KissMeData/238200/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202700	103437520	5320	5320	5320	5320	2131
3	20231018	202600	103437520	5320	5320	5320	5320	0
4	20231018	202500	103437520	5320	5320	5320	5320	0
5	20231018	202400	103437520	5320	5320	5320	5320	0
6	20231018	202300	103437520	5320	5320	5320	5320	0
7	20231018	202200	103437520	5320	5320	5320	5320	0
8	20231018	202100	103437520	5320	5320	5320	5320	0
9	20231018	202000	103437520	5320	5320	5320	5320	0
10	20231018	201900	103437520	5320	5320	5320	5320	0
11	20231018	201800	103437520	5320	5320	5320	5320	0
12	20231018	201700	103437520	5320	5320	5320	5320	0
13	20231018	201600	103437520	5320	5320	5320	5320	0
14	20231018	201500	103437520	5320	5320	5320	5320	0
15	20231018	201400	103437520	5320	5320	5320	5320	0
16	20231018	201300	103437520	5320	5320	5320	5320	0
17	20231018	201200	103437520	5320	5320	5320	5320	0
18	20231018	201100	103437520	5320	5320	5320	5320	0
19	20231018	201000	103437520	5320	5320	5320	5320	0
20	20231018	200900	103437520	5320	5320	5320	5320	0
21	20231018	200800	103437520	5320	5320	5320	5320	0
22	20231018	200700	103437520	5320	5320	5320	5320	0
23	20231018	200600	103437520	5320	5320	5320	5320	0
24	20231018	200500	103437520	5320	5320	5320	5320	0
25	20231018	200400	103437520	5320	5320	5320	5320	0
26	20231018	200300	103437520	5320	5320	5320	5320	0
27	20231018	200200	103437520	5320	5320	5320	5320	0
28	20231018	200100	103437520	5320	5320	5320	5320	0
29	20231018	200000	103437520	5320	5320	5320	5320	0
30	20231018	195900	103437520	5320	5320	5320	5320	0
31	20231018	195800	103437520	5320	5320	5320	5320	0
32	20231018	195700	103437520	5320	5320	5320	5320	2131
33	20231018	195600	103437520	5320	5320	5320	5320	0
34	20231018	195500	103437520	5320	5320	5320	5320	0
35	20231018	195400	103437520	5320	5320	5320	5320	0
36	20231018	195300	103437520	5320	5320	5320	5320	0
37	20231018	195200	103437520	5320	5320	5320	5320	0
38	20231018	195100	103437520	5320	5320	5320	5320	0
39	20231018	195000	103437520	5320	5320	5320	5320	0
40	20231018	194900	103437520	5320	5320	5320	5320	0
41	20231018	194800	103437520	5320	5320	5320	5320	0
42	20231018	194700	103437520	5320	5320	5320	5320	0
43	20231018	194600	103437520	5320	5320	5320	5320	0
44	20231018	194500	103437520	5320	5320	5320	5320	0
45	20231018	194400	103437520	5320	5320	5320	5320	0
46	20231018	194300	103437520	5320	5320	5320	5320	0
47	20231018	194200	103437520	5320	5320	5320	5320	0
48	20231018	194100	103437520	5320	5320	5320	5320	0
49	20231018	194000	103437520	5320	5320	5320	5320	0
50	20231018	193900	103437520	5320	5320	5320	5320	0
51	20231018	193800	103437520	5320	5320	5320	5320	0
52	20231018	193700	103437520	5320	5320	5320	5320	0
53	20231018	193600	103437520	5320	5320	5320	5320	0
54	20231018	193500	103437520	5320	5320	5320	5320	0
55	20231018	193400	103437520	5320	5320	5320	5320	0
56	20231018	193300	103437520	5320	5320	5320	5320	0
57	20231018	193200	103437520	5320	5320	5320	5320	0
58	20231018	193100	103437520	5320	5320	5320	5320	0
59	20231018	193000	103437520	5320	5320	5320	5320	0
60	20231018	192900	103437520	5320	5320	5320	5320	0
61	20231018	192800	103437520	5320	5320	5320	5320	0
62	20231018	192700	103437520	5320	5320	5320	5320	2131
63	20231018	192600	103437520	5320	5320	5320	5320	0
64	20231018	192500	103437520	5320	5320	5320	5320	0
65	20231018	192400	103437520	5320	5320	5320	5320	0
66	20231018	192300	103437520	5320	5320	5320	5320	0
67	20231018	192200	103437520	5320	5320	5320	5320	0
68	20231018	192100	103437520	5320	5320	5320	5320	0
69	20231018	192000	103437520	5320	5320	5320	5320	0
70	20231018	191900	103437520	5320	5320	5320	5320	0
71	20231018	191800	103437520	5320	5320	5320	5320	0
72	20231018	191700	103437520	5320	5320	5320	5320	0
73	20231018	191600	103437520	5320	5320	5320	5320	0
74	20231018	191500	103437520	5320	5320	5320	5320	0
75	20231018	191400	103437520	5320	5320	5320	5320	0
76	20231018	191300	103437520	5320	5320	5320	5320	0
77	20231018	191200	103437520	5320	5320	5320	5320	0
78	20231018	191100	103437520	5320	5320	5320	5320	0
79	20231018	191000	103437520	5320	5320	5320	5320	0
80	20231018	190900	103437520	5320	5320	5320	5320	0
81	20231018	190800	103437520	5320	5320	5320	5320	0
82	20231018	190700	103437520	5320	5320	5320	5320	0
83	20231018	190600	103437520	5320	5320	5320	5320	0
84	20231018	190500	103437520	5320	5320	5320	5320	0
85	20231018	190400	103437520	5320	5320	5320	5320	0
86	20231018	190300	103437520	5320	5320	5320	5320	0
87	20231018	190200	103437520	5320	5320	5320	5320	0
88	20231018	190100	103437520	5320	5320	5320	5320	0
89	20231018	190000	103437520	5320	5320	5320	5320	0
90	20231018	185900	103437520	5320	5320	5320	5320	0
91	20231018	185800	103437520	5320	5320	5320	5320	0
92	20231018	185700	103437520	5320	5320	5320	5320	2131
93	20231018	185600	103437520	5320	5320	5320	5320	0
94	20231018	185500	103437520	5320	5320	5320	5320	0
95	20231018	185400	103437520	5320	5320	5320	5320	0
96	20231018	185300	103437520	5320	5320	5320	5320	0
97	20231018	185200	103437520	5320	5320	5320	5320	0
98	20231018	185100	103437520	5320	5320	5320	5320	0
99	20231018	185000	103437520	5320	5320	5320	5320	0
100	20231018	184900	103437520	5320	5320	5320	5320	0
101	20231018	184800	103437520	5320	5320	5320	5320	0
102	20231018	184700	103437520	5320	5320	5320	5320	0
103	20231018	184600	103437520	5320	5320	5320	5320	0
104	20231018	184500	103437520	5320	5320	5320	5320	0
105	20231018	184400	103437520	5320	5320	5320	5320	0
106	20231018	184300	103437520	5320	5320	5320	5320	0
107	20231018	184200	103437520	5320	5320	5320	5320	0
108	20231018	184100	103437520	5320	5320	5320	5320	0
109	20231018	184000	103437520	5320	5320	5320	5320	0
110	20231018	183900	103437520	5320	5320	5320	5320	0
111	20231018	183800	103437520	5320	5320	5320	5320	0
112	20231018	183700	103437520	5320	5320	5320	5320	0
113	20231018	183600	103437520	5320	5320	5320	5320	0
114	20231018	183500	103437520	5320	5320	5320	5320	0
115	20231018	183400	103437520	5320	5320	5320	5320	0
116	20231018	183300	103437520	5320	5320	5320	5320	0
117	20231018	183200	103437520	5320	5320	5320	5320	0
118	20231018	183100	103437520	5320	5320	5320	5320	0
119	20231018	183000	103437520	5320	5320	5320	5320	0
120	20231018	182900	103437520	5320	5320	5320	5320	0
121	20231018	182800	103437520	5320	5320	5320	5320	0
122	20231018	182700	103437520	5320	5320	5320	5320	2131
123	20231018	182600	103437520	5320	5320	5320	5320	0
124	20231018	182500	103437520	5320	5320	5320	5320	0
125	20231018	182400	103437520	5320	5320	5320	5320	0
126	20231018	182300	103437520	5320	5320	5320	5320	0
127	20231018	182200	103437520	5320	5320	5320	5320	0
128	20231018	182100	103437520	5320	5320	5320	5320	0
129	20231018	182000	103437520	5320	5320	5320	5320	0
130	20231018	181900	103437520	5320	5320	5320	5320	0
131	20231018	181800	103437520	5320	5320	5320	5320	0
132	20231018	181700	103437520	5320	5320	5320	5320	0
133	20231018	181600	103437520	5320	5320	5320	5320	0
134	20231018	181500	103437520	5320	5320	5320	5320	0
135	20231018	181400	103437520	5320	5320	5320	5320	0
136	20231018	181300	103437520	5320	5320	5320	5320	0
137	20231018	181200	103437520	5320	5320	5320	5320	0
138	20231018	181100	103437520	5320	5320	5320	5320	0
139	20231018	181000	103437520	5320	5320	5320	5320	0
140	20231018	180900	103437520	5320	5320	5320	5320	0
141	20231018	180800	103437520	5320	5320	5320	5320	0
142	20231018	180700	103437520	5320	5320	5320	5320	0
143	20231018	180600	103437520	5320	5320	5320	5320	0
144	20231018	180500	103437520	5320	5320	5320	5320	0
145	20231018	180400	103437520	5320	5320	5320	5320	0
146	20231018	180300	103437520	5320	5320	5320	5320	0
147	20231018	180200	103437520	5320	5320	5320	5320	0
148	20231018	180100	103437520	5320	5320	5320	5320	0
149	20231018	180000	103437520	5320	5320	5320	5320	0
150	20231018	175900	103437520	5320	5320	5320	5320	0
151	20231018	175800	103437520	5320	5320	5320	5320	0
152	20231018	175700	103437520	5320	5320	5320	5320	2131
153	20231018	175600	103437520	5320	5320	5320	5320	0
154	20231018	175500	103437520	5320	5320	5320	5320	0
155	20231018	175400	103437520	5320	5320	5320	5320	0
156	20231018	175300	103437520	5320	5320	5320	5320	0
157	20231018	175200	103437520	5320	5320	5320	5320	0
158	20231018	175100	103437520	5320	5320	5320	5320	0
159	20231018	175000	103437520	5320	5320	5320	5320	0
160	20231018	174900	103437520	5320	5320	5320	5320	0
161	20231018	174800	103437520	5320	5320	5320	5320	0
162	20231018	174700	103437520	5320	5320	5320	5320	0
163	20231018	174600	103437520	5320	5320	5320	5320	0
164	20231018	174500	103437520	5320	5320	5320	5320	0
165	20231018	174400	103437520	5320	5320	5320	5320	0
166	20231018	174300	103437520	5320	5320	5320	5320	0
167	20231018	174200	103437520	5320	5320	5320	5320	0
168	20231018	174100	103437520	5320	5320	5320	5320	0
169	20231018	174000	103437520	5320	5320	5320	5320	0
170	20231018	173900	103437520	5320	5320	5320	5320	0
171	20231018	173800	103437520	5320	5320	5320	5320	0
172	20231018	173700	103437520	5320	5320	5320	5320	0
173	20231018	173600	103437520	5320	5320	5320	5320	0
174	20231018	173500	103437520	5320	5320	5320	5320	0
175	20231018	173400	103437520	5320	5320	5320	5320	0
176	20231018	173300	103437520	5320	5320	5320	5320	0
177	20231018	173200	103437520	5320	5320	5320	5320	0
178	20231018	173100	103437520	5320	5320	5320	5320	0
179	20231018	173000	103437520	5320	5320	5320	5320	0
180	20231018	172900	103437520	5320	5320	5320	5320	0
181	20231018	172800	103437520	5320	5320	5320	5320	0
182	20231018	172700	103437520	5320	5320	5320	5320	2131
183	20231018	172600	103437520	5320	5320	5320	5320	0
184	20231018	172500	103437520	5320	5320	5320	5320	0
185	20231018	172400	103437520	5320	5320	5320	5320	0
186	20231018	172300	103437520	5320	5320	5320	5320	0
187	20231018	172200	103437520	5320	5320	5320	5320	0
188	20231018	172100	103437520	5320	5320	5320	5320	0
189	20231018	172000	103437520	5320	5320	5320	5320	0
190	20231018	171900	103437520	5320	5320	5320	5320	0
191	20231018	171800	103437520	5320	5320	5320	5320	0
192	20231018	171700	103437520	5320	5320	5320	5320	0
193	20231018	171600	103437520	5320	5320	5320	5320	0
194	20231018	171500	103437520	5320	5320	5320	5320	0
195	20231018	171400	103437520	5320	5320	5320	5320	0
196	20231018	171300	103437520	5320	5320	5320	5320	0
197	20231018	171200	103437520	5320	5320	5320	5320	0
198	20231018	171100	103437520	5320	5320	5320	5320	0
199	20231018	171000	103437520	5320	5320	5320	5320	0
200	20231018	170900	103437520	5320	5320	5320	5320	0
201	20231018	170800	103437520	5320	5320	5320	5320	0
202	20231018	170700	103437520	5320	5320	5320	5320	0
203	20231018	170600	103437520	5320	5320	5320	5320	0
204	20231018	170500	103437520	5320	5320	5320	5320	0
205	20231018	170400	103437520	5320	5320	5320	5320	0
206	20231018	170300	103437520	5320	5320	5320	5320	0
207	20231018	170200	103437520	5320	5320	5320	5320	0
208	20231018	170100	103437520	5320	5320	5320	5320	0
209	20231018	170000	103437520	5320	5320	5320	5320	0
210	20231018	165900	103437520	5320	5320	5320	5320	0
211	20231018	165800	103437520	5320	5320	5320	5320	0
212	20231018	165700	103437520	5320	5320	5320	5320	2131
213	20231018	165600	103437520	5320	5320	5320	5320	0
214	20231018	165500	103437520	5320	5320	5320	5320	0
215	20231018	165400	103437520	5320	5320	5320	5320	0
216	20231018	165300	103437520	5320	5320	5320	5320	0
217	20231018	165200	103437520	5320	5320	5320	5320	0
218	20231018	165100	103437520	5320	5320	5320	5320	0
219	20231018	165000	103437520	5320	5320	5320	5320	0
220	20231018	164900	103437520	5320	5320	5320	5320	0
221	20231018	164800	103437520	5320	5320	5320	5320	0
222	20231018	164700	103437520	5320	5320	5320	5320	0
223	20231018	164600	103437520	5320	5320	5320	5320	0
224	20231018	164500	103437520	5320	5320	5320	5320	0
225	20231018	164400	103437520	5320	5320	5320	5320	0
226	20231018	164300	103437520	5320	5320	5320	5320	0
227	20231018	164200	103437520	5320	5320	5320	5320	0
228	20231018	164100	103437520	5320	5320	5320	5320	0
229	20231018	164000	103437520	5320	5320	5320	5320	0
230	20231018	163900	103437520	5320	5320	5320	5320	0
231	20231018	163800	103437520	5320	5320	5320	5320	0
232	20231018	163700	103437520	5320	5320	5320	5320	0
233	20231018	163600	103437520	5320	5320	5320	5320	0
234	20231018	163500	103437520	5320	5320	5320	5320	0
235	20231018	163400	103437520	5320	5320	5320	5320	0
236	20231018	163300	103437520	5320	5320	5320	5320	0
237	20231018	163200	103437520	5320	5320	5320	5320	0
238	20231018	163100	103437520	5320	5320	5320	5320	0
239	20231018	163000	103437520	5320	5320	5320	5320	0
240	20231018	162900	103437520	5320	5320	5320	5320	0
241	20231018	162800	103437520	5320	5320	5320	5320	0
242	20231018	162700	103437520	5320	5320	5320	5320	2131
243	20231018	162600	103437520	5320	5320	5320	5320	0
244	20231018	162500	103437520	5320	5320	5320	5320	0
245	20231018	162400	103437520	5320	5320	5320	5320	0
246	20231018	162300	103437520	5320	5320	5320	5320	0
247	20231018	162200	103437520	5320	5320	5320	5320	0
248	20231018	162100	103437520	5320	5320	5320	5320	0
249	20231018	162000	103437520	5320	5320	5320	5320	0
250	20231018	161900	103437520	5320	5320	5320	5320	0
251	20231018	161800	103437520	5320	5320	5320	5320	0
252	20231018	161700	103437520	5320	5320	5320	5320	0
253	20231018	161600	103437520	5320	5320	5320	5320	0
254	20231018	161500	103437520	5320	5320	5320	5320	0
255	20231018	161400	103437520	5320	5320	5320	5320	0
256	20231018	161300	103437520	5320	5320	5320	5320	0
257	20231018	161200	103437520	5320	5320	5320	5320	0
258	20231018	161100	103437520	5320	5320	5320	5320	0
259	20231018	161000	103437520	5320	5320	5320	5320	0
260	20231018	160900	103437520	5320	5320	5320	5320	0
261	20231018	160800	103437520	5320	5320	5320	5320	0
262	20231018	160700	103437520	5320	5320	5320	5320	0
263	20231018	160600	103437520	5320	5320	5320	5320	0
264	20231018	160500	103437520	5320	5320	5320	5320	0
265	20231018	160400	103437520	5320	5320	5320	5320	0
266	20231018	160300	103437520	5320	5320	5320	5320	0
267	20231018	160200	103437520	5320	5320	5320	5320	0
268	20231018	160100	103437520	5320	5320	5320	5320	0
269	20231018	160000	103437520	5320	5320	5320	5320	0
270	20231018	155900	103437520	5320	5320	5320	5320	0
271	20231018	155800	103437520	5320	5320	5320	5320	0
272	20231018	155700	103437520	5320	5320	5320	5320	2131
273	20231018	155600	103437520	5320	5320	5320	5320	0
274	20231018	155500	103437520	5320	5320	5320	5320	0
275	20231018	155400	103437520	5320	5320	5320	5320	0
276	20231018	155300	103437520	5320	5320	5320	5320	0
277	20231018	155200	103437520	5320	5320	5320	5320	0
278	20231018	155100	103437520	5320	5320	5320	5320	0
279	20231018	155000	103437520	5320	5320	5320	5320	0
280	20231018	154900	103437520	5320	5320	5320	5320	0
281	20231018	154800	103437520	5320	5320	5320	5320	0
282	20231018	154700	103437520	5320	5320	5320	5320	0
283	20231018	154600	103437520	5320	5320	5320	5320	0
284	20231018	154500	103437520	5320	5320	5320	5320	0
285	20231018	154400	103437520	5320	5320	5320	5320	0
286	20231018	154300	103437520	5320	5320	5320	5320	0
287	20231018	154200	103437520	5320	5320	5320	5320	0
288	20231018	154100	103437520	5320	5320	5320	5320	0
289	20231018	154000	103437520	5320	5320	5320	5320	0
290	20231018	153900	103437520	5320	5320	5320	5320	0
291	20231018	153800	103437520	5320	5320	5320	5320	0
292	20231018	153700	103437520	5320	5320	5320	5320	0
293	20231018	153600	103437520	5320	5320	5320	5320	0
294	20231018	153500	103437520	5320	5320	5320	5320	0
295	20231018	153400	103437520	5320	5320	5320	5320	0
296	20231018	153300	103437520	5320	5320	5320	5320	0
297	20231018	153200	103437520	5320	5320	5320	5320	0
298	20231018	153100	103437520	5320	5320	5320	5320	0
299	20231018	153000	103437520	5320	5320	5320	5320	2131
300	20231018	152900	92100600	5390	5390	5390	5390	0
301	20231018	152800	92100600	5390	5390	5390	5390	0
302	20231018	152700	92100600	5390	5390	5390	5390	0
303	20231018	152600	92100600	5390	5390	5390	5390	0
304	20231018	152500	92100600	5390	5390	5390	5390	0
305	20231018	152400	92100600	5390	5390	5390	5390	0
306	20231018	152300	92100600	5390	5390	5390	5390	0
307	20231018	152200	92100600	5390	5390	5390	5390	0
308	20231018	152100	92100600	5390	5390	5390	5390	0
309	20231018	152000	92100600	5390	5390	5390	5390	0
310	20231018	151900	92100600	5390	5390	5390	5390	0
311	20231018	151800	92100600	5390	5390	5390	5390	0
312	20231018	151700	92100600	5390	5360	5390	5360	50
313	20231018	151600	91832180	5350	5350	5350	5350	14
314	20231018	151500	91757280	5350	5350	5350	5350	0
315	20231018	151400	91757280	5350	5350	5350	5350	0
316	20231018	151300	91757280	5350	5350	5350	5350	0
317	20231018	151200	91757280	5350	5350	5350	5350	0
318	20231018	151100	91757280	5350	5350	5350	5350	0
319	20231018	151000	91757280	5350	5350	5350	5350	95
320	20231018	150900	91249030	5350	5350	5350	5350	0
321	20231018	150800	91249030	5350	5360	5360	5350	70
322	20231018	150700	90874510	5370	5370	5370	5370	0
323	20231018	150600	90874510	5370	5370	5370	5370	1
324	20231018	150500	90869140	5380	5380	5380	5380	0
325	20231018	150400	90869140	5380	5380	5380	5380	0
326	20231018	150300	90869140	5380	5380	5380	5380	0
327	20231018	150200	90869140	5380	5380	5380	5380	0
328	20231018	150100	90869140	5380	5380	5380	5380	2
329	20231018	150000	90858380	5380	5380	5380	5380	22
330	20231018	145900	90740020	5380	5380	5380	5380	0
331	20231018	145800	90740020	5380	5380	5380	5380	0
332	20231018	145700	90740020	5380	5380	5380	5380	0
333	20231018	145600	90740020	5380	5380	5380	5380	0
334	20231018	145500	90740020	5380	5380	5380	5380	0
335	20231018	145400	90740020	5380	5380	5380	5380	0
336	20231018	145300	90740020	5380	5380	5380	5380	0
337	20231018	145200	90740020	5380	5370	5380	5370	204
338	20231018	145100	89643190	5350	5350	5350	5350	2
339	20231018	145000	89632490	5350	5350	5350	5350	0
340	20231018	144900	89632490	5350	5360	5360	5350	100
341	20231018	144800	89097450	5360	5360	5360	5360	0
342	20231018	144700	89097450	5360	5380	5380	5350	3238
343	20231018	144600	71766600	5380	5380	5380	5380	0
344	20231018	144500	71766600	5380	5380	5380	5380	0
345	20231018	144400	71766600	5380	5380	5380	5380	0
346	20231018	144300	71766600	5380	5380	5380	5380	0
347	20231018	144200	71766600	5380	5380	5380	5380	0
348	20231018	144100	71766600	5380	5380	5380	5380	0
349	20231018	144000	71766600	5380	5380	5380	5380	0
350	20231018	143900	71766600	5380	5380	5380	5380	0
351	20231018	143800	71766600	5380	5380	5380	5380	0
352	20231018	143700	71766600	5380	5380	5380	5380	0
353	20231018	143600	71766600	5380	5380	5380	5380	0
354	20231018	143500	71766600	5380	5380	5380	5380	0
355	20231018	143400	71766600	5380	5380	5380	5380	0
356	20231018	143300	71766600	5380	5380	5380	5380	10
357	20231018	143200	71712800	5380	5380	5380	5380	0
358	20231018	143100	71712800	5380	5380	5380	5380	0
359	20231018	143000	71712800	5380	5380	5380	5380	0
360	20231018	142900	71712800	5380	5380	5380	5380	0
361	20231018	142800	71712800	5380	5380	5380	5380	0
362	20231018	142700	71712800	5380	5380	5380	5380	0
363	20231018	142600	71712800	5380	5380	5380	5380	0
364	20231018	142500	71712800	5380	5380	5380	5380	0
365	20231018	142400	71712800	5380	5380	5380	5380	2
366	20231018	142300	71702040	5370	5370	5370	5370	0
367	20231018	142200	71702040	5370	5370	5370	5370	0
368	20231018	142100	71702040	5370	5370	5370	5370	0
369	20231018	142000	71702040	5370	5380	5380	5370	5
370	20231018	141900	71675180	5400	5400	5400	5400	0
371	20231018	141800	71675180	5400	5400	5400	5400	0
372	20231018	141700	71675180	5400	5400	5400	5400	0
373	20231018	141600	71675180	5400	5400	5400	5400	0
374	20231018	141500	71675180	5400	5400	5400	5400	14
375	20231018	141400	71599580	5420	5420	5420	5420	0
376	20231018	141300	71599580	5420	5420	5420	5420	0
377	20231018	141200	71599580	5420	5420	5420	5420	0
378	20231018	141100	71599580	5420	5400	5420	5400	18
379	20231018	141000	71502320	5410	5410	5410	5410	0
380	20231018	140900	71502320	5410	5410	5410	5410	0
381	20231018	140800	71502320	5410	5410	5410	5410	0
382	20231018	140700	71502320	5410	5410	5410	5410	0
383	20231018	140600	71502320	5410	5410	5410	5410	0
384	20231018	140500	71502320	5410	5410	5410	5410	0
385	20231018	140400	71502320	5410	5410	5410	5410	0
386	20231018	140300	71502320	5410	5410	5410	5410	0
387	20231018	140200	71502320	5410	5410	5410	5410	0
388	20231018	140100	71502320	5410	5410	5410	5410	0
389	20231018	140000	71502320	5410	5410	5410	5410	0
390	20231018	135900	71502320	5410	5410	5410	5410	0
391	20231018	135800	71502320	5410	5410	5410	5410	0
392	20231018	135700	71502320	5410	5410	5410	5410	93
393	20231018	135600	70999190	5410	5410	5410	5410	0
394	20231018	135500	70999190	5410	5410	5410	5410	0
395	20231018	135400	70999190	5410	5410	5410	5410	0
396	20231018	135300	70999190	5410	5410	5410	5410	0
397	20231018	135200	70999190	5410	5410	5410	5410	0
398	20231018	135100	70999190	5410	5410	5410	5410	0
399	20231018	135000	70999190	5410	5410	5410	5410	0
400	20231018	134900	70999190	5410	5410	5410	5410	0
401	20231018	134800	70999190	5410	5410	5410	5410	0
402	20231018	134700	70999190	5410	5390	5410	5390	73
403	20231018	134600	70605660	5390	5390	5390	5390	0
404	20231018	134500	70605660	5390	5390	5390	5390	0
405	20231018	134400	70605660	5390	5390	5390	5390	0
406	20231018	134300	70605660	5390	5390	5390	5390	0
407	20231018	134200	70605660	5390	5390	5390	5390	0
408	20231018	134100	70605660	5390	5390	5390	5390	0
409	20231018	134000	70605660	5390	5390	5390	5390	0
410	20231018	133900	70605660	5390	5390	5390	5390	0
411	20231018	133800	70605660	5390	5390	5390	5390	0
412	20231018	133700	70605660	5390	5390	5390	5390	0
413	20231018	133600	70605660	5390	5390	5390	5390	0
414	20231018	133500	70605660	5390	5390	5390	5390	0
415	20231018	133400	70605660	5390	5390	5390	5390	0
416	20231018	133300	70605660	5390	5390	5390	5390	0
417	20231018	133200	70605660	5390	5390	5390	5390	0
418	20231018	133100	70605660	5390	5390	5390	5390	0
419	20231018	133000	70605660	5390	5390	5390	5390	0
420	20231018	132900	70605660	5390	5390	5390	5390	0
421	20231018	132800	70605660	5390	5390	5390	5390	0
422	20231018	132700	70605660	5390	5390	5390	5390	47
423	20231018	132600	70352330	5430	5430	5430	5430	0
424	20231018	132500	70352330	5430	5430	5430	5430	0
425	20231018	132400	70352330	5430	5430	5430	5430	0
426	20231018	132300	70352330	5430	5430	5430	5430	0
427	20231018	132200	70352330	5430	5430	5430	5430	0
428	20231018	132100	70352330	5430	5430	5430	5430	0
429	20231018	132000	70352330	5430	5370	5430	5370	73
430	20231018	131900	69958610	5370	5370	5370	5370	0
431	20231018	131800	69958610	5370	5370	5370	5370	0
432	20231018	131700	69958610	5370	5370	5370	5370	1
433	20231018	131600	69953240	5370	5370	5370	5370	11
434	20231018	131500	69894170	5370	5370	5370	5370	75
435	20231018	131400	69491420	5370	5370	5370	5370	0
436	20231018	131300	69491420	5370	5360	5370	5350	281
437	20231018	131200	67985720	5370	5370	5370	5370	0
438	20231018	131100	67985720	5370	5370	5370	5370	0
439	20231018	131000	67985720	5370	5370	5370	5370	0
440	20231018	130900	67985720	5370	5370	5370	5370	0
441	20231018	130800	67985720	5370	5370	5370	5370	0
442	20231018	130700	67985720	5370	5370	5370	5370	18
443	20231018	130600	67889060	5370	5370	5370	5370	106
444	20231018	130500	67319840	5370	5370	5370	5370	330
445	20231018	130400	65547740	5370	5370	5370	5370	0
446	20231018	130300	65547740	5370	5370	5370	5370	0
447	20231018	130200	65547740	5370	5370	5370	5370	0
448	20231018	130100	65547740	5370	5370	5370	5370	0
449	20231018	130000	65547740	5370	5370	5370	5370	0
450	20231018	125900	65547740	5370	5380	5380	5370	266
451	20231018	125800	64117680	5390	5390	5390	5390	0
452	20231018	125700	64117680	5390	5390	5390	5390	0
453	20231018	125600	64117680	5390	5390	5390	5390	0
454	20231018	125500	64117680	5390	5390	5390	5390	0
455	20231018	125400	64117680	5390	5390	5390	5390	50
456	20231018	125300	63848180	5470	5380	5470	5380	574
457	20231018	125200	60756200	5380	5380	5380	5380	0
458	20231018	125100	60756200	5380	5380	5380	5380	0
459	20231018	125000	60756200	5380	5390	5390	5380	44
460	20231018	124900	60519420	5400	5400	5400	5400	0
461	20231018	124800	60519420	5400	5400	5400	5400	25
462	20231018	124700	60384420	5440	5440	5440	5440	0
463	20231018	124600	60384420	5440	5440	5440	5440	0
464	20231018	124500	60384420	5440	5440	5440	5440	0
465	20231018	124400	60384420	5440	5440	5440	5440	0
466	20231018	124300	60384420	5440	5440	5440	5440	0
467	20231018	124200	60384420	5440	5440	5440	5440	0
468	20231018	124100	60384420	5440	5440	5440	5440	0
469	20231018	124000	60384420	5440	5440	5440	5440	0
470	20231018	123900	60384420	5440	5440	5440	5440	0
471	20231018	123800	60384420	5440	5440	5440	5440	0
472	20231018	123700	60384420	5440	5440	5440	5440	0
473	20231018	123600	60384420	5440	5440	5440	5440	0
474	20231018	123500	60384420	5440	5440	5440	5440	0
475	20231018	123400	60384420	5440	5440	5440	5440	0
476	20231018	123300	60384420	5440	5440	5440	5440	0
477	20231018	123200	60384420	5440	5440	5440	5440	0
478	20231018	123100	60384420	5440	5440	5440	5440	0
479	20231018	123000	60384420	5440	5440	5440	5440	0
480	20231018	122900	60384420	5440	5440	5440	5440	0
481	20231018	122800	60384420	5440	5440	5440	5440	0
482	20231018	122700	60384420	5440	5440	5440	5440	0
483	20231018	122600	60384420	5440	5420	5440	5420	74
484	20231018	122500	59983150	5400	5400	5400	5400	0
485	20231018	122400	59983150	5400	5410	5410	5400	19
486	20231018	122300	59880500	5410	5410	5410	5410	0
487	20231018	122200	59880500	5410	5410	5410	5410	0
488	20231018	122100	59880500	5410	5410	5410	5410	0
489	20231018	122000	59880500	5410	5410	5410	5410	0
490	20231018	121900	59880500	5410	5410	5410	5410	31
491	20231018	121800	59712790	5430	5430	5430	5430	0
492	20231018	121700	59712790	5430	5430	5430	5430	0
493	20231018	121600	59712790	5430	5430	5430	5430	1
494	20231018	121500	59707360	5410	5410	5410	5410	0
495	20231018	121400	59707360	5410	5410	5410	5410	0
496	20231018	121300	59707360	5410	5410	5410	5410	0
497	20231018	121200	59707360	5410	5410	5410	5410	0
498	20231018	121100	59707360	5410	5410	5410	5410	0
499	20231018	121000	59707360	5410	5410	5410	5410	0
500	20231018	120900	59707360	5410	5410	5410	5410	0
501	20231018	120800	59707360	5410	5410	5410	5410	0
502	20231018	120700	59707360	5410	5410	5410	5410	0
503	20231018	120600	59707360	5410	5410	5410	5410	0
504	20231018	120500	59707360	5410	5410	5410	5410	6
505	20231018	120400	59674900	5400	5410	5410	5400	10
506	20231018	120300	59620840	5410	5450	5450	5410	161
507	20231018	120200	58743950	5450	5450	5450	5450	0
508	20231018	120100	58743950	5450	5450	5450	5450	0
509	20231018	120000	58743950	5450	5450	5450	5450	0
510	20231018	115900	58743950	5450	5430	5450	5430	74
511	20231018	115800	58341050	5410	5410	5410	5410	0
512	20231018	115700	58341050	5410	5410	5410	5410	0
513	20231018	115600	58341050	5410	5410	5410	5410	0
514	20231018	115500	58341050	5410	5410	5410	5410	0
515	20231018	115400	58341050	5410	5410	5410	5410	0
516	20231018	115300	58341050	5410	5410	5410	5410	0
517	20231018	115200	58341050	5410	5410	5410	5410	0
518	20231018	115100	58341050	5410	5410	5410	5410	0
519	20231018	115000	58341050	5410	5410	5410	5410	0
520	20231018	114900	58341050	5410	5410	5410	5410	3
521	20231018	114800	58324820	5410	5410	5410	5410	0
522	20231018	114700	58324820	5410	5410	5410	5410	0
523	20231018	114600	58324820	5410	5410	5410	5410	0
524	20231018	114500	58324820	5410	5410	5410	5410	0
525	20231018	114400	58324820	5410	5440	5480	5410	1140
526	20231018	114300	52102790	5440	5390	5440	5390	298
527	20231018	114200	50489920	5420	5410	5420	5410	286
528	20231018	114100	48941300	5400	5400	5400	5400	162
529	20231018	114000	48066500	5380	5380	5380	5380	50
530	20231018	113900	47797500	5390	5390	5390	5390	0
531	20231018	113800	47797500	5390	5390	5390	5390	20
532	20231018	113700	47689700	5380	5380	5380	5380	262
533	20231018	113600	46280140	5370	5370	5370	5370	0
534	20231018	113500	46280140	5370	5370	5370	5370	78
535	20231018	113400	45861280	5380	5390	5390	5380	807
536	20231018	113300	41519520	5410	5410	5410	5410	0
537	20231018	113200	41519520	5410	5380	5410	5380	105
538	20231018	113100	40953550	5380	5380	5380	5380	180
539	20231018	113000	39985150	5380	5380	5380	5380	0
540	20231018	112900	39985150	5380	5380	5380	5380	0
541	20231018	112800	39985150	5380	5380	5380	5380	0
542	20231018	112700	39985150	5380	5380	5380	5380	2
543	20231018	112600	39974390	5380	5380	5380	5380	0
544	20231018	112500	39974390	5380	5380	5380	5380	1004
545	20231018	112400	34572870	5400	5400	5400	5400	0
546	20231018	112300	34572870	5400	5400	5400	5400	0
547	20231018	112200	34572870	5400	5400	5400	5400	0
548	20231018	112100	34572870	5400	5400	5400	5400	0
549	20231018	112000	34572870	5400	5400	5400	5400	0
550	20231018	111900	34572870	5400	5400	5400	5400	0
551	20231018	111800	34572870	5400	5400	5400	5400	0
552	20231018	111700	34572870	5400	5400	5400	5400	0
553	20231018	111600	34572870	5400	5400	5400	5400	0
554	20231018	111500	34572870	5400	5400	5400	5400	0
555	20231018	111400	34572870	5400	5400	5400	5400	0
556	20231018	111300	34572870	5400	5400	5400	5400	0
557	20231018	111200	34572870	5400	5400	5400	5400	0
558	20231018	111100	34572870	5400	5400	5400	5400	0
559	20231018	111000	34572870	5400	5400	5400	5400	0
560	20231018	110900	34572870	5400	5400	5400	5400	0
561	20231018	110800	34572870	5400	5400	5400	5400	0
562	20231018	110700	34572870	5400	5400	5400	5400	0
563	20231018	110600	34572870	5400	5400	5400	5400	0
564	20231018	110500	34572870	5400	5390	5400	5390	74
565	20231018	110400	34173590	5390	5390	5390	5390	2
566	20231018	110300	34162810	5390	5390	5390	5390	0
567	20231018	110200	34162810	5390	5390	5390	5390	0
568	20231018	110100	34162810	5390	5390	5390	5390	22
569	20231018	110000	34044230	5390	5390	5390	5390	0
570	20231018	105900	34044230	5390	5390	5390	5390	0
571	20231018	105800	34044230	5390	5390	5390	5390	1
572	20231018	105700	34038840	5370	5370	5370	5370	0
573	20231018	105600	34038840	5370	5370	5370	5370	0
574	20231018	105500	34038840	5370	5370	5370	5370	0
575	20231018	105400	34038840	5370	5370	5370	5370	0
576	20231018	105300	34038840	5370	5370	5370	5370	0
577	20231018	105200	34038840	5370	5370	5370	5370	1
578	20231018	105100	34033470	5400	5400	5400	5400	0
579	20231018	105000	34033470	5400	5400	5400	5400	0
580	20231018	104900	34033470	5400	5400	5400	5400	0
581	20231018	104800	34033470	5400	5400	5400	5400	0
582	20231018	104700	34033470	5400	5400	5400	5400	0
583	20231018	104600	34033470	5400	5400	5400	5400	0
584	20231018	104500	34033470	5400	5400	5400	5400	0
585	20231018	104400	34033470	5400	5400	5400	5400	0
586	20231018	104300	34033470	5400	5370	5400	5370	2
587	20231018	104200	34022700	5390	5390	5390	5390	0
588	20231018	104100	34022700	5390	5390	5390	5390	0
589	20231018	104000	34022700	5390	5390	5390	5390	2
590	20231018	103900	34011920	5400	5400	5400	5400	0
591	20231018	103800	34011920	5400	5390	5400	5390	74
592	20231018	103700	33612890	5370	5370	5370	5370	0
593	20231018	103600	33612890	5370	5370	5370	5370	0
594	20231018	103500	33612890	5370	5370	5370	5370	0
595	20231018	103400	33612890	5370	5370	5370	5370	0
596	20231018	103300	33612890	5370	5370	5370	5370	0
597	20231018	103200	33612890	5370	5370	5370	5370	0
598	20231018	103100	33612890	5370	5370	5370	5370	3
599	20231018	103000	33596780	5380	5380	5380	5380	4
600	20231018	102900	33575260	5380	5380	5380	5380	102
601	20231018	102800	33026500	5390	5390	5390	5390	0
602	20231018	102700	33026500	5390	5390	5390	5390	0
603	20231018	102600	33026500	5390	5390	5390	5390	1
604	20231018	102500	33021110	5380	5380	5380	5380	0
605	20231018	102400	33021110	5380	5380	5380	5380	0
606	20231018	102300	33021110	5380	5380	5380	5380	0
607	20231018	102200	33021110	5380	5380	5380	5380	11
608	20231018	102100	32961930	5380	5380	5380	5380	105
609	20231018	102000	32397030	5380	5380	5380	5380	0
610	20231018	101900	32397030	5380	5370	5380	5350	520
611	20231018	101800	29610690	5410	5370	5410	5350	1346
612	20231018	101700	22395620	5370	5370	5370	5370	0
613	20231018	101600	22395620	5370	5370	5370	5370	0
614	20231018	101500	22395620	5370	5370	5370	5370	0
615	20231018	101400	22395620	5370	5370	5370	5370	0
616	20231018	101300	22395620	5370	5370	5370	5370	0
617	20231018	101200	22395620	5370	5380	5380	5370	205
618	20231018	101100	21293820	5410	5400	5410	5400	74
619	20231018	101000	20893640	5400	5400	5400	5400	0
620	20231018	100900	20893640	5400	5400	5400	5400	0
621	20231018	100800	20893640	5400	5400	5400	5400	0
622	20231018	100700	20893640	5400	5400	5400	5400	0
623	20231018	100600	20893640	5400	5400	5400	5400	1
624	20231018	100500	20888240	5410	5400	5410	5400	273
625	20231018	100400	19412000	5390	5390	5390	5390	194
626	20231018	100300	18366340	5390	5390	5390	5390	59
627	20231018	100200	18048330	5400	5430	5430	5400	324
628	20231018	100100	16298700	5420	5420	5420	5420	6
629	20231018	100000	16266180	5410	5410	5410	5410	9
630	20231018	095900	16217490	5410	5410	5410	5410	0
631	20231018	095800	16217490	5410	5420	5420	5410	195
632	20231018	095700	15162530	5420	5420	5420	5420	5
633	20231018	095600	15135430	5420	5420	5420	5420	0
634	20231018	095500	15135430	5420	5420	5420	5420	0
635	20231018	095400	15135430	5420	5420	5420	5420	0
636	20231018	095300	15135430	5420	5420	5420	5420	0
637	20231018	095200	15135430	5420	5420	5420	5420	173
638	20231018	095100	14197770	5450	5450	5450	5450	0
639	20231018	095000	14197770	5450	5450	5450	5450	1
640	20231018	094900	14192320	5420	5420	5420	5420	25
641	20231018	094800	14056820	5420	5420	5420	5420	0
642	20231018	094700	14056820	5420	5420	5420	5420	10
643	20231018	094600	14002620	5420	5420	5420	5420	10
644	20231018	094500	13948420	5430	5510	5510	5430	109
645	20231018	094400	13356230	5520	5460	5520	5460	74
646	20231018	094300	12950190	5460	5460	5460	5460	0
647	20231018	094200	12950190	5460	5460	5460	5460	30
648	20231018	094100	12786390	5410	5410	5410	5410	31
649	20231018	094000	12618680	5410	5410	5410	5410	0
650	20231018	093900	12618680	5410	5420	5420	5410	41
651	20231018	093800	12396800	5440	5440	5440	5420	126
652	20231018	093700	11713220	5450	5450	5450	5450	0
653	20231018	093600	11713220	5450	5450	5450	5450	6
654	20231018	093500	11680520	5460	5460	5460	5460	0
655	20231018	093400	11680520	5460	5460	5460	5460	0
656	20231018	093300	11680520	5460	5460	5460	5460	0
657	20231018	093200	11680520	5460	5460	5460	5460	0
658	20231018	093100	11680520	5460	5460	5460	5460	1
659	20231018	093000	11675060	5460	5460	5460	5460	1
660	20231018	092900	11669600	5450	5450	5450	5450	0
661	20231018	092800	11669600	5450	5450	5450	5450	0
662	20231018	092700	11669600	5450	5450	5450	5450	0
663	20231018	092600	11669600	5450	5450	5450	5450	0
664	20231018	092500	11669600	5450	5450	5450	5450	0
665	20231018	092400	11669600	5450	5450	5450	5450	0
666	20231018	092300	11669600	5450	5450	5450	5450	0
667	20231018	092200	11669600	5450	5450	5450	5450	0
668	20231018	092100	11669600	5450	5450	5450	5450	0
669	20231018	092000	11669600	5450	5450	5450	5450	10
670	20231018	091900	11615100	5440	5440	5440	5440	261
671	20231018	091800	10195260	5450	5450	5450	5450	0
672	20231018	091700	10195260	5450	5440	5450	5440	401
673	20231018	091600	8013810	5440	5450	5450	5440	55
674	20231018	091500	7714540	5460	5460	5460	5460	0
675	20231018	091400	7714540	5460	5460	5460	5460	0
676	20231018	091300	7714540	5460	5460	5460	5460	0
677	20231018	091200	7714540	5460	5460	5460	5460	10
678	20231018	091100	7659940	5450	5450	5450	5450	0
679	20231018	091000	7659940	5450	5450	5450	5450	21
680	20231018	090900	7545490	5460	5470	5470	5460	14
681	20231018	090800	7469040	5460	5470	5470	5460	36
682	20231018	090700	7272140	5490	5490	5490	5490	1
683	20231018	090600	7266650	5510	5510	5510	5510	2
684	20231018	090500	7255630	5510	5510	5510	5510	1
685	20231018	090400	7250120	5480	5500	5510	5480	1197
686	20231018	090300	689720	5520	5520	5520	5520	2
687	20231018	090200	678680	5520	5510	5520	5510	76
688	20231018	090100	259910	5530	5530	5530	5530	1
689	20231018	090000	254380	5530	5530	5530	5530	46