KissMeData/448740/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	205600	75378820	9570	9570	9570	9570	20
3	20231017	205500	75378820	9570	9570	9570	9570	0
4	20231017	205400	75378820	9570	9570	9570	9570	0
5	20231017	205300	75378820	9570	9570	9570	9570	0
6	20231017	205200	75378820	9570	9570	9570	9570	0
7	20231017	205100	75378820	9570	9570	9570	9570	0
8	20231017	205000	75378820	9570	9570	9570	9570	0
9	20231017	204900	75378820	9570	9570	9570	9570	0
10	20231017	204800	75378820	9570	9570	9570	9570	0
11	20231017	204700	75378820	9570	9570	9570	9570	0
12	20231017	204600	75378820	9570	9570	9570	9570	0
13	20231017	204500	75378820	9570	9570	9570	9570	0
14	20231017	204400	75378820	9570	9570	9570	9570	0
15	20231017	204300	75378820	9570	9570	9570	9570	0
16	20231017	204200	75378820	9570	9570	9570	9570	0
17	20231017	204100	75378820	9570	9570	9570	9570	0
18	20231017	204000	75378820	9570	9570	9570	9570	0
19	20231017	203900	75378820	9570	9570	9570	9570	0
20	20231017	203800	75378820	9570	9570	9570	9570	0
21	20231017	203700	75378820	9570	9570	9570	9570	0
22	20231017	203600	75378820	9570	9570	9570	9570	0
23	20231017	203500	75378820	9570	9570	9570	9570	0
24	20231017	203400	75378820	9570	9570	9570	9570	0
25	20231017	203300	75378820	9570	9570	9570	9570	0
26	20231017	203200	75378820	9570	9570	9570	9570	0
27	20231017	203100	75378820	9570	9570	9570	9570	0
28	20231017	203000	75378820	9570	9570	9570	9570	0
29	20231017	202900	75378820	9570	9570	9570	9570	0
30	20231017	202800	75378820	9570	9570	9570	9570	0
31	20231017	202700	75378820	9570	9570	9570	9570	0
32	20231017	202600	75378820	9570	9570	9570	9570	20
33	20231017	202500	75378820	9570	9570	9570	9570	0
34	20231017	202400	75378820	9570	9570	9570	9570	0
35	20231017	202300	75378820	9570	9570	9570	9570	0
36	20231017	202200	75378820	9570	9570	9570	9570	0
37	20231017	202100	75378820	9570	9570	9570	9570	0
38	20231017	202000	75378820	9570	9570	9570	9570	0
39	20231017	201900	75378820	9570	9570	9570	9570	0
40	20231017	201800	75378820	9570	9570	9570	9570	0
41	20231017	201700	75378820	9570	9570	9570	9570	0
42	20231017	201600	75378820	9570	9570	9570	9570	0
43	20231017	201500	75378820	9570	9570	9570	9570	0
44	20231017	201400	75378820	9570	9570	9570	9570	0
45	20231017	201300	75378820	9570	9570	9570	9570	0
46	20231017	201200	75378820	9570	9570	9570	9570	0
47	20231017	201100	75378820	9570	9570	9570	9570	0
48	20231017	201000	75378820	9570	9570	9570	9570	0
49	20231017	200900	75378820	9570	9570	9570	9570	0
50	20231017	200800	75378820	9570	9570	9570	9570	0
51	20231017	200700	75378820	9570	9570	9570	9570	0
52	20231017	200600	75378820	9570	9570	9570	9570	0
53	20231017	200500	75378820	9570	9570	9570	9570	0
54	20231017	200400	75378820	9570	9570	9570	9570	0
55	20231017	200300	75378820	9570	9570	9570	9570	0
56	20231017	200200	75378820	9570	9570	9570	9570	0
57	20231017	200100	75378820	9570	9570	9570	9570	0
58	20231017	200000	75378820	9570	9570	9570	9570	0
59	20231017	195900	75378820	9570	9570	9570	9570	0
60	20231017	195800	75378820	9570	9570	9570	9570	0
61	20231017	195700	75378820	9570	9570	9570	9570	0
62	20231017	195600	75378820	9570	9570	9570	9570	20
63	20231017	195500	75378820	9570	9570	9570	9570	0
64	20231017	195400	75378820	9570	9570	9570	9570	0
65	20231017	195300	75378820	9570	9570	9570	9570	0
66	20231017	195200	75378820	9570	9570	9570	9570	0
67	20231017	195100	75378820	9570	9570	9570	9570	0
68	20231017	195000	75378820	9570	9570	9570	9570	0
69	20231017	194900	75378820	9570	9570	9570	9570	0
70	20231017	194800	75378820	9570	9570	9570	9570	0
71	20231017	194700	75378820	9570	9570	9570	9570	0
72	20231017	194600	75378820	9570	9570	9570	9570	0
73	20231017	194500	75378820	9570	9570	9570	9570	0
74	20231017	194400	75378820	9570	9570	9570	9570	0
75	20231017	194300	75378820	9570	9570	9570	9570	0
76	20231017	194200	75378820	9570	9570	9570	9570	0
77	20231017	194100	75378820	9570	9570	9570	9570	0
78	20231017	194000	75378820	9570	9570	9570	9570	0
79	20231017	193900	75378820	9570	9570	9570	9570	0
80	20231017	193800	75378820	9570	9570	9570	9570	0
81	20231017	193700	75378820	9570	9570	9570	9570	0
82	20231017	193600	75378820	9570	9570	9570	9570	0
83	20231017	193500	75378820	9570	9570	9570	9570	0
84	20231017	193400	75378820	9570	9570	9570	9570	0
85	20231017	193300	75378820	9570	9570	9570	9570	0
86	20231017	193200	75378820	9570	9570	9570	9570	0
87	20231017	193100	75378820	9570	9570	9570	9570	0
88	20231017	193000	75378820	9570	9570	9570	9570	0
89	20231017	192900	75378820	9570	9570	9570	9570	0
90	20231017	192800	75378820	9570	9570	9570	9570	0
91	20231017	192700	75378820	9570	9570	9570	9570	0
92	20231017	192600	75378820	9570	9570	9570	9570	20
93	20231017	192500	75378820	9570	9570	9570	9570	0
94	20231017	192400	75378820	9570	9570	9570	9570	0
95	20231017	192300	75378820	9570	9570	9570	9570	0
96	20231017	192200	75378820	9570	9570	9570	9570	0
97	20231017	192100	75378820	9570	9570	9570	9570	0
98	20231017	192000	75378820	9570	9570	9570	9570	0
99	20231017	191900	75378820	9570	9570	9570	9570	0
100	20231017	191800	75378820	9570	9570	9570	9570	0
101	20231017	191700	75378820	9570	9570	9570	9570	0
102	20231017	191600	75378820	9570	9570	9570	9570	0
103	20231017	191500	75378820	9570	9570	9570	9570	0
104	20231017	191400	75378820	9570	9570	9570	9570	0
105	20231017	191300	75378820	9570	9570	9570	9570	0
106	20231017	191200	75378820	9570	9570	9570	9570	0
107	20231017	191100	75378820	9570	9570	9570	9570	0
108	20231017	191000	75378820	9570	9570	9570	9570	0
109	20231017	190900	75378820	9570	9570	9570	9570	0
110	20231017	190800	75378820	9570	9570	9570	9570	0
111	20231017	190700	75378820	9570	9570	9570	9570	0
112	20231017	190600	75378820	9570	9570	9570	9570	0
113	20231017	190500	75378820	9570	9570	9570	9570	0
114	20231017	190400	75378820	9570	9570	9570	9570	0
115	20231017	190300	75378820	9570	9570	9570	9570	0
116	20231017	190200	75378820	9570	9570	9570	9570	0
117	20231017	190100	75378820	9570	9570	9570	9570	0
118	20231017	190000	75378820	9570	9570	9570	9570	0
119	20231017	185900	75378820	9570	9570	9570	9570	0
120	20231017	185800	75378820	9570	9570	9570	9570	0
121	20231017	185700	75378820	9570	9570	9570	9570	0
122	20231017	185600	75378820	9570	9570	9570	9570	20
123	20231017	185500	75378820	9570	9570	9570	9570	0
124	20231017	185400	75378820	9570	9570	9570	9570	0
125	20231017	185300	75378820	9570	9570	9570	9570	0
126	20231017	185200	75378820	9570	9570	9570	9570	0
127	20231017	185100	75378820	9570	9570	9570	9570	0
128	20231017	185000	75378820	9570	9570	9570	9570	0
129	20231017	184900	75378820	9570	9570	9570	9570	0
130	20231017	184800	75378820	9570	9570	9570	9570	0
131	20231017	184700	75378820	9570	9570	9570	9570	0
132	20231017	184600	75378820	9570	9570	9570	9570	0
133	20231017	184500	75378820	9570	9570	9570	9570	0
134	20231017	184400	75378820	9570	9570	9570	9570	0
135	20231017	184300	75378820	9570	9570	9570	9570	0
136	20231017	184200	75378820	9570	9570	9570	9570	0
137	20231017	184100	75378820	9570	9570	9570	9570	0
138	20231017	184000	75378820	9570	9570	9570	9570	0
139	20231017	183900	75378820	9570	9570	9570	9570	0
140	20231017	183800	75378820	9570	9570	9570	9570	0
141	20231017	183700	75378820	9570	9570	9570	9570	0
142	20231017	183600	75378820	9570	9570	9570	9570	0
143	20231017	183500	75378820	9570	9570	9570	9570	0
144	20231017	183400	75378820	9570	9570	9570	9570	0
145	20231017	183300	75378820	9570	9570	9570	9570	0
146	20231017	183200	75378820	9570	9570	9570	9570	0
147	20231017	183100	75378820	9570	9570	9570	9570	0
148	20231017	183000	75378820	9570	9570	9570	9570	0
149	20231017	182900	75378820	9570	9570	9570	9570	0
150	20231017	182800	75378820	9570	9570	9570	9570	0
151	20231017	182700	75378820	9570	9570	9570	9570	0
152	20231017	182600	75378820	9570	9570	9570	9570	20
153	20231017	182500	75378820	9570	9570	9570	9570	0
154	20231017	182400	75378820	9570	9570	9570	9570	0
155	20231017	182300	75378820	9570	9570	9570	9570	0
156	20231017	182200	75378820	9570	9570	9570	9570	0
157	20231017	182100	75378820	9570	9570	9570	9570	0
158	20231017	182000	75378820	9570	9570	9570	9570	0
159	20231017	181900	75378820	9570	9570	9570	9570	0
160	20231017	181800	75378820	9570	9570	9570	9570	0
161	20231017	181700	75378820	9570	9570	9570	9570	0
162	20231017	181600	75378820	9570	9570	9570	9570	0
163	20231017	181500	75378820	9570	9570	9570	9570	0
164	20231017	181400	75378820	9570	9570	9570	9570	0
165	20231017	181300	75378820	9570	9570	9570	9570	0
166	20231017	181200	75378820	9570	9570	9570	9570	0
167	20231017	181100	75378820	9570	9570	9570	9570	0
168	20231017	181000	75378820	9570	9570	9570	9570	0
169	20231017	180900	75378820	9570	9570	9570	9570	0
170	20231017	180800	75378820	9570	9570	9570	9570	0
171	20231017	180700	75378820	9570	9570	9570	9570	0
172	20231017	180600	75378820	9570	9570	9570	9570	0
173	20231017	180500	75378820	9570	9570	9570	9570	0
174	20231017	180400	75378820	9570	9570	9570	9570	0
175	20231017	180300	75378820	9570	9570	9570	9570	0
176	20231017	180200	75378820	9570	9570	9570	9570	0
177	20231017	180100	75378820	9570	9570	9570	9570	0
178	20231017	180000	75378820	9570	9570	9570	9570	0
179	20231017	175900	75378820	9570	9570	9570	9570	0
180	20231017	175800	75378820	9570	9570	9570	9570	0
181	20231017	175700	75378820	9570	9570	9570	9570	0
182	20231017	175600	75378820	9570	9570	9570	9570	20
183	20231017	175500	75378820	9570	9570	9570	9570	0
184	20231017	175400	75378820	9570	9570	9570	9570	0
185	20231017	175300	75378820	9570	9570	9570	9570	0
186	20231017	175200	75378820	9570	9570	9570	9570	0
187	20231017	175100	75378820	9570	9570	9570	9570	0
188	20231017	175000	75378820	9570	9570	9570	9570	0
189	20231017	174900	75378820	9570	9570	9570	9570	0
190	20231017	174800	75378820	9570	9570	9570	9570	0
191	20231017	174700	75378820	9570	9570	9570	9570	0
192	20231017	174600	75378820	9570	9570	9570	9570	0
193	20231017	174500	75378820	9570	9570	9570	9570	0
194	20231017	174400	75378820	9570	9570	9570	9570	0
195	20231017	174300	75378820	9570	9570	9570	9570	0
196	20231017	174200	75378820	9570	9570	9570	9570	0
197	20231017	174100	75378820	9570	9570	9570	9570	0
198	20231017	174000	75378820	9570	9570	9570	9570	0
199	20231017	173900	75378820	9570	9570	9570	9570	0
200	20231017	173800	75378820	9570	9570	9570	9570	0
201	20231017	173700	75378820	9570	9570	9570	9570	0
202	20231017	173600	75378820	9570	9570	9570	9570	0
203	20231017	173500	75378820	9570	9570	9570	9570	0
204	20231017	173400	75378820	9570	9570	9570	9570	0
205	20231017	173300	75378820	9570	9570	9570	9570	0
206	20231017	173200	75378820	9570	9570	9570	9570	0
207	20231017	173100	75378820	9570	9570	9570	9570	0
208	20231017	173000	75378820	9570	9570	9570	9570	0
209	20231017	172900	75378820	9570	9570	9570	9570	0
210	20231017	172800	75378820	9570	9570	9570	9570	0
211	20231017	172700	75378820	9570	9570	9570	9570	0
212	20231017	172600	75378820	9570	9570	9570	9570	20
213	20231017	172500	75378820	9570	9570	9570	9570	0
214	20231017	172400	75378820	9570	9570	9570	9570	0
215	20231017	172300	75378820	9570	9570	9570	9570	0
216	20231017	172200	75378820	9570	9570	9570	9570	0
217	20231017	172100	75378820	9570	9570	9570	9570	0
218	20231017	172000	75378820	9570	9570	9570	9570	0
219	20231017	171900	75378820	9570	9570	9570	9570	0
220	20231017	171800	75378820	9570	9570	9570	9570	0
221	20231017	171700	75378820	9570	9570	9570	9570	0
222	20231017	171600	75378820	9570	9570	9570	9570	0
223	20231017	171500	75378820	9570	9570	9570	9570	0
224	20231017	171400	75378820	9570	9570	9570	9570	0
225	20231017	171300	75378820	9570	9570	9570	9570	0
226	20231017	171200	75378820	9570	9570	9570	9570	0
227	20231017	171100	75378820	9570	9570	9570	9570	0
228	20231017	171000	75378820	9570	9570	9570	9570	0
229	20231017	170900	75378820	9570	9570	9570	9570	0
230	20231017	170800	75378820	9570	9570	9570	9570	0
231	20231017	170700	75378820	9570	9570	9570	9570	0
232	20231017	170600	75378820	9570	9570	9570	9570	0
233	20231017	170500	75378820	9570	9570	9570	9570	0
234	20231017	170400	75378820	9570	9570	9570	9570	0
235	20231017	170300	75378820	9570	9570	9570	9570	0
236	20231017	170200	75378820	9570	9570	9570	9570	0
237	20231017	170100	75378820	9570	9570	9570	9570	0
238	20231017	170000	75378820	9570	9570	9570	9570	0
239	20231017	165900	75378820	9570	9570	9570	9570	0
240	20231017	165800	75378820	9570	9570	9570	9570	0
241	20231017	165700	75378820	9570	9570	9570	9570	0
242	20231017	165600	75378820	9570	9570	9570	9570	20
243	20231017	165500	75378820	9570	9570	9570	9570	0
244	20231017	165400	75378820	9570	9570	9570	9570	0
245	20231017	165300	75378820	9570	9570	9570	9570	0
246	20231017	165200	75378820	9570	9570	9570	9570	0
247	20231017	165100	75378820	9570	9570	9570	9570	0
248	20231017	165000	75378820	9570	9570	9570	9570	0
249	20231017	164900	75378820	9570	9570	9570	9570	0
250	20231017	164800	75378820	9570	9570	9570	9570	0
251	20231017	164700	75378820	9570	9570	9570	9570	0
252	20231017	164600	75378820	9570	9570	9570	9570	0
253	20231017	164500	75378820	9570	9570	9570	9570	0
254	20231017	164400	75378820	9570	9570	9570	9570	0
255	20231017	164300	75378820	9570	9570	9570	9570	0
256	20231017	164200	75378820	9570	9570	9570	9570	0
257	20231017	164100	75378820	9570	9570	9570	9570	0
258	20231017	164000	75378820	9570	9570	9570	9570	0
259	20231017	163900	75378820	9570	9570	9570	9570	0
260	20231017	163800	75378820	9570	9570	9570	9570	0
261	20231017	163700	75378820	9570	9570	9570	9570	0
262	20231017	163600	75378820	9570	9570	9570	9570	0
263	20231017	163500	75378820	9570	9570	9570	9570	0
264	20231017	163400	75378820	9570	9570	9570	9570	0
265	20231017	163300	75378820	9570	9570	9570	9570	0
266	20231017	163200	75378820	9570	9570	9570	9570	0
267	20231017	163100	75378820	9570	9570	9570	9570	0
268	20231017	163000	75378820	9570	9570	9570	9570	0
269	20231017	162900	75378820	9570	9570	9570	9570	0
270	20231017	162800	75378820	9570	9570	9570	9570	0
271	20231017	162700	75378820	9570	9570	9570	9570	0
272	20231017	162600	75378820	9570	9570	9570	9570	20
273	20231017	162500	75378820	9570	9570	9570	9570	0
274	20231017	162400	75378820	9570	9570	9570	9570	0
275	20231017	162300	75378820	9570	9570	9570	9570	0
276	20231017	162200	75378820	9570	9570	9570	9570	0
277	20231017	162100	75378820	9570	9570	9570	9570	0
278	20231017	162000	75378820	9570	9570	9570	9570	0
279	20231017	161900	75378820	9570	9570	9570	9570	0
280	20231017	161800	75378820	9570	9570	9570	9570	0
281	20231017	161700	75378820	9570	9570	9570	9570	0
282	20231017	161600	75378820	9570	9570	9570	9570	0
283	20231017	161500	75378820	9570	9570	9570	9570	0
284	20231017	161400	75378820	9570	9570	9570	9570	0
285	20231017	161300	75378820	9570	9570	9570	9570	0
286	20231017	161200	75378820	9570	9570	9570	9570	0
287	20231017	161100	75378820	9570	9570	9570	9570	0
288	20231017	161000	75378820	9570	9570	9570	9570	0
289	20231017	160900	75378820	9570	9570	9570	9570	0
290	20231017	160800	75378820	9570	9570	9570	9570	0
291	20231017	160700	75378820	9570	9570	9570	9570	0
292	20231017	160600	75378820	9570	9570	9570	9570	0
293	20231017	160500	75378820	9570	9570	9570	9570	0
294	20231017	160400	75378820	9570	9570	9570	9570	0
295	20231017	160300	75378820	9570	9570	9570	9570	0
296	20231017	160200	75378820	9570	9570	9570	9570	0
297	20231017	160100	75378820	9570	9570	9570	9570	0
298	20231017	160000	75378820	9570	9570	9570	9570	0
299	20231017	155900	75378820	9570	9570	9570	9570	0
300	20231017	155800	75378820	9570	9570	9570	9570	0
301	20231017	155700	75378820	9570	9570	9570	9570	0
302	20231017	155600	75378820	9570	9570	9570	9570	20
303	20231017	155500	75378820	9570	9570	9570	9570	0
304	20231017	155400	75378820	9570	9570	9570	9570	0
305	20231017	155300	75378820	9570	9570	9570	9570	0
306	20231017	155200	75378820	9570	9570	9570	9570	0
307	20231017	155100	75378820	9570	9570	9570	9570	0
308	20231017	155000	75378820	9570	9570	9570	9570	0
309	20231017	154900	75378820	9570	9570	9570	9570	0
310	20231017	154800	75378820	9570	9570	9570	9570	0
311	20231017	154700	75378820	9570	9570	9570	9570	0
312	20231017	154600	75378820	9570	9570	9570	9570	0
313	20231017	154500	75378820	9570	9570	9570	9570	0
314	20231017	154400	75378820	9570	9570	9570	9570	0
315	20231017	154300	75378820	9570	9570	9570	9570	0
316	20231017	154200	75378820	9570	9570	9570	9570	0
317	20231017	154100	75378820	9570	9570	9570	9570	0
318	20231017	154000	75378820	9570	9570	9570	9570	0
319	20231017	153900	75378820	9570	9570	9570	9570	0
320	20231017	153800	75378820	9570	9570	9570	9570	0
321	20231017	153700	75378820	9570	9570	9570	9570	0
322	20231017	153600	75378820	9570	9570	9570	9570	0
323	20231017	153500	75378820	9570	9570	9570	9570	0
324	20231017	153400	75378820	9570	9570	9570	9570	0
325	20231017	153300	75378820	9570	9570	9570	9570	0
326	20231017	153200	75378820	9570	9570	9570	9570	0
327	20231017	153100	75378820	9570	9570	9570	9570	0
328	20231017	153000	75378820	9570	9570	9570	9570	20
329	20231017	152900	75187420	9570	9570	9570	9570	0
330	20231017	152800	75187420	9570	9570	9570	9570	0
331	20231017	152700	75187420	9570	9570	9570	9570	0
332	20231017	152600	75187420	9570	9570	9570	9570	0
333	20231017	152500	75187420	9570	9570	9570	9570	0
334	20231017	152400	75187420	9570	9570	9570	9570	0
335	20231017	152300	75187420	9570	9570	9570	9570	0
336	20231017	152200	75187420	9570	9570	9570	9570	0
337	20231017	152100	75187420	9570	9570	9570	9570	0
338	20231017	152000	75187420	9570	9570	9570	9570	0
339	20231017	151900	75187420	9570	9570	9570	9570	1
340	20231017	151800	75177850	9560	9560	9560	9560	0
341	20231017	151700	75177850	9560	9560	9560	9560	63
342	20231017	151600	74575570	9560	9560	9560	9560	6
343	20231017	151500	74518210	9560	9560	9560	9560	1
344	20231017	151400	74508650	9560	9560	9560	9560	33
345	20231017	151300	74193170	9560	9560	9560	9560	38
346	20231017	151200	73829890	9560	9560	9560	9560	33
347	20231017	151100	73514410	9570	9570	9570	9570	3
348	20231017	151000	73485700	9560	9560	9560	9560	32
349	20231017	150900	73179780	9560	9560	9560	9560	30
350	20231017	150800	72892980	9560	9560	9560	9560	0
351	20231017	150700	72892980	9560	9560	9560	9560	30
352	20231017	150600	72606180	9560	9560	9560	9560	36
353	20231017	150500	72262020	9560	9560	9560	9560	30
354	20231017	150400	71975220	9560	9560	9560	9560	0
355	20231017	150300	71975220	9560	9560	9560	9560	29
356	20231017	150200	71697980	9560	9560	9560	9560	30
357	20231017	150100	71411180	9560	9560	9560	9560	0
358	20231017	150000	71411180	9560	9560	9560	9560	62
359	20231017	145900	70818460	9560	9560	9560	9560	0
360	20231017	145800	70818460	9560	9560	9560	9560	33
361	20231017	145700	70502980	9560	9560	9560	9560	0
362	20231017	145600	70502980	9560	9560	9560	9560	32
363	20231017	145500	70197060	9560	9560	9560	9560	30
364	20231017	145400	69910260	9560	9560	9560	9560	0
365	20231017	145300	69910260	9560	9560	9560	9560	63
366	20231017	145200	69307980	9560	9560	9560	9560	27
367	20231017	145100	69049860	9560	9560	9560	9560	30
368	20231017	145000	68763060	9560	9560	9560	9560	37
369	20231017	144900	68409340	9560	9560	9560	9560	0
370	20231017	144800	68409340	9560	9560	9560	9560	30
371	20231017	144700	68122540	9560	9560	9560	9560	0
372	20231017	144600	68122540	9560	9560	9560	9560	64
373	20231017	144500	67510700	9560	9560	9560	9560	3
374	20231017	144400	67482020	9560	9560	9560	9560	34
375	20231017	144300	67156980	9560	9560	9560	9560	39
376	20231017	144200	66784140	9560	9560	9560	9560	7
377	20231017	144100	66717220	9560	9560	9560	9560	39
378	20231017	144000	66344380	9560	9560	9560	9560	0
379	20231017	143900	66344380	9560	9560	9560	9560	69
380	20231017	143800	65684740	9560	9560	9560	9560	0
381	20231017	143700	65684740	9560	9560	9560	9560	30
382	20231017	143600	65397940	9560	9560	9560	9560	35
383	20231017	143500	65063340	9560	9560	9560	9560	0
384	20231017	143400	65063340	9560	9560	9560	9560	34
385	20231017	143300	64738300	9560	9560	9560	9560	37
386	20231017	143200	64384580	9560	9560	9560	9560	33
387	20231017	143100	64069100	9560	9560	9560	9560	0
388	20231017	143000	64069100	9560	9560	9560	9560	30
389	20231017	142900	63782300	9560	9560	9560	9560	29
390	20231017	142800	63505060	9560	9560	9560	9560	0
391	20231017	142700	63505060	9560	9560	9560	9560	30
392	20231017	142600	63218260	9560	9560	9560	9560	29
393	20231017	142500	62941020	9560	9560	9560	9560	30
394	20231017	142400	62654220	9560	9560	9560	9560	0
395	20231017	142300	62654220	9560	9560	9560	9560	33
396	20231017	142200	62338740	9560	9560	9560	9560	30
397	20231017	142100	62051940	9560	9560	9560	9560	0
398	20231017	142000	62051940	9560	9560	9560	9560	30
399	20231017	141900	61765140	9560	9560	9560	9560	36
400	20231017	141800	61420980	9560	9560	9560	9560	33
401	20231017	141700	61105500	9560	9560	9560	9560	0
402	20231017	141600	61105500	9560	9560	9560	9560	37
403	20231017	141500	60751780	9560	9560	9560	9560	30
404	20231017	141400	60464980	9560	9560	9560	9560	0
405	20231017	141300	60464980	9560	9560	9560	9560	30
406	20231017	141200	60178180	9560	9560	9560	9560	28
407	20231017	141100	59910500	9560	9560	9560	9560	30
408	20231017	141000	59623700	9560	9560	9560	9560	0
409	20231017	140900	59623700	9560	9560	9560	9560	37
410	20231017	140800	59269980	9560	9560	9560	9560	30
411	20231017	140700	58983180	9560	9560	9560	9560	0
412	20231017	140600	58983180	9560	9560	9560	9560	64
413	20231017	140500	58371340	9560	9560	9560	9560	0
414	20231017	140400	58371340	9560	9560	9560	9560	30
415	20231017	140300	58084540	9560	9560	9560	9560	521
416	20231017	140200	53103780	9560	9560	9560	9560	32
417	20231017	140100	52797860	9560	9560	9560	9560	30
418	20231017	140000	52511060	9560	9560	9560	9560	0
419	20231017	135900	52511060	9560	9560	9560	9560	66
420	20231017	135800	51880100	9560	9560	9560	9560	0
421	20231017	135700	51880100	9560	9560	9560	9560	30
422	20231017	135600	51593300	9560	9560	9560	9560	34
423	20231017	135500	51268260	9560	9560	9560	9560	0
424	20231017	135400	51268260	9560	9560	9560	9560	30
425	20231017	135300	50981460	9560	9560	9560	9560	0
426	20231017	135200	50981460	9560	9560	9560	9560	64
427	20231017	135100	50369620	9560	9560	9560	9560	0
428	20231017	135000	50369620	9560	9560	9560	9560	30
429	20231017	134900	50082820	9560	9560	9560	9560	34
430	20231017	134800	49757780	9560	9560	9560	9560	0
431	20231017	134700	49757780	9560	9560	9560	9560	30
432	20231017	134600	49470980	9560	9560	9560	9560	0
433	20231017	134500	49470980	9560	9560	9560	9560	58
434	20231017	134400	48916500	9560	9560	9560	9560	0
435	20231017	134300	48916500	9560	9560	9560	9560	30
436	20231017	134200	48629700	9560	9560	9560	9560	33
437	20231017	134100	48314220	9560	9560	9560	9560	0
438	20231017	134000	48314220	9560	9560	9560	9560	30
439	20231017	133900	48027420	9560	9560	9560	9560	30
440	20231017	133800	47740620	9560	9560	9560	9560	30
441	20231017	133700	47453820	9560	9560	9560	9560	0
442	20231017	133600	47453820	9560	9560	9560	9560	30
443	20231017	133500	47167020	9560	9560	9560	9560	30
444	20231017	133400	46880220	9560	9560	9560	9560	0
445	20231017	133300	46880220	9560	9560	9570	9560	94
446	20231017	133200	45981570	9560	9560	9560	9560	37
447	20231017	133100	45627850	9560	9560	9560	9560	60
448	20231017	133000	45054250	9550	9550	9550	9550	0
449	20231017	132900	45054250	9550	9550	9550	9550	58
450	20231017	132800	44500350	9550	9550	9550	9550	0
451	20231017	132700	44500350	9550	9550	9550	9550	0
452	20231017	132600	44500350	9550	9550	9550	9550	30
453	20231017	132500	44213850	9550	9550	9550	9550	28
454	20231017	132400	43946450	9550	9550	9550	9550	30
455	20231017	132300	43659950	9550	9550	9550	9550	3
456	20231017	132200	43631300	9550	9550	9550	9550	65
457	20231017	132100	43010550	9550	9550	9550	9550	0
458	20231017	132000	43010550	9550	9550	9550	9550	0
459	20231017	131900	43010550	9550	9550	9550	9550	30
460	20231017	131800	42724050	9550	9550	9550	9550	28
461	20231017	131700	42456650	9550	9550	9550	9550	30
462	20231017	131600	42170150	9560	9560	9560	9560	0
463	20231017	131500	42170150	9560	9560	9560	9560	50
464	20231017	131400	41692150	9550	9550	9550	9550	0
465	20231017	131300	41692150	9550	9550	9550	9550	0
466	20231017	131200	41692150	9550	9550	9550	9550	65
467	20231017	131100	41071400	9550	9550	9550	9550	0
468	20231017	131000	41071400	9550	9550	9550	9550	30
469	20231017	130900	40784900	9550	9550	9550	9550	0
470	20231017	130800	40784900	9550	9550	9550	9550	63
471	20231017	130700	40183250	9550	9550	9550	9550	0
472	20231017	130600	40183250	9550	9550	9550	9550	0
473	20231017	130500	40183250	9550	9550	9550	9550	63
474	20231017	130400	39581600	9550	9550	9550	9550	0
475	20231017	130300	39581600	9550	9550	9550	9550	30
476	20231017	130200	39295100	9550	9550	9550	9550	30
477	20231017	130100	39008600	9550	9550	9550	9550	30
478	20231017	130000	38722100	9560	9560	9560	9560	1
479	20231017	125900	38712540	9550	9550	9550	9550	0
480	20231017	125800	38712540	9550	9550	9550	9550	61
481	20231017	125700	38129990	9550	9550	9550	9550	0
482	20231017	125600	38129990	9550	9550	9550	9550	30
483	20231017	125500	37843490	9550	9550	9550	9550	36
484	20231017	125400	37499690	9560	9550	9560	9550	32
485	20231017	125300	37194070	9550	9550	9550	9550	0
486	20231017	125200	37194070	9550	9550	9550	9550	0
487	20231017	125100	37194070	9550	9560	9560	9550	68
488	20231017	125000	36544620	9550	9550	9550	9550	0
489	20231017	124900	36544620	9550	9550	9550	9550	30
490	20231017	124800	36258120	9550	9550	9550	9550	27
491	20231017	124700	36000270	9550	9550	9550	9550	30
492	20231017	124600	35713770	9550	9550	9550	9550	0
493	20231017	124500	35713770	9550	9550	9550	9550	37
494	20231017	124400	35360420	9550	9550	9550	9550	30
495	20231017	124300	35073920	9550	9550	9550	9550	0
496	20231017	124200	35073920	9550	9550	9550	9550	30
497	20231017	124100	34787420	9550	9550	9550	9550	28
498	20231017	124000	34520020	9550	9550	9550	9550	50
499	20231017	123900	34042520	9550	9550	9550	9550	0
500	20231017	123800	34042520	9550	9550	9550	9550	29
501	20231017	123700	33765570	9550	9550	9550	9550	30
502	20231017	123600	33479070	9550	9550	9550	9550	0
503	20231017	123500	33479070	9550	9550	9550	9550	65
504	20231017	123400	32858320	9550	9550	9550	9550	0
505	20231017	123300	32858320	9550	9550	9550	9550	30
506	20231017	123200	32571820	9550	9550	9550	9550	0
507	20231017	123100	32571820	9550	9550	9550	9550	34
508	20231017	123000	32247120	9550	9550	9550	9550	30
509	20231017	122900	31960620	9550	9550	9550	9550	0
510	20231017	122800	31960620	9550	9550	9550	9550	64
511	20231017	122700	31349420	9560	9560	9560	9560	0
512	20231017	122600	31349420	9560	9560	9560	9560	9
513	20231017	122500	31263380	9560	9560	9560	9560	9
514	20231017	122400	31177340	9550	9550	9550	9550	28
515	20231017	122300	30909940	9550	9550	9550	9550	30
516	20231017	122200	30623440	9550	9550	9550	9550	0
517	20231017	122100	30623440	9550	9560	9560	9550	86
518	20231017	122000	29801590	9550	9550	9550	9550	0
519	20231017	121900	29801590	9550	9550	9550	9550	30
520	20231017	121800	29515090	9550	9550	9550	9550	37
521	20231017	121700	29161740	9550	9550	9550	9550	0
522	20231017	121600	29161740	9550	9550	9550	9550	30
523	20231017	121500	28875240	9550	9550	9550	9550	0
524	20231017	121400	28875240	9550	9550	9550	9550	58
525	20231017	121300	28321340	9550	9550	9550	9550	0
526	20231017	121200	28321340	9550	9550	9550	9550	30
527	20231017	121100	28034840	9550	9550	9550	9550	34
528	20231017	121000	27710140	9550	9550	9550	9550	0
529	20231017	120900	27710140	9550	9550	9550	9550	30
530	20231017	120800	27423640	9550	9550	9550	9550	31
531	20231017	120700	27127590	9550	9550	9550	9550	30
532	20231017	120600	26841090	9550	9550	9550	9550	0
533	20231017	120500	26841090	9550	9550	9550	9550	48
534	20231017	120400	26382690	9550	9560	9560	9550	79
535	20231017	120300	25627740	9560	9560	9560	9560	50
536	20231017	120200	25149740	9550	9550	9550	9550	33
537	20231017	120100	24834590	9550	9560	9560	9550	36
538	20231017	120000	24490730	9550	9550	9550	9550	34
539	20231017	115900	24166030	9550	9550	9550	9550	0
540	20231017	115800	24166030	9550	9550	9550	9550	30
541	20231017	115700	23879530	9550	9560	9560	9550	53
542	20231017	115600	23373170	9550	9550	9550	9550	0
543	20231017	115500	23373170	9550	9550	9550	9550	30
544	20231017	115400	23086670	9550	9550	9550	9550	32
545	20231017	115300	22781070	9550	9550	9550	9550	30
546	20231017	115200	22494570	9550	9550	9550	9550	3
547	20231017	115100	22465920	9550	9550	9550	9550	58
548	20231017	115000	21912020	9550	9550	9550	9550	0
549	20231017	114900	21912020	9550	9550	9550	9550	0
550	20231017	114800	21912020	9550	9550	9550	9550	30
551	20231017	114700	21625520	9550	9550	9550	9550	30
552	20231017	114600	21339020	9550	9550	9550	9550	30
553	20231017	114500	21052520	9550	9550	9550	9550	0
554	20231017	114400	21052520	9550	9550	9550	9550	58
555	20231017	114300	20498620	9550	9550	9550	9550	0
556	20231017	114200	20498620	9550	9550	9550	9550	0
557	20231017	114100	20498620	9550	9550	9550	9550	63
558	20231017	114000	19896970	9550	9550	9550	9550	3
559	20231017	113900	19868320	9550	9550	9550	9550	30
560	20231017	113800	19581820	9560	9560	9560	9560	0
561	20231017	113700	19581820	9560	9550	9560	9550	101
562	20231017	113600	18616890	9550	9550	9550	9550	0
563	20231017	113500	18616890	9550	9550	9550	9550	0
564	20231017	113400	18616890	9550	9550	9550	9550	66
565	20231017	113300	17986590	9550	9550	9550	9550	10
566	20231017	113200	17891090	9550	9550	9550	9550	30
567	20231017	113100	17604590	9550	9550	9550	9550	0
568	20231017	113000	17604590	9550	9550	9550	9550	62
569	20231017	112900	17012490	9550	9550	9550	9550	3
570	20231017	112800	16983840	9560	9560	9560	9560	1
571	20231017	112700	16974280	9550	9550	9550	9550	64
572	20231017	112600	16363080	9550	9550	9550	9550	0
573	20231017	112500	16363080	9550	9550	9550	9550	30
574	20231017	112400	16076580	9550	9550	9550	9550	36
575	20231017	112300	15732780	9550	9550	9550	9550	0
576	20231017	112200	15732780	9550	9550	9550	9550	0
577	20231017	112100	15732780	9550	9550	9550	9550	0
578	20231017	112000	15732780	9550	9550	9550	9550	33
579	20231017	111900	15417630	9550	9550	9550	9550	0
580	20231017	111800	15417630	9550	9550	9550	9550	0
581	20231017	111700	15417630	9550	9550	9550	9550	28
582	20231017	111600	15150230	9550	9550	9550	9550	0
583	20231017	111500	15150230	9550	9550	9550	9550	0
584	20231017	111400	15150230	9550	9550	9550	9550	33
585	20231017	111300	14835080	9550	9550	9550	9550	0
586	20231017	111200	14835080	9550	9550	9550	9550	0
587	20231017	111100	14835080	9550	9550	9550	9550	0
588	20231017	111000	14835080	9550	9550	9550	9550	27
589	20231017	110900	14577230	9550	9550	9550	9550	0
590	20231017	110800	14577230	9550	9550	9550	9550	0
591	20231017	110700	14577230	9550	9550	9550	9550	28
592	20231017	110600	14309830	9550	9550	9550	9550	0
593	20231017	110500	14309830	9550	9550	9550	9550	0
594	20231017	110400	14309830	9550	9550	9550	9550	0
595	20231017	110300	14309830	9550	9550	9550	9550	28
596	20231017	110200	14042430	9550	9550	9550	9550	0
597	20231017	110100	14042430	9550	9550	9550	9550	0
598	20231017	110000	14042430	9550	9550	9550	9550	454
599	20231017	105900	9706730	9550	9550	9550	9550	0
600	20231017	105800	9706730	9550	9550	9550	9550	0
601	20231017	105700	9706730	9550	9550	9550	9550	36
602	20231017	105600	9362930	9550	9550	9550	9550	6
603	20231017	105500	9305630	9550	9550	9550	9550	0
604	20231017	105400	9305630	9550	9550	9550	9550	0
605	20231017	105300	9305630	9550	9550	9550	9550	30
606	20231017	105200	9019130	9550	9550	9550	9550	0
607	20231017	105100	9019130	9550	9550	9550	9550	0
608	20231017	105000	9019130	9550	9550	9550	9550	35
609	20231017	104900	8684880	9550	9550	9550	9550	0
610	20231017	104800	8684880	9550	9550	9550	9550	0
611	20231017	104700	8684880	9550	9550	9550	9550	30
612	20231017	104600	8398380	9550	9550	9550	9550	0
613	20231017	104500	8398380	9550	9550	9550	9550	0
614	20231017	104400	8398380	9550	9550	9550	9550	0
615	20231017	104300	8398380	9550	9550	9550	9550	29
616	20231017	104200	8121430	9550	9550	9550	9550	0
617	20231017	104100	8121430	9550	9550	9550	9550	0
618	20231017	104000	8121430	9550	9550	9550	9550	30
619	20231017	103900	7834930	9550	9550	9550	9550	0
620	20231017	103800	7834930	9550	9550	9550	9550	0
621	20231017	103700	7834930	9550	9550	9550	9550	3
622	20231017	103600	7806280	9550	9550	9550	9550	36
623	20231017	103500	7462480	9550	9550	9550	9550	0
624	20231017	103400	7462480	9550	9550	9550	9550	0
625	20231017	103300	7462480	9550	9550	9550	9550	31
626	20231017	103200	7166430	9560	9560	9560	9560	0
627	20231017	103100	7166430	9560	9560	9560	9560	0
628	20231017	103000	7166430	9560	9550	9560	9550	41
629	20231017	102900	6774830	9550	9550	9550	9550	0
630	20231017	102800	6774830	9550	9550	9550	9550	0
631	20231017	102700	6774830	9550	9550	9550	9550	0
632	20231017	102600	6774830	9550	9550	9550	9550	29
633	20231017	102500	6497880	9550	9550	9550	9550	0
634	20231017	102400	6497880	9550	9550	9550	9550	0
635	20231017	102300	6497880	9550	9550	9550	9550	33
636	20231017	102200	6182730	9550	9550	9550	9550	0
637	20231017	102100	6182730	9550	9550	9550	9550	0
638	20231017	102000	6182730	9550	9550	9550	9550	35
639	20231017	101900	5848480	9550	9550	9550	9550	0
640	20231017	101800	5848480	9550	9550	9550	9550	35
641	20231017	101700	5514230	9540	9540	9540	9540	0
642	20231017	101600	5514230	9540	9540	9540	9540	34
643	20231017	101500	5189870	9540	9540	9540	9540	0
644	20231017	101400	5189870	9540	9540	9540	9540	0
645	20231017	101300	5189870	9540	9540	9540	9540	34
646	20231017	101200	4865510	9540	9540	9540	9540	0
647	20231017	101100	4865510	9540	9540	9540	9540	0
648	20231017	101000	4865510	9540	9540	9540	9540	0
649	20231017	100900	4865510	9540	9540	9540	9540	35
650	20231017	100800	4531610	9540	9540	9540	9540	0
651	20231017	100700	4531610	9540	9540	9540	9540	0
652	20231017	100600	4531610	9540	9540	9540	9540	34
653	20231017	100500	4207250	9540	9540	9540	9540	0
654	20231017	100400	4207250	9540	9540	9540	9540	0
655	20231017	100300	4207250	9540	9540	9540	9540	34
656	20231017	100200	3882890	9540	9540	9540	9540	0
657	20231017	100100	3882890	9540	9540	9540	9540	0
658	20231017	100000	3882890	9540	9540	9540	9540	0
659	20231017	095900	3882890	9540	9540	9540	9540	31
660	20231017	095800	3587150	9540	9540	9540	9540	0
661	20231017	095700	3587150	9540	9540	9540	9540	0
662	20231017	095600	3587150	9540	9540	9540	9540	35
663	20231017	095500	3253250	9550	9550	9550	9550	0
664	20231017	095400	3253250	9550	9550	9550	9550	0
665	20231017	095300	3253250	9550	9540	9550	9540	36
666	20231017	095200	2909800	9540	9540	9540	9540	0
667	20231017	095100	2909800	9540	9540	9540	9540	0
668	20231017	095000	2909800	9540	9540	9540	9540	2
669	20231017	094900	2890720	9540	9540	9540	9540	37
670	20231017	094800	2537740	9540	9540	9540	9540	0
671	20231017	094700	2537740	9540	9540	9540	9540	0
672	20231017	094600	2537740	9540	9540	9540	9540	32
673	20231017	094500	2232460	9540	9540	9540	9540	0
674	20231017	094400	2232460	9540	9540	9540	9540	0
675	20231017	094300	2232460	9540	9540	9540	9540	0
676	20231017	094200	2232460	9540	9540	9540	9540	28
677	20231017	094100	1965340	9540	9540	9540	9540	0
678	20231017	094000	1965340	9540	9540	9540	9540	30
679	20231017	093900	1679140	9540	9540	9540	9540	31
680	20231017	093800	1383400	9550	9550	9550	9550	0
681	20231017	093700	1383400	9550	9550	9550	9550	5
682	20231017	093600	1335650	9540	9540	9540	9540	30
683	20231017	093500	1049450	9550	9550	9550	9550	0
684	20231017	093400	1049450	9550	9550	9550	9550	0
685	20231017	093300	1049450	9550	9550	9550	9550	1
686	20231017	093200	1039900	9540	9540	9540	9540	32
687	20231017	093100	734620	9550	9550	9550	9550	2
688	20231017	093000	715520	9540	9540	9540	9540	0
689	20231017	092900	715520	9540	9540	9540	9540	35
690	20231017	092800	381620	9540	9540	9540	9540	0
691	20231017	092700	381620	9540	9540	9540	9540	4
692	20231017	092600	343460	9540	9540	9540	9540	0
693	20231017	092500	343460	9540	9540	9540	9540	0
694	20231017	092400	343460	9540	9540	9540	9540	0
695	20231017	092300	343460	9540	9540	9540	9540	0
696	20231017	092200	343460	9540	9540	9540	9540	0
697	20231017	092100	343460	9540	9540	9540	9540	0
698	20231017	092000	343460	9540	9540	9540	9540	0
699	20231017	091900	343460	9540	9540	9540	9540	30
700	20231017	091800	57260	9540	9540	9540	9540	0
701	20231017	091700	57260	9540	9540	9540	9540	0
702	20231017	091600	57260	9540	9540	9540	9540	0
703	20231017	091500	57260	9540	9540	9540	9540	0
704	20231017	091400	57260	9540	9540	9540	9540	0
705	20231017	091300	57260	9540	9540	9540	9540	0
706	20231017	091200	57260	9540	9540	9540	9540	0
707	20231017	091100	57260	9540	9540	9540	9540	0
708	20231017	091000	57260	9540	9540	9540	9540	0
709	20231017	090900	57260	9540	9540	9540	9540	0
710	20231017	090800	57260	9540	9540	9540	9540	0
711	20231017	090700	57260	9540	9540	9540	9540	0
712	20231017	090600	57260	9540	9560	9560	9540	3
713	20231017	090500	28620	9540	9540	9540	9540	0
714	20231017	090400	28620	9540	9540	9540	9540	0
715	20231017	090300	28620	9540	9540	9540	9540	0
716	20231017	090200	28620	9540	9540	9540	9540	0
717	20231017	090100	28620	9540	9540	9540	9540	0
718	20231017	090000	28620	9540	9540	9540	9540	3