200	22585570	5370	5370	5370	5370	0
571	20231010	095100	22585570	5370	5380	5380	5370	3
572	20231010	095000	22569440	5380	5380	5380	5380	2
573	20231010	094900	22558680	5370	5370	5370	5370	0
574	20231010	094800	22558680	5370	5370	5370	5370	50
575	20231010	094700	22290180	5370	5380	5380	5370	172
576	20231010	094600	21364880	5380	5380	5380	5380	200
577	20231010	094500	20288880	5380	5380	5380	5380	20
578	20231010	094400	20181280	5380	5380	5380	5380	0
579	20231010	094300	20181280	5380	5380	5380	5380	0
580	20231010	094200	20181280	5380	5380	5380	5380	30
581	20231010	094100	20019880	5380	5370	5380	5370	21
582	20231010	094000	19907100	5380	5380	5380	5380	20
583	20231010	093900	19799500	5380	5380	5380	5380	0
584	20231010	093800	19799500	5380	5380	5380	5380	0
585	20231010	093700	19799500	5380	5370	5380	5370	286
586	20231010	093600	18263320	5370	5370	5370	5370	434
587	20231010	093500	15932740	5360	5360	5360	5360	40
588	20231010	093400	15718340	5370	5370	5370	5370	0
589	20231010	093300	15718340	5370	5370	5370	5370	6
590	20231010	093200	15686120	5370	5370	5370	5370	6
591	20231010	093100	15653900	5370	5370	5370	5370	5
592	20231010	093000	15627050	5360	5370	5370	5360	530
593	20231010	092900	12785950	5370	5370	5370	5370	11
594	20231010	092800	12726880	5370	5360	5370	5360	97
595	20231010	092700	12206900	5360	5360	5360	5350	9
596	20231010	092600	12158700	5360	5360	5360	5360	1
597	20231010	092500	12153340	5350	5350	5350	5350	0
598	20231010	092400	12153340	5350	5350	5350	5350	0
599	20231010	092300	12153340	5350	5360	5360	5350	22
600	20231010	092200	12035620	5360	5360	5360	5360	37
601	20231010	092100	11837300	5360	5360	5360	5360	7
602	20231010	092000	11799780	5360	5360	5360	5360	3
603	20231010	091900	11783700	5350	5350	5350	5350	141
604	20231010	091800	11029350	5350	5350	5350	5350	30
605	20231010	091700	10868850	5350	5350	5350	5350	208
606	20231010	091600	9756050	5350	5350	5350	5350	3
607	20231010	091500	9740000	5320	5320	5320	5320	0
608	20231010	091400	9740000	5320	5330	5330	5320	28
609	20231010	091300	9590860	5310	5310	5310	5310	0
610	20231010	091200	9590860	5310	5310	5310	5310	0
611	20231010	091100	9590860	5310	5310	5310	5310	0
612	20231010	091000	9590860	5310	5310	5310	5310	0
613	20231010	090900	9590860	5310	5310	5310	5310	0
614	20231010	090800	9590860	5310	5350	5350	5310	201
615	20231010	090700	8522010	5350	5350	5350	5350	6
616	20231010	090600	8489910	5310	5340	5340	5310	697
617	20231010	090500	4785030	5340	5340	5340	5340	0
618	20231010	090400	4785030	5340	5350	5350	5340	47
619	20231010	090300	4533750	5350	5350	5350	5350	6
620	20231010	090200	4501650	5350	5350	5370	5350	263
621	20231010	090100	3093860	5350	5350	5350	5350	189
622	20231010	090000	2082710	5350	5370	5370	5350	388