KissMeData/339770/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203900	55699540	7370	7370	7370	7370	45
3	20231017	203800	55699540	7370	7370	7370	7370	0
4	20231017	203700	55699540	7370	7370	7370	7370	0
5	20231017	203600	55699540	7370	7370	7370	7370	0
6	20231017	203500	55699540	7370	7370	7370	7370	0
7	20231017	203400	55699540	7370	7370	7370	7370	0
8	20231017	203300	55699540	7370	7370	7370	7370	0
9	20231017	203200	55699540	7370	7370	7370	7370	0
10	20231017	203100	55699540	7370	7370	7370	7370	0
11	20231017	203000	55699540	7370	7370	7370	7370	0
12	20231017	202900	55699540	7370	7370	7370	7370	0
13	20231017	202800	55699540	7370	7370	7370	7370	0
14	20231017	202700	55699540	7370	7370	7370	7370	0
15	20231017	202600	55699540	7370	7370	7370	7370	0
16	20231017	202500	55699540	7370	7370	7370	7370	0
17	20231017	202400	55699540	7370	7370	7370	7370	0
18	20231017	202300	55699540	7370	7370	7370	7370	0
19	20231017	202200	55699540	7370	7370	7370	7370	0
20	20231017	202100	55699540	7370	7370	7370	7370	0
21	20231017	202000	55699540	7370	7370	7370	7370	0
22	20231017	201900	55699540	7370	7370	7370	7370	0
23	20231017	201800	55699540	7370	7370	7370	7370	0
24	20231017	201700	55699540	7370	7370	7370	7370	0
25	20231017	201600	55699540	7370	7370	7370	7370	0
26	20231017	201500	55699540	7370	7370	7370	7370	0
27	20231017	201400	55699540	7370	7370	7370	7370	0
28	20231017	201300	55699540	7370	7370	7370	7370	0
29	20231017	201200	55699540	7370	7370	7370	7370	0
30	20231017	201100	55699540	7370	7370	7370	7370	0
31	20231017	201000	55699540	7370	7370	7370	7370	0
32	20231017	200900	55699540	7370	7370	7370	7370	45
33	20231017	200800	55699540	7370	7370	7370	7370	0
34	20231017	200700	55699540	7370	7370	7370	7370	0
35	20231017	200600	55699540	7370	7370	7370	7370	0
36	20231017	200500	55699540	7370	7370	7370	7370	0
37	20231017	200400	55699540	7370	7370	7370	7370	0
38	20231017	200300	55699540	7370	7370	7370	7370	0
39	20231017	200200	55699540	7370	7370	7370	7370	0
40	20231017	200100	55699540	7370	7370	7370	7370	0
41	20231017	200000	55699540	7370	7370	7370	7370	0
42	20231017	195900	55699540	7370	7370	7370	7370	0
43	20231017	195800	55699540	7370	7370	7370	7370	0
44	20231017	195700	55699540	7370	7370	7370	7370	0
45	20231017	195600	55699540	7370	7370	7370	7370	0
46	20231017	195500	55699540	7370	7370	7370	7370	0
47	20231017	195400	55699540	7370	7370	7370	7370	0
48	20231017	195300	55699540	7370	7370	7370	7370	0
49	20231017	195200	55699540	7370	7370	7370	7370	0
50	20231017	195100	55699540	7370	7370	7370	7370	0
51	20231017	195000	55699540	7370	7370	7370	7370	0
52	20231017	194900	55699540	7370	7370	7370	7370	0
53	20231017	194800	55699540	7370	7370	7370	7370	0
54	20231017	194700	55699540	7370	7370	7370	7370	0
55	20231017	194600	55699540	7370	7370	7370	7370	0
56	20231017	194500	55699540	7370	7370	7370	7370	0
57	20231017	194400	55699540	7370	7370	7370	7370	0
58	20231017	194300	55699540	7370	7370	7370	7370	0
59	20231017	194200	55699540	7370	7370	7370	7370	0
60	20231017	194100	55699540	7370	7370	7370	7370	0
61	20231017	194000	55699540	7370	7370	7370	7370	0
62	20231017	193900	55699540	7370	7370	7370	7370	45
63	20231017	193800	55699540	7370	7370	7370	7370	0
64	20231017	193700	55699540	7370	7370	7370	7370	0
65	20231017	193600	55699540	7370	7370	7370	7370	0
66	20231017	193500	55699540	7370	7370	7370	7370	0
67	20231017	193400	55699540	7370	7370	7370	7370	0
68	20231017	193300	55699540	7370	7370	7370	7370	0
69	20231017	193200	55699540	7370	7370	7370	7370	0
70	20231017	193100	55699540	7370	7370	7370	7370	0
71	20231017	193000	55699540	7370	7370	7370	7370	0
72	20231017	192900	55699540	7370	7370	7370	7370	0
73	20231017	192800	55699540	7370	7370	7370	7370	0
74	20231017	192700	55699540	7370	7370	7370	7370	0
75	20231017	192600	55699540	7370	7370	7370	7370	0
76	20231017	192500	55699540	7370	7370	7370	7370	0
77	20231017	192400	55699540	7370	7370	7370	7370	0
78	20231017	192300	55699540	7370	7370	7370	7370	0
79	20231017	192200	55699540	7370	7370	7370	7370	0
80	20231017	192100	55699540	7370	7370	7370	7370	0
81	20231017	192000	55699540	7370	7370	7370	7370	0
82	20231017	191900	55699540	7370	7370	7370	7370	0
83	20231017	191800	55699540	7370	7370	7370	7370	0
84	20231017	191700	55699540	7370	7370	7370	7370	0
85	20231017	191600	55699540	7370	7370	7370	7370	0
86	20231017	191500	55699540	7370	7370	7370	7370	0
87	20231017	191400	55699540	7370	7370	7370	7370	0
88	20231017	191300	55699540	7370	7370	7370	7370	0
89	20231017	191200	55699540	7370	7370	7370	7370	0
90	20231017	191100	55699540	7370	7370	7370	7370	0
91	20231017	191000	55699540	7370	7370	7370	7370	0
92	20231017	190900	55699540	7370	7370	7370	7370	45
93	20231017	190800	55699540	7370	7370	7370	7370	0
94	20231017	190700	55699540	7370	7370	7370	7370	0
95	20231017	190600	55699540	7370	7370	7370	7370	0
96	20231017	190500	55699540	7370	7370	7370	7370	0
97	20231017	190400	55699540	7370	7370	7370	7370	0
98	20231017	190300	55699540	7370	7370	7370	7370	0
99	20231017	190200	55699540	7370	7370	7370	7370	0
100	20231017	190100	55699540	7370	7370	7370	7370	0
101	20231017	190000	55699540	7370	7370	7370	7370	0
102	20231017	185900	55699540	7370	7370	7370	7370	0
103	20231017	185800	55699540	7370	7370	7370	7370	0
104	20231017	185700	55699540	7370	7370	7370	7370	0
105	20231017	185600	55699540	7370	7370	7370	7370	0
106	20231017	185500	55699540	7370	7370	7370	7370	0
107	20231017	185400	55699540	7370	7370	7370	7370	0
108	20231017	185300	55699540	7370	7370	7370	7370	0
109	20231017	185200	55699540	7370	7370	7370	7370	0
110	20231017	185100	55699540	7370	7370	7370	7370	0
111	20231017	185000	55699540	7370	7370	7370	7370	0
112	20231017	184900	55699540	7370	7370	7370	7370	0
113	20231017	184800	55699540	7370	7370	7370	7370	0
114	20231017	184700	55699540	7370	7370	7370	7370	0
115	20231017	184600	55699540	7370	7370	7370	7370	0
116	20231017	184500	55699540	7370	7370	7370	7370	0
117	20231017	184400	55699540	7370	7370	7370	7370	0
118	20231017	184300	55699540	7370	7370	7370	7370	0
119	20231017	184200	55699540	7370	7370	7370	7370	0
120	20231017	184100	55699540	7370	7370	7370	7370	0
121	20231017	184000	55699540	7370	7370	7370	7370	0
122	20231017	183900	55699540	7370	7370	7370	7370	45
123	20231017	183800	55699540	7370	7370	7370	7370	0
124	20231017	183700	55699540	7370	7370	7370	7370	0
125	20231017	183600	55699540	7370	7370	7370	7370	0
126	20231017	183500	55699540	7370	7370	7370	7370	0
127	20231017	183400	55699540	7370	7370	7370	7370	0
128	20231017	183300	55699540	7370	7370	7370	7370	0
129	20231017	183200	55699540	7370	7370	7370	7370	0
130	20231017	183100	55699540	7370	7370	7370	7370	0
131	20231017	183000	55699540	7370	7370	7370	7370	0
132	20231017	182900	55699540	7370	7370	7370	7370	0
133	20231017	182800	55699540	7370	7370	7370	7370	0
134	20231017	182700	55699540	7370	7370	7370	7370	0
135	20231017	182600	55699540	7370	7370	7370	7370	0
136	20231017	182500	55699540	7370	7370	7370	7370	0
137	20231017	182400	55699540	7370	7370	7370	7370	0
138	20231017	182300	55699540	7370	7370	7370	7370	0
139	20231017	182200	55699540	7370	7370	7370	7370	0
140	20231017	182100	55699540	7370	7370	7370	7370	0
141	20231017	182000	55699540	7370	7370	7370	7370	0
142	20231017	181900	55699540	7370	7370	7370	7370	0
143	20231017	181800	55699540	7370	7370	7370	7370	0
144	20231017	181700	55699540	7370	7370	7370	7370	0
145	20231017	181600	55699540	7370	7370	7370	7370	0
146	20231017	181500	55699540	7370	7370	7370	7370	0
147	20231017	181400	55699540	7370	7370	7370	7370	0
148	20231017	181300	55699540	7370	7370	7370	7370	0
149	20231017	181200	55699540	7370	7370	7370	7370	0
150	20231017	181100	55699540	7370	7370	7370	7370	0
151	20231017	181000	55699540	7370	7370	7370	7370	0
152	20231017	180900	55699540	7370	7370	7370	7370	45
153	20231017	180800	55699540	7370	7370	7370	7370	0
154	20231017	180700	55699540	7370	7370	7370	7370	0
155	20231017	180600	55699540	7370	7370	7370	7370	0
156	20231017	180500	55699540	7370	7370	7370	7370	0
157	20231017	180400	55699540	7370	7370	7370	7370	0
158	20231017	180300	55699540	7370	7370	7370	7370	0
159	20231017	180200	55699540	7370	7370	7370	7370	0
160	20231017	180100	55699540	7370	7370	7370	7370	0
161	20231017	180000	55699540	7370	7370	7370	7370	0
162	20231017	175900	55699540	7370	7370	7370	7370	0
163	20231017	175800	55699540	7370	7370	7370	7370	0
164	20231017	175700	55699540	7370	7370	7370	7370	0
165	20231017	175600	55699540	7370	7370	7370	7370	0
166	20231017	175500	55699540	7370	7370	7370	7370	0
167	20231017	175400	55699540	7370	7370	7370	7370	0
168	20231017	175300	55699540	7370	7370	7370	7370	0
169	20231017	175200	55699540	7370	7370	7370	7370	0
170	20231017	175100	55699540	7370	7370	7370	7370	0
171	20231017	175000	55699540	7370	7370	7370	7370	0
172	20231017	174900	55699540	7370	7370	7370	7370	0
173	20231017	174800	55699540	7370	7370	7370	7370	0
174	20231017	174700	55699540	7370	7370	7370	7370	0
175	20231017	174600	55699540	7370	7370	7370	7370	0
176	20231017	174500	55699540	7370	7370	7370	7370	0
177	20231017	174400	55699540	7370	7370	7370	7370	0
178	20231017	174300	55699540	7370	7370	7370	7370	0
179	20231017	174200	55699540	7370	7370	7370	7370	0
180	20231017	174100	55699540	7370	7370	7370	7370	0
181	20231017	174000	55699540	7370	7370	7370	7370	0
182	20231017	173900	55699540	7370	7370	7370	7370	45
183	20231017	173800	55699540	7370	7370	7370	7370	0
184	20231017	173700	55699540	7370	7370	7370	7370	0
185	20231017	173600	55699540	7370	7370	7370	7370	0
186	20231017	173500	55699540	7370	7370	7370	7370	0
187	20231017	173400	55699540	7370	7370	7370	7370	0
188	20231017	173300	55699540	7370	7370	7370	7370	0
189	20231017	173200	55699540	7370	7370	7370	7370	0
190	20231017	173100	55699540	7370	7370	7370	7370	0
191	20231017	173000	55699540	7370	7370	7370	7370	0
192	20231017	172900	55699540	7370	7370	7370	7370	0
193	20231017	172800	55699540	7370	7370	7370	7370	0
194	20231017	172700	55699540	7370	7370	7370	7370	0
195	20231017	172600	55699540	7370	7370	7370	7370	0
196	20231017	172500	55699540	7370	7370	7370	7370	0
197	20231017	172400	55699540	7370	7370	7370	7370	0
198	20231017	172300	55699540	7370	7370	7370	7370	0
199	20231017	172200	55699540	7370	7370	7370	7370	0
200	20231017	172100	55699540	7370	7370	7370	7370	0
201	20231017	172000	55699540	7370	7370	7370	7370	0
202	20231017	171900	55699540	7370	7370	7370	7370	0
203	20231017	171800	55699540	7370	7370	7370	7370	0
204	20231017	171700	55699540	7370	7370	7370	7370	0
205	20231017	171600	55699540	7370	7370	7370	7370	0
206	20231017	171500	55699540	7370	7370	7370	7370	0
207	20231017	171400	55699540	7370	7370	7370	7370	0
208	20231017	171300	55699540	7370	7370	7370	7370	0
209	20231017	171200	55699540	7370	7370	7370	7370	0
210	20231017	171100	55699540	7370	7370	7370	7370	0
211	20231017	171000	55699540	7370	7370	7370	7370	0
212	20231017	170900	55699540	7370	7370	7370	7370	45
213	20231017	170800	55699540	7370	7370	7370	7370	0
214	20231017	170700	55699540	7370	7370	7370	7370	0
215	20231017	170600	55699540	7370	7370	7370	7370	0
216	20231017	170500	55699540	7370	7370	7370	7370	0
217	20231017	170400	55699540	7370	7370	7370	7370	0
218	20231017	170300	55699540	7370	7370	7370	7370	0
219	20231017	170200	55699540	7370	7370	7370	7370	0
220	20231017	170100	55699540	7370	7370	7370	7370	0
221	20231017	170000	55699540	7370	7370	7370	7370	0
222	20231017	165900	55699540	7370	7370	7370	7370	0
223	20231017	165800	55699540	7370	7370	7370	7370	0
224	20231017	165700	55699540	7370	7370	7370	7370	0
225	20231017	165600	55699540	7370	7370	7370	7370	0
226	20231017	165500	55699540	7370	7370	7370	7370	0
227	20231017	165400	55699540	7370	7370	7370	7370	0
228	20231017	165300	55699540	7370	7370	7370	7370	0
229	20231017	165200	55699540	7370	7370	7370	7370	0
230	20231017	165100	55699540	7370	7370	7370	7370	0
231	20231017	165000	55699540	7370	7370	7370	7370	0
232	20231017	164900	55699540	7370	7370	7370	7370	0
233	20231017	164800	55699540	7370	7370	7370	7370	0
234	20231017	164700	55699540	7370	7370	7370	7370	0
235	20231017	164600	55699540	7370	7370	7370	7370	0
236	20231017	164500	55699540	7370	7370	7370	7370	0
237	20231017	164400	55699540	7370	7370	7370	7370	0
238	20231017	164300	55699540	7370	7370	7370	7370	0
239	20231017	164200	55699540	7370	7370	7370	7370	0
240	20231017	164100	55699540	7370	7370	7370	7370	0
241	20231017	164000	55699540	7370	7370	7370	7370	0
242	20231017	163900	55699540	7370	7370	7370	7370	45
243	20231017	163800	55699540	7370	7370	7370	7370	0
244	20231017	163700	55699540	7370	7370	7370	7370	0
245	20231017	163600	55699540	7370	7370	7370	7370	0
246	20231017	163500	55699540	7370	7370	7370	7370	0
247	20231017	163400	55699540	7370	7370	7370	7370	0
248	20231017	163300	55699540	7370	7370	7370	7370	0
249	20231017	163200	55699540	7370	7370	7370	7370	0
250	20231017	163100	55699540	7370	7370	7370	7370	0
251	20231017	163000	55699540	7370	7370	7370	7370	0
252	20231017	162900	55699540	7370	7370	7370	7370	0
253	20231017	162800	55699540	7370	7370	7370	7370	0
254	20231017	162700	55699540	7370	7370	7370	7370	0
255	20231017	162600	55699540	7370	7370	7370	7370	0
256	20231017	162500	55699540	7370	7370	7370	7370	0
257	20231017	162400	55699540	7370	7370	7370	7370	0
258	20231017	162300	55699540	7370	7370	7370	7370	0
259	20231017	162200	55699540	7370	7370	7370	7370	0
260	20231017	162100	55699540	7370	7370	7370	7370	0
261	20231017	162000	55699540	7370	7370	7370	7370	0
262	20231017	161900	55699540	7370	7370	7370	7370	0
263	20231017	161800	55699540	7370	7370	7370	7370	0
264	20231017	161700	55699540	7370	7370	7370	7370	0
265	20231017	161600	55699540	7370	7370	7370	7370	0
266	20231017	161500	55699540	7370	7370	7370	7370	0
267	20231017	161400	55699540	7370	7370	7370	7370	0
268	20231017	161300	55699540	7370	7370	7370	7370	0
269	20231017	161200	55699540	7370	7370	7370	7370	0
270	20231017	161100	55699540	7370	7370	7370	7370	0
271	20231017	161000	55699540	7370	7370	7370	7370	0
272	20231017	160900	55699540	7370	7370	7370	7370	45
273	20231017	160800	55699540	7370	7370	7370	7370	0
274	20231017	160700	55699540	7370	7370	7370	7370	0
275	20231017	160600	55699540	7370	7370	7370	7370	0
276	20231017	160500	55699540	7370	7370	7370	7370	0
277	20231017	160400	55699540	7370	7370	7370	7370	0
278	20231017	160300	55699540	7370	7370	7370	7370	0
279	20231017	160200	55699540	7370	7370	7370	7370	0
280	20231017	160100	55699540	7370	7370	7370	7370	0
281	20231017	160000	55699540	7370	7370	7370	7370	0
282	20231017	155900	55699540	7370	7370	7370	7370	0
283	20231017	155800	55699540	7370	7370	7370	7370	0
284	20231017	155700	55699540	7370	7370	7370	7370	0
285	20231017	155600	55699540	7370	7370	7370	7370	0
286	20231017	155500	55699540	7370	7370	7370	7370	0
287	20231017	155400	55699540	7370	7370	7370	7370	0
288	20231017	155300	55699540	7370	7370	7370	7370	0
289	20231017	155200	55699540	7370	7370	7370	7370	0
290	20231017	155100	55699540	7370	7370	7370	7370	0
291	20231017	155000	55699540	7370	7370	7370	7370	0
292	20231017	154900	55699540	7370	7370	7370	7370	0
293	20231017	154800	55699540	7370	7370	7370	7370	0
294	20231017	154700	55699540	7370	7370	7370	7370	0
295	20231017	154600	55699540	7370	7370	7370	7370	0
296	20231017	154500	55699540	7370	7370	7370	7370	0
297	20231017	154400	55699540	7370	7370	7370	7370	0
298	20231017	154300	55699540	7370	7370	7370	7370	0
299	20231017	154200	55699540	7370	7370	7370	7370	0
300	20231017	154100	55699540	7370	7370	7370	7370	0
301	20231017	154000	55699540	7370	7370	7370	7370	0
302	20231017	153900	55699540	7370	7370	7370	7370	45
303	20231017	153800	55699540	7370	7370	7370	7370	0
304	20231017	153700	55699540	7370	7370	7370	7370	0
305	20231017	153600	55699540	7370	7370	7370	7370	0
306	20231017	153500	55699540	7370	7370	7370	7370	0
307	20231017	153400	55699540	7370	7370	7370	7370	0
308	20231017	153300	55699540	7370	7370	7370	7370	0
309	20231017	153200	55699540	7370	7370	7370	7370	0
310	20231017	153100	55699540	7370	7370	7370	7370	0
311	20231017	153000	55699540	7370	7370	7370	7370	45
312	20231017	152900	55367890	7380	7380	7380	7380	0
313	20231017	152800	55367890	7380	7380	7380	7380	0
314	20231017	152700	55367890	7380	7380	7380	7380	0
315	20231017	152600	55367890	7380	7380	7380	7380	0
316	20231017	152500	55367890	7380	7380	7380	7380	0
317	20231017	152400	55367890	7380	7380	7380	7380	0
318	20231017	152300	55367890	7380	7380	7380	7380	0
319	20231017	152200	55367890	7380	7380	7380	7380	0
320	20231017	152100	55367890	7380	7380	7380	7380	0
321	20231017	152000	55367890	7380	7380	7380	7380	0
322	20231017	151900	55367890	7380	7380	7380	7380	0
323	20231017	151800	55367890	7380	7380	7380	7380	0
324	20231017	151700	55367890	7380	7360	7380	7340	742
325	20231017	151600	49918280	7380	7380	7380	7380	0
326	20231017	151500	49918280	7380	7380	7380	7380	0
327	20231017	151400	49918280	7380	7380	7380	7380	5
328	20231017	151300	49881380	7380	7380	7380	7380	0
329	20231017	151200	49881380	7380	7370	7380	7370	2
330	20231017	151100	49866630	7380	7380	7380	7380	0
331	20231017	151000	49866630	7380	7380	7380	7380	0
332	20231017	150900	49866630	7380	7380	7380	7380	0
333	20231017	150800	49866630	7380	7370	7380	7370	2
334	20231017	150700	49851880	7360	7360	7360	7360	11
335	20231017	150600	49770920	7380	7380	7380	7380	0
336	20231017	150500	49770920	7380	7380	7380	7380	0
337	20231017	150400	49770920	7380	7380	7380	7380	0
338	20231017	150300	49770920	7380	7380	7380	7380	0
339	20231017	150200	49770920	7380	7380	7380	7380	0
340	20231017	150100	49770920	7380	7380	7380	7380	0
341	20231017	150000	49770920	7380	7380	7380	7380	0
342	20231017	145900	49770920	7380	7380	7380	7380	0
343	20231017	145800	49770920	7380	7380	7380	7380	0
344	20231017	145700	49770920	7380	7380	7380	7380	0
345	20231017	145600	49770920	7380	7380	7380	7380	0
346	20231017	145500	49770920	7380	7380	7380	7380	0
347	20231017	145400	49770920	7380	7380	7380	7380	0
348	20231017	145300	49770920	7380	7380	7380	7380	1
349	20231017	145200	49763540	7350	7370	7370	7350	600
350	20231017	145100	45349020	7380	7380	7380	7380	0
351	20231017	145000	45349020	7380	7370	7380	7370	3
352	20231017	144900	45326900	7360	7360	7360	7360	1000
353	20231017	144800	37966900	7370	7370	7370	7370	22
354	20231017	144700	37804760	7370	7370	7370	7370	200
355	20231017	144600	36330760	7370	7370	7370	7370	0
356	20231017	144500	36330760	7370	7370	7370	7370	10
357	20231017	144400	36257060	7370	7370	7370	7370	0
358	20231017	144300	36257060	7370	7370	7370	7370	0
359	20231017	144200	36257060	7370	7360	7370	7360	106
360	20231017	144100	35476890	7370	7370	7370	7370	0
361	20231017	144000	35476890	7370	7370	7370	7370	0
362	20231017	143900	35476890	7370	7370	7370	7370	6
363	20231017	143800	35432670	7370	7370	7370	7370	0
364	20231017	143700	35432670	7370	7370	7370	7370	0
365	20231017	143600	35432670	7370	7370	7370	7370	0
366	20231017	143500	35432670	7370	7370	7370	7370	0
367	20231017	143400	35432670	7370	7370	7370	7370	0
368	20231017	143300	35432670	7370	7370	7370	7370	0
369	20231017	143200	35432670	7370	7370	7370	7370	0
370	20231017	143100	35432670	7370	7370	7370	7370	1
371	20231017	143000	35425300	7360	7360	7360	7360	1
372	20231017	142900	35417940	7370	7370	7370	7370	0
373	20231017	142800	35417940	7370	7370	7370	7370	0
374	20231017	142700	35417940	7370	7370	7370	7370	3
375	20231017	142600	35395830	7370	7370	7370	7370	6
376	20231017	142500	35351610	7370	7370	7370	7370	0
377	20231017	142400	35351610	7370	7350	7370	7350	291
378	20231017	142300	33212740	7360	7360	7360	7360	0
379	20231017	142200	33212740	7360	7360	7360	7360	83
380	20231017	142100	32601860	7370	7370	7370	7370	1
381	20231017	142000	32594490	7370	7370	7370	7370	0
382	20231017	141900	32594490	7370	7370	7370	7370	0
383	20231017	141800	32594490	7370	7370	7370	7370	0
384	20231017	141700	32594490	7370	7370	7370	7370	1
385	20231017	141600	32587120	7360	7360	7360	7360	0
386	20231017	141500	32587120	7360	7360	7360	7360	0
387	20231017	141400	32587120	7360	7360	7360	7360	85
388	20231017	141300	31961520	7370	7370	7370	7370	3
389	20231017	141200	31939410	7370	7370	7370	7370	0
390	20231017	141100	31939410	7370	7370	7370	7370	1
391	20231017	141000	31932040	7370	7370	7370	7370	23
392	20231017	140900	31762530	7370	7370	7370	7370	0
393	20231017	140800	31762530	7370	7370	7370	7370	0
394	20231017	140700	31762530	7370	7370	7370	7370	0
395	20231017	140600	31762530	7370	7370	7370	7370	0
396	20231017	140500	31762530	7370	7370	7370	7370	0
397	20231017	140400	31762530	7370	7370	7370	7370	0
398	20231017	140300	31762530	7370	7370	7370	7370	0
399	20231017	140200	31762530	7370	7370	7370	7370	100
400	20231017	140100	31025530	7370	7370	7370	7370	1
401	20231017	140000	31018160	7370	7370	7370	7370	0
402	20231017	135900	31018160	7370	7370	7370	7370	0
403	20231017	135800	31018160	7370	7370	7370	7370	0
404	20231017	135700	31018160	7370	7370	7370	7370	0
405	20231017	135600	31018160	7370	7370	7370	7370	0
406	20231017	135500	31018160	7370	7370	7370	7370	0
407	20231017	135400	31018160	7370	7370	7370	7370	0
408	20231017	135300	31018160	7370	7370	7370	7370	0
409	20231017	135200	31018160	7370	7370	7370	7370	0
410	20231017	135100	31018160	7370	7370	7370	7370	1
411	20231017	135000	31010790	7360	7360	7360	7360	0
412	20231017	134900	31010790	7360	7360	7360	7360	0
413	20231017	134800	31010790	7360	7360	7360	7360	0
414	20231017	134700	31010790	7360	7360	7360	7360	0
415	20231017	134600	31010790	7360	7360	7360	7360	0
416	20231017	134500	31010790	7360	7360	7360	7360	0
417	20231017	134400	31010790	7360	7360	7360	7360	0
418	20231017	134300	31010790	7360	7360	7360	7360	14
419	20231017	134200	30907750	7370	7370	7370	7370	0
420	20231017	134100	30907750	7370	7370	7370	7370	1
421	20231017	134000	30900380	7350	7350	7350	7350	0
422	20231017	133900	30900380	7350	7350	7350	7350	0
423	20231017	133800	30900380	7350	7350	7350	7350	0
424	20231017	133700	30900380	7350	7350	7350	7350	114
425	20231017	133600	30062480	7350	7350	7350	7350	0
426	20231017	133500	30062480	7350	7350	7350	7350	0
427	20231017	133400	30062480	7350	7350	7350	7350	144
428	20231017	133300	29004080	7370	7370	7370	7370	0
429	20231017	133200	29004080	7370	7370	7370	7370	0
430	20231017	133100	29004080	7370	7370	7370	7370	0
431	20231017	133000	29004080	7370	7370	7370	7370	1
432	20231017	132900	28996710	7350	7350	7350	7350	0
433	20231017	132800	28996710	7350	7350	7350	7350	0
434	20231017	132700	28996710	7350	7350	7350	7350	0
435	20231017	132600	28996710	7350	7350	7350	7350	0
436	20231017	132500	28996710	7350	7350	7350	7350	0
437	20231017	132400	28996710	7350	7360	7360	7350	37
438	20231017	132300	28724720	7360	7360	7360	7360	100
439	20231017	132200	27988720	7370	7370	7370	7370	3
440	20231017	132100	27966610	7370	7370	7370	7370	0
441	20231017	132000	27966610	7370	7370	7370	7370	0
442	20231017	131900	27966610	7370	7370	7370	7370	0
443	20231017	131800	27966610	7370	7370	7370	7370	0
444	20231017	131700	27966610	7370	7370	7370	7370	0
445	20231017	131600	27966610	7370	7370	7370	7370	0
446	20231017	131500	27966610	7370	7370	7370	7370	0
447	20231017	131400	27966610	7370	7370	7370	7370	0
448	20231017	131300	27966610	7370	7370	7370	7370	0
449	20231017	131200	27966610	7370	7370	7370	7370	0
450	20231017	131100	27966610	7370	7370	7370	7370	0
451	20231017	131000	27966610	7370	7370	7370	7370	0
452	20231017	130900	27966610	7370	7370	7370	7370	0
453	20231017	130800	27966610	7370	7370	7370	7370	0
454	20231017	130700	27966610	7370	7370	7370	7370	0
455	20231017	130600	27966610	7370	7370	7370	7370	0
456	20231017	130500	27966610	7370	7370	7370	7370	0
457	20231017	130400	27966610	7370	7370	7370	7370	1
458	20231017	130300	27959240	7360	7360	7360	7360	1
459	20231017	130200	27951880	7370	7370	7370	7370	0
460	20231017	130100	27951880	7370	7370	7370	7370	0
461	20231017	130000	27951880	7370	7370	7370	7370	0
462	20231017	125900	27951880	7370	7370	7370	7370	0
463	20231017	125800	27951880	7370	7370	7370	7370	0
464	20231017	125700	27951880	7370	7370	7370	7370	0
465	20231017	125600	27951880	7370	7370	7370	7370	0
466	20231017	125500	27951880	7370	7370	7370	7370	0
467	20231017	125400	27951880	7370	7370	7370	7370	2
468	20231017	125300	27937140	7370	7370	7370	7370	0
469	20231017	125200	27937140	7370	7370	7370	7370	0
470	20231017	125100	27937140	7370	7370	7370	7370	0
471	20231017	125000	27937140	7370	7370	7370	7370	0
472	20231017	124900	27937140	7370	7370	7370	7370	0
473	20231017	124800	27937140	7370	7370	7370	7370	0
474	20231017	124700	27937140	7370	7370	7370	7370	31
475	20231017	124600	27708670	7350	7350	7350	7350	0
476	20231017	124500	27708670	7350	7350	7350	7350	0
477	20231017	124400	27708670	7350	7350	7350	7350	313
478	20231017	124300	25408120	7350	7350	7350	7350	0
479	20231017	124200	25408120	7350	7350	7350	7350	0
480	20231017	124100	25408120	7350	7350	7350	7350	0
481	20231017	124000	25408120	7350	7350	7350	7350	0
482	20231017	123900	25408120	7350	7350	7350	7350	0
483	20231017	123800	25408120	7350	7350	7350	7350	0
484	20231017	123700	25408120	7350	7350	7350	7350	0
485	20231017	123600	25408120	7350	7350	7350	7350	0
486	20231017	123500	25408120	7350	7370	7370	7350	51
487	20231017	123400	25033230	7370	7370	7370	7370	0
488	20231017	123300	25033230	7370	7370	7370	7370	0
489	20231017	123200	25033230	7370	7370	7370	7370	0
490	20231017	123100	25033230	7370	7370	7370	7370	0
491	20231017	123000	25033230	7370	7370	7370	7370	0
492	20231017	122900	25033230	7370	7370	7370	7370	0
493	20231017	122800	25033230	7370	7370	7370	7370	13
494	20231017	122700	24937420	7370	7370	7370	7370	0
495	20231017	122600	24937420	7370	7370	7370	7370	2
496	20231017	122500	24922680	7370	7370	7370	7370	0
497	20231017	122400	24922680	7370	7370	7370	7370	1
498	20231017	122300	24915310	7350	7350	7350	7350	0
499	20231017	122200	24915310	7350	7350	7350	7350	0
500	20231017	122100	24915310	7350	7350	7350	7350	0
501	20231017	122000	24915310	7350	7350	7350	7350	0
502	20231017	121900	24915310	7350	7350	7350	7350	0
503	20231017	121800	24915310	7350	7350	7350	7350	0
504	20231017	121700	24915310	7350	7350	7350	7350	0
505	20231017	121600	24915310	7350	7350	7350	7350	0
506	20231017	121500	24915310	7350	7350	7350	7350	0
507	20231017	121400	24915310	7350	7360	7360	7350	100
508	20231017	121300	24179600	7370	7370	7370	7370	0
509	20231017	121200	24179600	7370	7370	7370	7370	10
510	20231017	121100	24105900	7360	7360	7360	7360	0
511	20231017	121000	24105900	7360	7360	7360	7360	0
512	20231017	120900	24105900	7360	7360	7360	7360	0
513	20231017	120800	24105900	7360	7360	7360	7360	0
514	20231017	120700	24105900	7360	7360	7360	7360	0
515	20231017	120600	24105900	7360	7360	7360	7360	0
516	20231017	120500	24105900	7360	7360	7360	7360	0
517	20231017	120400	24105900	7360	7360	7360	7360	3
518	20231017	120300	24083820	7370	7370	7370	7370	0
519	20231017	120200	24083820	7370	7370	7370	7370	0
520	20231017	120100	24083820	7370	7370	7370	7370	0
521	20231017	120000	24083820	7370	7370	7370	7370	0
522	20231017	115900	24083820	7370	7370	7370	7370	0
523	20231017	115800	24083820	7370	7370	7370	7370	0
524	20231017	115700	24083820	7370	7370	7370	7370	0
525	20231017	115600	24083820	7370	7370	7370	7370	0
526	20231017	115500	24083820	7370	7370	7370	7370	1
527	20231017	115400	24076450	7380	7380	7380	7380	0
528	20231017	115300	24076450	7380	7380	7380	7380	0
529	20231017	115200	24076450	7380	7380	7380	7380	0
530	20231017	115100	24076450	7380	7380	7380	7380	0
531	20231017	115000	24076450	7380	7380	7380	7380	1
532	20231017	114900	24069070	7360	7360	7360	7360	0
533	20231017	114800	24069070	7360	7360	7360	7360	0
534	20231017	114700	24069070	7360	7360	7360	7360	1
535	20231017	114600	24061710	7350	7350	7350	7350	0
536	20231017	114500	24061710	7350	7350	7350	7350	1
537	20231017	114400	24054360	7340	7340	7340	7340	0
538	20231017	114300	24054360	7340	7340	7340	7340	0
539	20231017	114200	24054360	7340	7340	7340	7340	0
540	20231017	114100	24054360	7340	7340	7340	7340	0
541	20231017	114000	24054360	7340	7340	7340	7340	0
542	20231017	113900	24054360	7340	7340	7340	7340	0
543	20231017	113800	24054360	7340	7340	7340	7340	0
544	20231017	113700	24054360	7340	7340	7340	7340	0
545	20231017	113600	24054360	7340	7340	7340	7340	0
546	20231017	113500	24054360	7340	7340	7340	7340	3
547	20231017	113400	24032340	7340	7340	7340	7340	0
548	20231017	113300	24032340	7340	7340	7340	7340	0
549	20231017	113200	24032340	7340	7360	7360	7340	72
550	20231017	113100	23503820	7360	7360	7360	7360	7
551	20231017	113000	23452300	7360	7360	7360	7360	10
552	20231017	112900	23378700	7370	7370	7370	7370	3
553	20231017	112800	23356590	7370	7370	7370	7370	0
554	20231017	112700	23356590	7370	7370	7370	7370	0
555	20231017	112600	23356590	7370	7370	7370	7370	0
556	20231017	112500	23356590	7370	7350	7370	7350	416
557	20231017	112400	20298950	7340	7340	7340	7340	0
558	20231017	112300	20298950	7340	7340	7340	7340	19
559	20231017	112200	20159490	7340	7340	7340	7340	0
560	20231017	112100	20159490	7340	7340	7340	7340	0
561	20231017	112000	20159490	7340	7340	7340	7340	3
562	20231017	111900	20137470	7340	7340	7340	7340	48
563	20231017	111800	19785150	7340	7340	7340	7340	530
564	20231017	111700	15894950	7340	7340	7340	7340	0
565	20231017	111600	15894950	7340	7340	7340	7340	79
566	20231017	111500	15315090	7350	7350	7350	7350	2
567	20231017	111400	15300390	7350	7350	7350	7350	2
568	20231017	111300	15285690	7350	7350	7350	7350	10
569	20231017	111200	15212190	7350	7350	7350	7350	0
570	20231017	111100	15212190	7350	7350	7350	7350	0
571	20231017	111000	15212190	7350	7350	7350	7350	0
572	20231017	110900	15212190	7350	7350	7350	7350	73
573	20231017	110800	14675640	7360	7360	7360	7360	0
574	20231017	110700	14675640	7360	7360	7360	7360	0
575	20231017	110600	14675640	7360	7360	7360	7360	0
576	20231017	110500	14675640	7360	7360	7360	7360	0
577	20231017	110400	14675640	7360	7360	7360	7360	0
578	20231017	110300	14675640	7360	7360	7360	7360	1
579	20231017	110200	14668280	7360	7360	7360	7360	10
580	20231017	110100	14594680	7360	7360	7360	7360	0
581	20231017	110000	14594680	7360	7360	7360	7360	0
582	20231017	105900	14594680	7360	7360	7360	7360	0
583	20231017	105800	14594680	7360	7360	7360	7360	0
584	20231017	105700	14594680	7360	7360	7360	7360	0
585	20231017	105600	14594680	7360	7360	7360	7360	0
586	20231017	105500	14594680	7360	7350	7360	7350	147
587	20231017	105400	13512770	7360	7360	7360	7360	45
588	20231017	105300	13181570	7360	7360	7360	7360	0
589	20231017	105200	13181570	7360	7360	7360	7360	101
590	20231017	105100	12438210	7360	7360	7360	7360	4
591	20231017	105000	12408770	7360	7360	7360	7360	1
592	20231017	104900	12401410	7360	7360	7360	7360	0
593	20231017	104800	12401410	7360	7360	7360	7360	0
594	20231017	104700	12401410	7360	7360	7360	7360	0
595	20231017	104600	12401410	7360	7360	7360	7360	1
596	20231017	104500	12394050	7350	7350	7350	7350	1
597	20231017	104400	12386700	7360	7360	7360	7360	0
598	20231017	104300	12386700	7360	7360	7360	7360	1
599	20231017	104200	12379340	7360	7360	7360	7360	0
600	20231017	104100	12379340	7360	7360	7360	7360	0
601	20231017	104000	12379340	7360	7360	7360	7360	0
602	20231017	103900	12379340	7360	7360	7360	7360	21
603	20231017	103800	12224780	7350	7350	7350	7350	0
604	20231017	103700	12224780	7350	7350	7350	7350	0
605	20231017	103600	12224780	7350	7350	7350	7350	0
606	20231017	103500	12224780	7350	7350	7350	7350	0
607	20231017	103400	12224780	7350	7350	7350	7350	45
608	20231017	103300	11894030	7350	7360	7360	7350	106
609	20231017	103200	11114920	7360	7360	7360	7360	0
610	20231017	103100	11114920	7360	7360	7360	7360	15
611	20231017	103000	11004520	7360	7360	7360	7360	0
612	20231017	102900	11004520	7360	7360	7360	7360	144
613	20231017	102800	9944680	7360	7360	7360	7360	3
614	20231017	102700	9922600	7360	7360	7360	7360	0
615	20231017	102600	9922600	7360	7360	7360	7360	0
616	20231017	102500	9922600	7360	7360	7360	7360	0
617	20231017	102400	9922600	7360	7360	7360	7360	1
618	20231017	102300	9915240	7350	7350	7350	7340	25
619	20231017	102200	9731510	7360	7360	7360	7360	60
620	20231017	102100	9289910	7360	7360	7360	7360	0
621	20231017	102000	9289910	7360	7360	7360	7360	24
622	20231017	101900	9113270	7360	7360	7360	7360	0
623	20231017	101800	9113270	7360	7360	7360	7360	10
624	20231017	101700	9039670	7360	7360	7360	7360	0
625	20231017	101600	9039670	7360	7360	7360	7360	1
626	20231017	101500	9032310	7360	7360	7360	7360	25
627	20231017	101400	8848310	7360	7360	7360	7360	1
628	20231017	101300	8840950	7360	7360	7360	7360	0
629	20231017	101200	8840950	7360	7360	7360	7360	36
630	20231017	101100	8575990	7360	7360	7360	7360	8
631	20231017	101000	8517110	7360	7360	7360	7360	3
632	20231017	100900	8495030	7360	7360	7360	7360	7
633	20231017	100800	8443510	7360	7360	7360	7360	4
634	20231017	100700	8414070	7360	7360	7360	7360	0
635	20231017	100600	8414070	7360	7360	7360	7360	0
636	20231017	100500	8414070	7360	7360	7360	7360	0
637	20231017	100400	8414070	7360	7360	7360	7360	0
638	20231017	100300	8414070	7360	7360	7360	7360	0
639	20231017	100200	8414070	7360	7360	7360	7360	0
640	20231017	100100	8414070	7360	7360	7360	7360	0
641	20231017	100000	8414070	7360	7360	7360	7360	0
642	20231017	095900	8414070	7360	7360	7360	7360	17
643	20231017	095800	8288950	7360	7360	7360	7360	0
644	20231017	095700	8288950	7360	7360	7360	7360	10
645	20231017	095600	8215350	7360	7360	7360	7360	20
646	20231017	095500	8068150	7360	7360	7360	7360	3
647	20231017	095400	8046070	7360	7360	7360	7360	0
648	20231017	095300	8046070	7360	7360	7360	7360	21
649	20231017	095200	7891510	7330	7360	7360	7330	257
650	20231017	095100	6004000	7380	7380	7380	7380	0
651	20231017	095000	6004000	7380	7380	7380	7380	0
652	20231017	094900	6004000	7380	7380	7380	7380	0
653	20231017	094800	6004000	7380	7380	7380	7380	3
654	20231017	094700	5981860	7380	7380	7380	7380	0
655	20231017	094600	5981860	7380	7380	7380	7380	0
656	20231017	094500	5981860	7380	7380	7380	7380	0
657	20231017	094400	5981860	7380	7380	7380	7380	1
658	20231017	094300	5974480	7360	7360	7360	7360	0
659	20231017	094200	5974480	7360	7360	7360	7360	0
660	20231017	094100	5974480	7360	7400	7400	7360	642
661	20231017	094000	1242030	7400	7400	7400	7400	0
662	20231017	093900	1242030	7400	7400	7400	7400	1
663	20231017	093800	1234630	7390	7390	7390	7390	0
664	20231017	093700	1234630	7390	7390	7390	7390	0
665	20231017	093600	1234630	7390	7390	7390	7390	0
666	20231017	093500	1234630	7390	7390	7390	7390	0
667	20231017	093400	1234630	7390	7390	7390	7390	1
668	20231017	093300	1227240	7400	7400	7400	7400	0
669	20231017	093200	1227240	7400	7400	7400	7400	16
670	20231017	093100	1108840	7400	7400	7400	7400	0
671	20231017	093000	1108840	7400	7400	7400	7400	11
672	20231017	092900	1027440	7390	7390	7390	7390	18
673	20231017	092800	894420	7390	7390	7390	7390	0
674	20231017	092700	894420	7390	7390	7390	7390	0
675	20231017	092600	894420	7390	7390	7390	7390	0
676	20231017	092500	894420	7390	7390	7390	7390	7
677	20231017	092400	842690	7390	7390	7390	7390	1
678	20231017	092300	835300	7400	7400	7400	7400	0
679	20231017	092200	835300	7400	7400	7400	7400	0
680	20231017	092100	835300	7400	7400	7400	7400	0
681	20231017	092000	835300	7400	7400	7400	7400	0
682	20231017	091900	835300	7400	7400	7400	7400	0
683	20231017	091800	835300	7400	7400	7400	7400	10
684	20231017	091700	761300	7400	7400	7400	7400	12
685	20231017	091600	672500	7390	7390	7390	7390	0
686	20231017	091500	672500	7390	7390	7390	7390	0
687	20231017	091400	672500	7390	7390	7390	7390	0
688	20231017	091300	672500	7390	7390	7390	7390	0
689	20231017	091200	672500	7390	7390	7390	7390	5
690	20231017	091100	635550	7390	7400	7400	7390	47
691	20231017	091000	288210	7390	7390	7390	7390	0
692	20231017	090900	288210	7390	7390	7390	7390	0
693	20231017	090800	288210	7390	7390	7390	7390	0
694	20231017	090700	288210	7390	7390	7390	7390	0
695	20231017	090600	288210	7390	7390	7390	7390	0
696	20231017	090500	288210	7390	7390	7390	7390	0
697	20231017	090400	288210	7390	7390	7390	7390	0
698	20231017	090300	288210	7390	7390	7390	7390	0
699	20231017	090200	288210	7390	7390	7390	7390	0
700	20231017	090100	288210	7390	7390	7390	7390	0
701	20231017	090000	288210	7390	7390	7390	7390	39