KissMeData/241770/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202100	52554360	9730	9730	9730	9730	10
3	20231019	202000	52554360	9730	9730	9730	9730	0
4	20231019	201900	52554360	9730	9730	9730	9730	0
5	20231019	201800	52554360	9730	9730	9730	9730	0
6	20231019	201700	52554360	9730	9730	9730	9730	0
7	20231019	201600	52554360	9730	9730	9730	9730	0
8	20231019	201500	52554360	9730	9730	9730	9730	0
9	20231019	201400	52554360	9730	9730	9730	9730	0
10	20231019	201300	52554360	9730	9730	9730	9730	0
11	20231019	201200	52554360	9730	9730	9730	9730	0
12	20231019	201100	52554360	9730	9730	9730	9730	0
13	20231019	201000	52554360	9730	9730	9730	9730	0
14	20231019	200900	52554360	9730	9730	9730	9730	0
15	20231019	200800	52554360	9730	9730	9730	9730	0
16	20231019	200700	52554360	9730	9730	9730	9730	0
17	20231019	200600	52554360	9730	9730	9730	9730	0
18	20231019	200500	52554360	9730	9730	9730	9730	0
19	20231019	200400	52554360	9730	9730	9730	9730	0
20	20231019	200300	52554360	9730	9730	9730	9730	0
21	20231019	200200	52554360	9730	9730	9730	9730	0
22	20231019	200100	52554360	9730	9730	9730	9730	0
23	20231019	200000	52554360	9730	9730	9730	9730	0
24	20231019	195900	52554360	9730	9730	9730	9730	0
25	20231019	195800	52554360	9730	9730	9730	9730	0
26	20231019	195700	52554360	9730	9730	9730	9730	0
27	20231019	195600	52554360	9730	9730	9730	9730	0
28	20231019	195500	52554360	9730	9730	9730	9730	0
29	20231019	195400	52554360	9730	9730	9730	9730	0
30	20231019	195300	52554360	9730	9730	9730	9730	0
31	20231019	195200	52554360	9730	9730	9730	9730	0
32	20231019	195100	52554360	9730	9730	9730	9730	10
33	20231019	195000	52554360	9730	9730	9730	9730	0
34	20231019	194900	52554360	9730	9730	9730	9730	0
35	20231019	194800	52554360	9730	9730	9730	9730	0
36	20231019	194700	52554360	9730	9730	9730	9730	0
37	20231019	194600	52554360	9730	9730	9730	9730	0
38	20231019	194500	52554360	9730	9730	9730	9730	0
39	20231019	194400	52554360	9730	9730	9730	9730	0
40	20231019	194300	52554360	9730	9730	9730	9730	0
41	20231019	194200	52554360	9730	9730	9730	9730	0
42	20231019	194100	52554360	9730	9730	9730	9730	0
43	20231019	194000	52554360	9730	9730	9730	9730	0
44	20231019	193900	52554360	9730	9730	9730	9730	0
45	20231019	193800	52554360	9730	9730	9730	9730	0
46	20231019	193700	52554360	9730	9730	9730	9730	0
47	20231019	193600	52554360	9730	9730	9730	9730	0
48	20231019	193500	52554360	9730	9730	9730	9730	0
49	20231019	193400	52554360	9730	9730	9730	9730	0
50	20231019	193300	52554360	9730	9730	9730	9730	0
51	20231019	193200	52554360	9730	9730	9730	9730	0
52	20231019	193100	52554360	9730	9730	9730	9730	0
53	20231019	193000	52554360	9730	9730	9730	9730	0
54	20231019	192900	52554360	9730	9730	9730	9730	0
55	20231019	192800	52554360	9730	9730	9730	9730	0
56	20231019	192700	52554360	9730	9730	9730	9730	0
57	20231019	192600	52554360	9730	9730	9730	9730	0
58	20231019	192500	52554360	9730	9730	9730	9730	0
59	20231019	192400	52554360	9730	9730	9730	9730	0
60	20231019	192300	52554360	9730	9730	9730	9730	0
61	20231019	192200	52554360	9730	9730	9730	9730	0
62	20231019	192100	52554360	9730	9730	9730	9730	10
63	20231019	192000	52554360	9730	9730	9730	9730	0
64	20231019	191900	52554360	9730	9730	9730	9730	0
65	20231019	191800	52554360	9730	9730	9730	9730	0
66	20231019	191700	52554360	9730	9730	9730	9730	0
67	20231019	191600	52554360	9730	9730	9730	9730	0
68	20231019	191500	52554360	9730	9730	9730	9730	0
69	20231019	191400	52554360	9730	9730	9730	9730	0
70	20231019	191300	52554360	9730	9730	9730	9730	0
71	20231019	191200	52554360	9730	9730	9730	9730	0
72	20231019	191100	52554360	9730	9730	9730	9730	0
73	20231019	191000	52554360	9730	9730	9730	9730	0
74	20231019	190900	52554360	9730	9730	9730	9730	0
75	20231019	190800	52554360	9730	9730	9730	9730	0
76	20231019	190700	52554360	9730	9730	9730	9730	0
77	20231019	190600	52554360	9730	9730	9730	9730	0
78	20231019	190500	52554360	9730	9730	9730	9730	0
79	20231019	190400	52554360	9730	9730	9730	9730	0
80	20231019	190300	52554360	9730	9730	9730	9730	0
81	20231019	190200	52554360	9730	9730	9730	9730	0
82	20231019	190100	52554360	9730	9730	9730	9730	0
83	20231019	190000	52554360	9730	9730	9730	9730	0
84	20231019	185900	52554360	9730	9730	9730	9730	0
85	20231019	185800	52554360	9730	9730	9730	9730	0
86	20231019	185700	52554360	9730	9730	9730	9730	0
87	20231019	185600	52554360	9730	9730	9730	9730	0
88	20231019	185500	52554360	9730	9730	9730	9730	0
89	20231019	185400	52554360	9730	9730	9730	9730	0
90	20231019	185300	52554360	9730	9730	9730	9730	0
91	20231019	185200	52554360	9730	9730	9730	9730	0
92	20231019	185100	52554360	9730	9730	9730	9730	10
93	20231019	185000	52554360	9730	9730	9730	9730	0
94	20231019	184900	52554360	9730	9730	9730	9730	0
95	20231019	184800	52554360	9730	9730	9730	9730	0
96	20231019	184700	52554360	9730	9730	9730	9730	0
97	20231019	184600	52554360	9730	9730	9730	9730	0
98	20231019	184500	52554360	9730	9730	9730	9730	0
99	20231019	184400	52554360	9730	9730	9730	9730	0
100	20231019	184300	52554360	9730	9730	9730	9730	0
101	20231019	184200	52554360	9730	9730	9730	9730	0
102	20231019	184100	52554360	9730	9730	9730	9730	0
103	20231019	184000	52554360	9730	9730	9730	9730	0
104	20231019	183900	52554360	9730	9730	9730	9730	0
105	20231019	183800	52554360	9730	9730	9730	9730	0
106	20231019	183700	52554360	9730	9730	9730	9730	0
107	20231019	183600	52554360	9730	9730	9730	9730	0
108	20231019	183500	52554360	9730	9730	9730	9730	0
109	20231019	183400	52554360	9730	9730	9730	9730	0
110	20231019	183300	52554360	9730	9730	9730	9730	0
111	20231019	183200	52554360	9730	9730	9730	9730	0
112	20231019	183100	52554360	9730	9730	9730	9730	0
113	20231019	183000	52554360	9730	9730	9730	9730	0
114	20231019	182900	52554360	9730	9730	9730	9730	0
115	20231019	182800	52554360	9730	9730	9730	9730	0
116	20231019	182700	52554360	9730	9730	9730	9730	0
117	20231019	182600	52554360	9730	9730	9730	9730	0
118	20231019	182500	52554360	9730	9730	9730	9730	0
119	20231019	182400	52554360	9730	9730	9730	9730	0
120	20231019	182300	52554360	9730	9730	9730	9730	0
121	20231019	182200	52554360	9730	9730	9730	9730	0
122	20231019	182100	52554360	9730	9730	9730	9730	10
123	20231019	182000	52554360	9730	9730	9730	9730	0
124	20231019	181900	52554360	9730	9730	9730	9730	0
125	20231019	181800	52554360	9730	9730	9730	9730	0
126	20231019	181700	52554360	9730	9730	9730	9730	0
127	20231019	181600	52554360	9730	9730	9730	9730	0
128	20231019	181500	52554360	9730	9730	9730	9730	0
129	20231019	181400	52554360	9730	9730	9730	9730	0
130	20231019	181300	52554360	9730	9730	9730	9730	0
131	20231019	181200	52554360	9730	9730	9730	9730	0
132	20231019	181100	52554360	9730	9730	9730	9730	0
133	20231019	181000	52554360	9730	9730	9730	9730	0
134	20231019	180900	52554360	9730	9730	9730	9730	0
135	20231019	180800	52554360	9730	9730	9730	9730	0
136	20231019	180700	52554360	9730	9730	9730	9730	0
137	20231019	180600	52554360	9730	9730	9730	9730	0
138	20231019	180500	52554360	9730	9730	9730	9730	0
139	20231019	180400	52554360	9730	9730	9730	9730	0
140	20231019	180300	52554360	9730	9730	9730	9730	0
141	20231019	180200	52554360	9730	9730	9730	9730	0
142	20231019	180100	52554360	9730	9730	9730	9730	0
143	20231019	180000	52554360	9730	9730	9730	9730	0
144	20231019	175900	52554360	9730	9730	9730	9730	0
145	20231019	175800	52554360	9730	9730	9730	9730	0
146	20231019	175700	52554360	9730	9730	9730	9730	0
147	20231019	175600	52554360	9730	9730	9730	9730	0
148	20231019	175500	52554360	9730	9730	9730	9730	0
149	20231019	175400	52554360	9730	9730	9730	9730	0
150	20231019	175300	52554360	9730	9730	9730	9730	0
151	20231019	175200	52554360	9730	9730	9730	9730	0
152	20231019	175100	52554360	9730	9730	9730	9730	10
153	20231019	175000	52554360	9730	9730	9730	9730	0
154	20231019	174900	52554360	9730	9730	9730	9730	0
155	20231019	174800	52554360	9730	9730	9730	9730	0
156	20231019	174700	52554360	9730	9730	9730	9730	0
157	20231019	174600	52554360	9730	9730	9730	9730	0
158	20231019	174500	52554360	9730	9730	9730	9730	0
159	20231019	174400	52554360	9730	9730	9730	9730	0
160	20231019	174300	52554360	9730	9730	9730	9730	0
161	20231019	174200	52554360	9730	9730	9730	9730	0
162	20231019	174100	52554360	9730	9730	9730	9730	0
163	20231019	174000	52554360	9730	9730	9730	9730	0
164	20231019	173900	52554360	9730	9730	9730	9730	0
165	20231019	173800	52554360	9730	9730	9730	9730	0
166	20231019	173700	52554360	9730	9730	9730	9730	0
167	20231019	173600	52554360	9730	9730	9730	9730	0
168	20231019	173500	52554360	9730	9730	9730	9730	0
169	20231019	173400	52554360	9730	9730	9730	9730	0
170	20231019	173300	52554360	9730	9730	9730	9730	0
171	20231019	173200	52554360	9730	9730	9730	9730	0
172	20231019	173100	52554360	9730	9730	9730	9730	0
173	20231019	173000	52554360	9730	9730	9730	9730	0
174	20231019	172900	52554360	9730	9730	9730	9730	0
175	20231019	172800	52554360	9730	9730	9730	9730	0
176	20231019	172700	52554360	9730	9730	9730	9730	0
177	20231019	172600	52554360	9730	9730	9730	9730	0
178	20231019	172500	52554360	9730	9730	9730	9730	0
179	20231019	172400	52554360	9730	9730	9730	9730	0
180	20231019	172300	52554360	9730	9730	9730	9730	0
181	20231019	172200	52554360	9730	9730	9730	9730	0
182	20231019	172100	52554360	9730	9730	9730	9730	10
183	20231019	172000	52554360	9730	9730	9730	9730	0
184	20231019	171900	52554360	9730	9730	9730	9730	0
185	20231019	171800	52554360	9730	9730	9730	9730	0
186	20231019	171700	52554360	9730	9730	9730	9730	0
187	20231019	171600	52554360	9730	9730	9730	9730	0
188	20231019	171500	52554360	9730	9730	9730	9730	0
189	20231019	171400	52554360	9730	9730	9730	9730	0
190	20231019	171300	52554360	9730	9730	9730	9730	0
191	20231019	171200	52554360	9730	9730	9730	9730	0
192	20231019	171100	52554360	9730	9730	9730	9730	0
193	20231019	171000	52554360	9730	9730	9730	9730	0
194	20231019	170900	52554360	9730	9730	9730	9730	0
195	20231019	170800	52554360	9730	9730	9730	9730	0
196	20231019	170700	52554360	9730	9730	9730	9730	0
197	20231019	170600	52554360	9730	9730	9730	9730	0
198	20231019	170500	52554360	9730	9730	9730	9730	0
199	20231019	170400	52554360	9730	9730	9730	9730	0
200	20231019	170300	52554360	9730	9730	9730	9730	0
201	20231019	170200	52554360	9730	9730	9730	9730	0
202	20231019	170100	52554360	9730	9730	9730	9730	0
203	20231019	170000	52554360	9730	9730	9730	9730	0
204	20231019	165900	52554360	9730	9730	9730	9730	0
205	20231019	165800	52554360	9730	9730	9730	9730	0
206	20231019	165700	52554360	9730	9730	9730	9730	0
207	20231019	165600	52554360	9730	9730	9730	9730	0
208	20231019	165500	52554360	9730	9730	9730	9730	0
209	20231019	165400	52554360	9730	9730	9730	9730	0
210	20231019	165300	52554360	9730	9730	9730	9730	0
211	20231019	165200	52554360	9730	9730	9730	9730	0
212	20231019	165100	52554360	9730	9730	9730	9730	10
213	20231019	165000	52554360	9730	9730	9730	9730	0
214	20231019	164900	52554360	9730	9730	9730	9730	0
215	20231019	164800	52554360	9730	9730	9730	9730	0
216	20231019	164700	52554360	9730	9730	9730	9730	0
217	20231019	164600	52554360	9730	9730	9730	9730	0
218	20231019	164500	52554360	9730	9730	9730	9730	0
219	20231019	164400	52554360	9730	9730	9730	9730	0
220	20231019	164300	52554360	9730	9730	9730	9730	0
221	20231019	164200	52554360	9730	9730	9730	9730	0
222	20231019	164100	52554360	9730	9730	9730	9730	0
223	20231019	164000	52554360	9730	9730	9730	9730	0
224	20231019	163900	52554360	9730	9730	9730	9730	0
225	20231019	163800	52554360	9730	9730	9730	9730	0
226	20231019	163700	52554360	9730	9730	9730	9730	0
227	20231019	163600	52554360	9730	9730	9730	9730	0
228	20231019	163500	52554360	9730	9730	9730	9730	0
229	20231019	163400	52554360	9730	9730	9730	9730	0
230	20231019	163300	52554360	9730	9730	9730	9730	0
231	20231019	163200	52554360	9730	9730	9730	9730	0
232	20231019	163100	52554360	9730	9730	9730	9730	0
233	20231019	163000	52554360	9730	9730	9730	9730	0
234	20231019	162900	52554360	9730	9730	9730	9730	0
235	20231019	162800	52554360	9730	9730	9730	9730	0
236	20231019	162700	52554360	9730	9730	9730	9730	0
237	20231019	162600	52554360	9730	9730	9730	9730	0
238	20231019	162500	52554360	9730	9730	9730	9730	0
239	20231019	162400	52554360	9730	9730	9730	9730	0
240	20231019	162300	52554360	9730	9730	9730	9730	0
241	20231019	162200	52554360	9730	9730	9730	9730	0
242	20231019	162100	52554360	9730	9730	9730	9730	10
243	20231019	162000	52554360	9730	9730	9730	9730	0
244	20231019	161900	52554360	9730	9730	9730	9730	0
245	20231019	161800	52554360	9730	9730	9730	9730	0
246	20231019	161700	52554360	9730	9730	9730	9730	0
247	20231019	161600	52554360	9730	9730	9730	9730	0
248	20231019	161500	52554360	9730	9730	9730	9730	0
249	20231019	161400	52554360	9730	9730	9730	9730	0
250	20231019	161300	52554360	9730	9730	9730	9730	0
251	20231019	161200	52554360	9730	9730	9730	9730	0
252	20231019	161100	52554360	9730	9730	9730	9730	0
253	20231019	161000	52554360	9730	9730	9730	9730	0
254	20231019	160900	52554360	9730	9730	9730	9730	0
255	20231019	160800	52554360	9730	9730	9730	9730	0
256	20231019	160700	52554360	9730	9730	9730	9730	0
257	20231019	160600	52554360	9730	9730	9730	9730	0
258	20231019	160500	52554360	9730	9730	9730	9730	0
259	20231019	160400	52554360	9730	9730	9730	9730	0
260	20231019	160300	52554360	9730	9730	9730	9730	0
261	20231019	160200	52554360	9730	9730	9730	9730	0
262	20231019	160100	52554360	9730	9730	9730	9730	0
263	20231019	160000	52554360	9730	9730	9730	9730	0
264	20231019	155900	52554360	9730	9730	9730	9730	0
265	20231019	155800	52554360	9730	9730	9730	9730	0
266	20231019	155700	52554360	9730	9730	9730	9730	0
267	20231019	155600	52554360	9730	9730	9730	9730	0
268	20231019	155500	52554360	9730	9730	9730	9730	0
269	20231019	155400	52554360	9730	9730	9730	9730	0
270	20231019	155300	52554360	9730	9730	9730	9730	0
271	20231019	155200	52554360	9730	9730	9730	9730	0
272	20231019	155100	52554360	9730	9730	9730	9730	10
273	20231019	155000	52554360	9730	9730	9730	9730	0
274	20231019	154900	52554360	9730	9730	9730	9730	0
275	20231019	154800	52554360	9730	9730	9730	9730	0
276	20231019	154700	52554360	9730	9730	9730	9730	0
277	20231019	154600	52554360	9730	9730	9730	9730	0
278	20231019	154500	52554360	9730	9730	9730	9730	0
279	20231019	154400	52554360	9730	9730	9730	9730	0
280	20231019	154300	52554360	9730	9730	9730	9730	0
281	20231019	154200	52554360	9730	9730	9730	9730	0
282	20231019	154100	52554360	9730	9730	9730	9730	0
283	20231019	154000	52554360	9730	9730	9730	9730	0
284	20231019	153900	52554360	9730	9730	9730	9730	0
285	20231019	153800	52554360	9730	9730	9730	9730	0
286	20231019	153700	52554360	9730	9730	9730	9730	0
287	20231019	153600	52554360	9730	9730	9730	9730	0
288	20231019	153500	52554360	9730	9730	9730	9730	0
289	20231019	153400	52554360	9730	9730	9730	9730	0
290	20231019	153300	52554360	9730	9730	9730	9730	0
291	20231019	153200	52554360	9730	9730	9730	9730	0
292	20231019	153100	52554360	9730	9730	9730	9730	0
293	20231019	153000	52554360	9730	9730	9730	9730	10
294	20231019	152900	52457060	9730	9730	9730	9730	0
295	20231019	152800	52457060	9730	9730	9730	9730	0
296	20231019	152700	52457060	9730	9730	9730	9730	0
297	20231019	152600	52457060	9730	9730	9730	9730	0
298	20231019	152500	52457060	9730	9730	9730	9730	0
299	20231019	152400	52457060	9730	9730	9730	9730	0
300	20231019	152300	52457060	9730	9730	9730	9730	0
301	20231019	152200	52457060	9730	9730	9730	9730	0
302	20231019	152100	52457060	9730	9730	9730	9730	0
303	20231019	152000	52457060	9730	9730	9730	9730	0
304	20231019	151900	52457060	9730	9700	9730	9690	22
305	20231019	151800	52243810	9730	9730	9730	9730	0
306	20231019	151700	52243810	9730	9730	9730	9730	0
307	20231019	151600	52243810	9730	9730	9730	9730	0
308	20231019	151500	52243810	9730	9730	9730	9730	0
309	20231019	151400	52243810	9730	9730	9730	9730	0
310	20231019	151300	52243810	9730	9730	9730	9730	0
311	20231019	151200	52243810	9730	9730	9730	9730	0
312	20231019	151100	52243810	9730	9730	9730	9730	0
313	20231019	151000	52243810	9730	9730	9730	9730	100
314	20231019	150900	51270810	9780	9780	9780	9780	0
315	20231019	150800	51270810	9780	9780	9780	9780	0
316	20231019	150700	51270810	9780	9780	9780	9780	0
317	20231019	150600	51270810	9780	9780	9780	9780	0
318	20231019	150500	51270810	9780	9780	9780	9780	0
319	20231019	150400	51270810	9780	9780	9780	9780	0
320	20231019	150300	51270810	9780	9780	9780	9780	0
321	20231019	150200	51270810	9780	9780	9780	9780	0
322	20231019	150100	51270810	9780	9780	9780	9780	0
323	20231019	150000	51270810	9780	9780	9780	9780	0
324	20231019	145900	51270810	9780	9780	9780	9780	0
325	20231019	145800	51270810	9780	9780	9780	9780	0
326	20231019	145700	51270810	9780	9780	9780	9780	0
327	20231019	145600	51270810	9780	9780	9780	9780	0
328	20231019	145500	51270810	9780	9780	9780	9780	0
329	20231019	145400	51270810	9780	9780	9780	9780	0
330	20231019	145300	51270810	9780	9780	9780	9780	0
331	20231019	145200	51270810	9780	9780	9780	9780	0
332	20231019	145100	51270810	9780	9780	9780	9780	0
333	20231019	145000	51270810	9780	9780	9780	9780	0
334	20231019	144900	51270810	9780	9780	9780	9780	0
335	20231019	144800	51270810	9780	9780	9780	9780	0
336	20231019	144700	51270810	9780	9780	9780	9780	0
337	20231019	144600	51270810	9780	9780	9780	9780	0
338	20231019	144500	51270810	9780	9780	9780	9780	0
339	20231019	144400	51270810	9780	9780	9780	9780	0
340	20231019	144300	51270810	9780	9780	9780	9780	0
341	20231019	144200	51270810	9780	9780	9780	9780	0
342	20231019	144100	51270810	9780	9780	9780	9780	0
343	20231019	144000	51270810	9780	9780	9780	9780	0
344	20231019	143900	51270810	9780	9780	9780	9780	0
345	20231019	143800	51270810	9780	9780	9780	9780	0
346	20231019	143700	51270810	9780	9780	9780	9780	0
347	20231019	143600	51270810	9780	9780	9780	9780	0
348	20231019	143500	51270810	9780	9780	9780	9780	0
349	20231019	143400	51270810	9780	9780	9780	9780	1
350	20231019	143300	51261030	9800	9800	9800	9800	0
351	20231019	143200	51261030	9800	9800	9800	9800	0
352	20231019	143100	51261030	9800	9800	9800	9800	0
353	20231019	143000	51261030	9800	9800	9800	9800	0
354	20231019	142900	51261030	9800	9800	9800	9800	0
355	20231019	142800	51261030	9800	9800	9800	9800	0
356	20231019	142700	51261030	9800	9800	9800	9800	0
357	20231019	142600	51261030	9800	9800	9800	9800	0
358	20231019	142500	51261030	9800	9800	9800	9800	0
359	20231019	142400	51261030	9800	9800	9800	9800	0
360	20231019	142300	51261030	9800	9700	9800	9700	395
361	20231019	142200	47429430	9670	9670	9670	9670	100
362	20231019	142100	46462430	9650	9650	9650	9650	0
363	20231019	142000	46462430	9650	9650	9650	9650	0
364	20231019	141900	46462430	9650	9650	9650	9650	0
365	20231019	141800	46462430	9650	9650	9650	9650	0
366	20231019	141700	46462430	9650	9650	9650	9650	0
367	20231019	141600	46462430	9650	9650	9650	9650	42
368	20231019	141500	46057130	9650	9710	9710	9600	1732
369	20231019	141400	29374190	9770	9770	9770	9770	76
370	20231019	141300	28631670	9730	9730	9730	9730	0
371	20231019	141200	28631670	9730	9730	9730	9730	31
372	20231019	141100	28330040	9730	9730	9730	9730	0
373	20231019	141000	28330040	9730	9730	9730	9730	0
374	20231019	140900	28330040	9730	9730	9730	9730	0
375	20231019	140800	28330040	9730	9730	9730	9730	0
376	20231019	140700	28330040	9730	9730	9730	9730	0
377	20231019	140600	28330040	9730	9730	9730	9730	0
378	20231019	140500	28330040	9730	9730	9730	9730	0
379	20231019	140400	28330040	9730	9720	9730	9720	5
380	20231019	140300	28281420	9700	9700	9700	9700	0
381	20231019	140200	28281420	9700	9700	9700	9700	0
382	20231019	140100	28281420	9700	9700	9700	9700	0
383	20231019	140000	28281420	9700	9700	9700	9700	98
384	20231019	135900	27330820	9770	9770	9770	9770	0
385	20231019	135800	27330820	9770	9770	9770	9770	0
386	20231019	135700	27330820	9770	9770	9770	9770	0
387	20231019	135600	27330820	9770	9770	9770	9770	0
388	20231019	135500	27330820	9770	9770	9770	9770	0
389	20231019	135400	27330820	9770	9770	9770	9770	0
390	20231019	135300	27330820	9770	9770	9770	9770	0
391	20231019	135200	27330820	9770	9770	9770	9770	0
392	20231019	135100	27330820	9770	9770	9770	9770	0
393	20231019	135000	27330820	9770	9770	9770	9770	0
394	20231019	134900	27330820	9770	9770	9770	9770	0
395	20231019	134800	27330820	9770	9770	9770	9770	0
396	20231019	134700	27330820	9770	9770	9770	9770	0
397	20231019	134600	27330820	9770	9770	9770	9770	0
398	20231019	134500	27330820	9770	9770	9770	9770	0
399	20231019	134400	27330820	9770	9770	9770	9770	0
400	20231019	134300	27330820	9770	9770	9770	9770	0
401	20231019	134200	27330820	9770	9770	9770	9770	0
402	20231019	134100	27330820	9770	9770	9770	9770	0
403	20231019	134000	27330820	9770	9770	9770	9770	0
404	20231019	133900	27330820	9770	9770	9770	9770	0
405	20231019	133800	27330820	9770	9770	9770	9770	0
406	20231019	133700	27330820	9770	9770	9770	9770	0
407	20231019	133600	27330820	9770	9770	9770	9770	0
408	20231019	133500	27330820	9770	9770	9770	9770	0
409	20231019	133400	27330820	9770	9770	9770	9770	0
410	20231019	133300	27330820	9770	9770	9770	9770	0
411	20231019	133200	27330820	9770	9770	9770	9770	0
412	20231019	133100	27330820	9770	9770	9770	9770	0
413	20231019	133000	27330820	9770	9770	9770	9770	0
414	20231019	132900	27330820	9770	9770	9770	9770	0
415	20231019	132800	27330820	9770	9770	9770	9770	0
416	20231019	132700	27330820	9770	9770	9770	9770	0
417	20231019	132600	27330820	9770	9770	9770	9770	0
418	20231019	132500	27330820	9770	9770	9770	9770	0
419	20231019	132400	27330820	9770	9770	9770	9770	0
420	20231019	132300	27330820	9770	9770	9770	9770	0
421	20231019	132200	27330820	9770	9770	9770	9770	0
422	20231019	132100	27330820	9770	9770	9770	9770	0
423	20231019	132000	27330820	9770	9770	9770	9770	0
424	20231019	131900	27330820	9770	9770	9770	9770	0
425	20231019	131800	27330820	9770	9770	9770	9770	0
426	20231019	131700	27330820	9770	9770	9770	9770	0
427	20231019	131600	27330820	9770	9770	9770	9770	0
428	20231019	131500	27330820	9770	9770	9770	9770	0
429	20231019	131400	27330820	9770	9770	9770	9770	0
430	20231019	131300	27330820	9770	9770	9770	9770	0
431	20231019	131200	27330820	9770	9770	9770	9770	30
432	20231019	131100	27037720	9780	9780	9780	9780	0
433	20231019	131000	27037720	9780	9780	9780	9780	0
434	20231019	130900	27037720	9780	9780	9780	9780	0
435	20231019	130800	27037720	9780	9780	9780	9780	0
436	20231019	130700	27037720	9780	9780	9780	9780	0
437	20231019	130600	27037720	9780	9780	9780	9780	0
438	20231019	130500	27037720	9780	9780	9780	9780	0
439	20231019	130400	27037720	9780	9780	9780	9780	0
440	20231019	130300	27037720	9780	9780	9780	9780	0
441	20231019	130200	27037720	9780	9780	9780	9780	0
442	20231019	130100	27037720	9780	9780	9780	9780	0
443	20231019	130000	27037720	9780	9780	9780	9780	0
444	20231019	125900	27037720	9780	9780	9780	9780	0
445	20231019	125800	27037720	9780	9780	9780	9780	0
446	20231019	125700	27037720	9780	9780	9780	9780	0
447	20231019	125600	27037720	9780	9780	9780	9780	0
448	20231019	125500	27037720	9780	9780	9780	9780	0
449	20231019	125400	27037720	9780	9780	9780	9780	0
450	20231019	125300	27037720	9780	9780	9780	9780	0
451	20231019	125200	27037720	9780	9780	9780	9780	0
452	20231019	125100	27037720	9780	9780	9780	9780	0
453	20231019	125000	27037720	9780	9780	9780	9780	0
454	20231019	124900	27037720	9780	9780	9780	9780	0
455	20231019	124800	27037720	9780	9780	9780	9780	0
456	20231019	124700	27037720	9780	9780	9780	9780	0
457	20231019	124600	27037720	9780	9760	9780	9760	15
458	20231019	124500	26891250	9770	9770	9770	9770	0
459	20231019	124400	26891250	9770	9770	9770	9770	0
460	20231019	124300	26891250	9770	9770	9770	9770	0
461	20231019	124200	26891250	9770	9770	9770	9770	0
462	20231019	124100	26891250	9770	9770	9770	9770	0
463	20231019	124000	26891250	9770	9770	9770	9770	0
464	20231019	123900	26891250	9770	9770	9770	9770	0
465	20231019	123800	26891250	9770	9770	9770	9770	0
466	20231019	123700	26891250	9770	9770	9770	9770	0
467	20231019	123600	26891250	9770	9770	9770	9770	0
468	20231019	123500	26891250	9770	9770	9770	9770	0
469	20231019	123400	26891250	9770	9770	9770	9770	0
470	20231019	123300	26891250	9770	9770	9770	9770	0
471	20231019	123200	26891250	9770	9770	9770	9770	0
472	20231019	123100	26891250	9770	9770	9770	9770	0
473	20231019	123000	26891250	9770	9770	9770	9770	0
474	20231019	122900	26891250	9770	9770	9770	9770	0
475	20231019	122800	26891250	9770	9770	9770	9770	0
476	20231019	122700	26891250	9770	9770	9770	9770	0
477	20231019	122600	26891250	9770	9770	9770	9770	0
478	20231019	122500	26891250	9770	9770	9770	9770	0
479	20231019	122400	26891250	9770	9770	9770	9770	0
480	20231019	122300	26891250	9770	9770	9770	9770	0
481	20231019	122200	26891250	9770	9770	9770	9770	0
482	20231019	122100	26891250	9770	9770	9770	9770	0
483	20231019	122000	26891250	9770	9770	9770	9770	0
484	20231019	121900	26891250	9770	9770	9770	9770	0
485	20231019	121800	26891250	9770	9770	9770	9770	0
486	20231019	121700	26891250	9770	9770	9770	9770	0
487	20231019	121600	26891250	9770	9770	9770	9770	0
488	20231019	121500	26891250	9770	9770	9770	9770	0
489	20231019	121400	26891250	9770	9770	9770	9770	0
490	20231019	121300	26891250	9770	9770	9770	9770	0
491	20231019	121200	26891250	9770	9770	9770	9770	100
492	20231019	121100	25914250	9770	9770	9770	9770	0
493	20231019	121000	25914250	9770	9770	9770	9770	0
494	20231019	120900	25914250	9770	9770	9770	9770	0
495	20231019	120800	25914250	9770	9770	9770	9770	0
496	20231019	120700	25914250	9770	9770	9770	9770	0
497	20231019	120600	25914250	9770	9770	9770	9770	0
498	20231019	120500	25914250	9770	9770	9770	9770	0
499	20231019	120400	25914250	9770	9770	9770	9770	0
500	20231019	120300	25914250	9770	9770	9770	9770	0
501	20231019	120200	25914250	9770	9770	9770	9770	0
502	20231019	120100	25914250	9770	9770	9770	9770	0
503	20231019	120000	25914250	9770	9770	9770	9770	0
504	20231019	115900	25914250	9770	9770	9770	9770	0
505	20231019	115800	25914250	9770	9770	9770	9770	0
506	20231019	115700	25914250	9770	9770	9770	9770	0
507	20231019	115600	25914250	9770	9770	9770	9770	0
508	20231019	115500	25914250	9770	9770	9770	9770	0
509	20231019	115400	25914250	9770	9770	9770	9770	0
510	20231019	115300	25914250	9770	9770	9770	9770	0
511	20231019	115200	25914250	9770	9770	9770	9770	0
512	20231019	115100	25914250	9770	9770	9770	9770	0
513	20231019	115000	25914250	9770	9770	9770	9770	0
514	20231019	114900	25914250	9770	9770	9770	9770	0
515	20231019	114800	25914250	9770	9770	9770	9770	0
516	20231019	114700	25914250	9770	9770	9770	9770	0
517	20231019	114600	25914250	9770	9770	9770	9770	0
518	20231019	114500	25914250	9770	9770	9770	9770	0
519	20231019	114400	25914250	9770	9770	9770	9770	0
520	20231019	114300	25914250	9770	9770	9770	9770	0
521	20231019	114200	25914250	9770	9770	9770	9770	0
522	20231019	114100	25914250	9770	9770	9770	9770	0
523	20231019	114000	25914250	9770	9770	9770	9770	0
524	20231019	113900	25914250	9770	9770	9770	9770	0
525	20231019	113800	25914250	9770	9770	9770	9770	0
526	20231019	113700	25914250	9770	9770	9770	9770	5
527	20231019	113600	25865400	9770	9770	9770	9770	0
528	20231019	113500	25865400	9770	9740	9770	9740	20
529	20231019	113400	25670330	9690	9690	9690	9690	1
530	20231019	113300	25660640	9770	9770	9770	9770	0
531	20231019	113200	25660640	9770	9770	9770	9770	0
532	20231019	113100	25660640	9770	9770	9770	9770	0
533	20231019	113000	25660640	9770	9770	9770	9770	0
534	20231019	112900	25660640	9770	9710	9770	9710	50
535	20231019	112800	25174000	9720	9720	9720	9720	0
536	20231019	112700	25174000	9720	9720	9720	9720	0
537	20231019	112600	25174000	9720	9720	9720	9720	0
538	20231019	112500	25174000	9720	9720	9720	9720	0
539	20231019	112400	25174000	9720	9720	9720	9720	0
540	20231019	112300	25174000	9720	9720	9720	9720	0
541	20231019	112200	25174000	9720	9720	9720	9720	0
542	20231019	112100	25174000	9720	9720	9720	9720	0
543	20231019	112000	25174000	9720	9720	9720	9720	0
544	20231019	111900	25174000	9720	9720	9720	9720	0
545	20231019	111800	25174000	9720	9710	9720	9710	400
546	20231019	111700	21286560	9710	9710	9710	9710	0
547	20231019	111600	21286560	9710	9710	9710	9710	0
548	20231019	111500	21286560	9710	9710	9710	9710	0
549	20231019	111400	21286560	9710	9710	9710	9710	0
550	20231019	111300	21286560	9710	9710	9710	9710	0
551	20231019	111200	21286560	9710	9710	9710	9710	0
552	20231019	111100	21286560	9710	9710	9710	9710	0
553	20231019	111000	21286560	9710	9710	9710	9710	0
554	20231019	110900	21286560	9710	9710	9710	9710	1
555	20231019	110800	21276850	9690	9690	9690	9690	0
556	20231019	110700	21276850	9690	9690	9690	9690	0
557	20231019	110600	21276850	9690	9690	9690	9690	0
558	20231019	110500	21276850	9690	9690	9690	9690	0
559	20231019	110400	21276850	9690	9690	9690	9690	0
560	20231019	110300	21276850	9690	9690	9690	9690	0
561	20231019	110200	21276850	9690	9690	9690	9690	0
562	20231019	110100	21276850	9690	9690	9690	9690	0
563	20231019	110000	21276850	9690	9700	9700	9690	22
564	20231019	105900	21063470	9720	9720	9720	9720	0
565	20231019	105800	21063470	9720	9720	9720	9720	0
566	20231019	105700	21063470	9720	9720	9720	9720	0
567	20231019	105600	21063470	9720	9720	9720	9720	0
568	20231019	105500	21063470	9720	9720	9720	9720	0
569	20231019	105400	21063470	9720	9720	9720	9720	0
570	20231019	105300	21063470	9720	9720	9720	9720	0
571	20231019	105200	21063470	9720	9720	9720	9720	0
572	20231019	105100	21063470	9720	9720	9720	9720	0
573	20231019	105000	21063470	9720	9720	9720	9720	0
574	20231019	104900	21063470	9720	9720	9720	9720	0
575	20231019	104800	21063470	9720	9720	9720	9720	0
576	20231019	104700	21063470	9720	9720	9720	9720	0
577	20231019	104600	21063470	9720	9720	9720	9720	0
578	20231019	104500	21063470	9720	9720	9720	9720	0
579	20231019	104400	21063470	9720	9720	9720	9720	0
580	20231019	104300	21063470	9720	9720	9720	9720	0
581	20231019	104200	21063470	9720	9720	9720	9720	0
582	20231019	104100	21063470	9720	9720	9720	9720	0
583	20231019	104000	21063470	9720	9720	9720	9720	0
584	20231019	103900	21063470	9720	9720	9720	9720	0
585	20231019	103800	21063470	9720	9720	9720	9720	0
586	20231019	103700	21063470	9720	9720	9720	9720	0
587	20231019	103600	21063470	9720	9720	9720	9720	0
588	20231019	103500	21063470	9720	9720	9720	9720	0
589	20231019	103400	21063470	9720	9720	9720	9720	0
590	20231019	103300	21063470	9720	9720	9720	9720	0
591	20231019	103200	21063470	9720	9720	9720	9720	0
592	20231019	103100	21063470	9720	9720	9720	9720	0
593	20231019	103000	21063470	9720	9720	9720	9720	0
594	20231019	102900	21063470	9720	9720	9720	9720	0
595	20231019	102800	21063470	9720	9720	9720	9720	0
596	20231019	102700	21063470	9720	9720	9720	9720	0
597	20231019	102600	21063470	9720	9720	9720	9720	0
598	20231019	102500	21063470	9720	9720	9720	9720	0
599	20231019	102400	21063470	9720	9720	9720	9720	0
600	20231019	102300	21063470	9720	9720	9720	9720	0
601	20231019	102200	21063470	9720	9720	9720	9720	0
602	20231019	102100	21063470	9720	9720	9720	9720	0
603	20231019	102000	21063470	9720	9720	9720	9720	0
604	20231019	101900	21063470	9720	9720	9720	9720	0
605	20231019	101800	21063470	9720	9720	9720	9720	0
606	20231019	101700	21063470	9720	9720	9720	9720	0
607	20231019	101600	21063470	9720	9720	9720	9720	0
608	20231019	101500	21063470	9720	9720	9720	9720	0
609	20231019	101400	21063470	9720	9720	9720	9720	0
610	20231019	101300	21063470	9720	9720	9720	9720	0
611	20231019	101200	21063470	9720	9720	9720	9720	1
612	20231019	101100	21053750	9720	9720	9720	9720	9
613	20231019	101000	20966270	9720	9720	9720	9720	0
614	20231019	100900	20966270	9720	9720	9720	9720	0
615	20231019	100800	20966270	9720	9720	9720	9720	0
616	20231019	100700	20966270	9720	9720	9720	9720	0
617	20231019	100600	20966270	9720	9720	9720	9720	0
618	20231019	100500	20966270	9720	9720	9720	9720	0
619	20231019	100400	20966270	9720	9720	9720	9720	0
620	20231019	100300	20966270	9720	9720	9720	9720	0
621	20231019	100200	20966270	9720	9720	9720	9720	0
622	20231019	100100	20966270	9720	9720	9720	9720	0
623	20231019	100000	20966270	9720	9720	9720	9720	52
624	20231019	095900	20460830	9720	9690	9720	9690	55
625	20231019	095800	19927490	9690	9690	9690	9690	0
626	20231019	095700	19927490	9690	9690	9690	9690	0
627	20231019	095600	19927490	9690	9690	9690	9690	0
628	20231019	095500	19927490	9690	9690	9690	9690	0
629	20231019	095400	19927490	9690	9690	9690	9690	0
630	20231019	095300	19927490	9690	9690	9690	9690	10
631	20231019	095200	19830590	9690	9690	9690	9690	0
632	20231019	095100	19830590	9690	9690	9690	9690	0
633	20231019	095000	19830590	9690	9690	9690	9690	0
634	20231019	094900	19830590	9690	9690	9690	9690	2
635	20231019	094800	19811210	9680	9680	9680	9680	0
636	20231019	094700	19811210	9680	9680	9680	9680	0
637	20231019	094600	19811210	9680	9680	9680	9680	0
638	20231019	094500	19811210	9680	9680	9680	9680	71
639	20231019	094400	19123930	9680	9680	9680	9680	50
640	20231019	094300	18639930	9690	9690	9690	9690	3
641	20231019	094200	18610860	9680	9680	9680	9680	0
642	20231019	094100	18610860	9680	9680	9680	9680	0
643	20231019	094000	18610860	9680	9680	9680	9680	0
644	20231019	093900	18610860	9680	9680	9680	9680	0
645	20231019	093800	18610860	9680	9680	9680	9680	0
646	20231019	093700	18610860	9680	9680	9680	9680	0
647	20231019	093600	18610860	9680	9680	9680	9680	0
648	20231019	093500	18610860	9680	9680	9680	9680	2
649	20231019	093400	18591500	9690	9690	9690	9690	1
650	20231019	093300	18581810	9690	9690	9690	9690	0
651	20231019	093200	18581810	9690	9690	9690	9690	1
652	20231019	093100	18572120	9690	9690	9690	9690	0
653	20231019	093000	18572120	9690	9690	9690	9690	0
654	20231019	092900	18572120	9690	9690	9690	9690	0
655	20231019	092800	18572120	9690	9690	9690	9690	13
656	20231019	092700	18446150	9730	9730	9730	9730	0
657	20231019	092600	18446150	9730	9730	9730	9730	0
658	20231019	092500	18446150	9730	9730	9730	9730	0
659	20231019	092400	18446150	9730	9730	9730	9730	1
660	20231019	092300	18436420	9700	9700	9700	9700	30
661	20231019	092200	18145420	9700	9700	9700	9700	0
662	20231019	092100	18145420	9700	9700	9700	9700	0
663	20231019	092000	18145420	9700	9700	9700	9700	0
664	20231019	091900	18145420	9700	9700	9700	9700	0
665	20231019	091800	18145420	9700	9700	9700	9700	0
666	20231019	091700	18145420	9700	9700	9700	9700	20
667	20231019	091600	17951420	9770	9700	9770	9700	61
668	20231019	091500	17356370	9770	9700	9770	9700	18
669	20231019	091400	17180720	9750	9760	9760	9750	2
670	20231019	091300	17161210	9850	9850	9850	9850	0
671	20231019	091200	17161210	9850	9850	9850	9850	0
672	20231019	091100	17161210	9850	9650	9850	9640	400
673	20231019	091000	13289500	9760	9760	9760	9760	0
674	20231019	090900	13289500	9760	9760	9760	9760	0
675	20231019	090800	13289500	9760	9760	9760	9760	1
676	20231019	090700	13279740	9670	9670	9670	9670	0
677	20231019	090600	13279740	9670	9680	9680	9670	23
678	20231019	090500	13057300	9700	9850	9850	9700	1241
679	20231019	090400	1003650	9890	9890	9890	9890	0
680	20231019	090300	1003650	9890	9880	9890	9880	3
681	20231019	090200	974000	9740	9740	9740	9740	98
682	20231019	090100	19480	9740	9740	9740	9740	2
683	20231019	090000	0	10000	10000	10000	10000	0