KissMeData/448740/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	210200	108826240	9570	9570	9570	9570	35
3	20231016	210100	108826240	9570	9570	9570	9570	0
4	20231016	210000	108826240	9570	9570	9570	9570	0
5	20231016	205900	108826240	9570	9570	9570	9570	0
6	20231016	205800	108826240	9570	9570	9570	9570	0
7	20231016	205700	108826240	9570	9570	9570	9570	0
8	20231016	205600	108826240	9570	9570	9570	9570	0
9	20231016	205500	108826240	9570	9570	9570	9570	0
10	20231016	205400	108826240	9570	9570	9570	9570	0
11	20231016	205300	108826240	9570	9570	9570	9570	0
12	20231016	205200	108826240	9570	9570	9570	9570	0
13	20231016	205100	108826240	9570	9570	9570	9570	0
14	20231016	205000	108826240	9570	9570	9570	9570	0
15	20231016	204900	108826240	9570	9570	9570	9570	0
16	20231016	204800	108826240	9570	9570	9570	9570	0
17	20231016	204700	108826240	9570	9570	9570	9570	0
18	20231016	204600	108826240	9570	9570	9570	9570	0
19	20231016	204500	108826240	9570	9570	9570	9570	0
20	20231016	204400	108826240	9570	9570	9570	9570	0
21	20231016	204300	108826240	9570	9570	9570	9570	0
22	20231016	204200	108826240	9570	9570	9570	9570	0
23	20231016	204100	108826240	9570	9570	9570	9570	0
24	20231016	204000	108826240	9570	9570	9570	9570	0
25	20231016	203900	108826240	9570	9570	9570	9570	0
26	20231016	203800	108826240	9570	9570	9570	9570	0
27	20231016	203700	108826240	9570	9570	9570	9570	0
28	20231016	203600	108826240	9570	9570	9570	9570	0
29	20231016	203500	108826240	9570	9570	9570	9570	0
30	20231016	203400	108826240	9570	9570	9570	9570	0
31	20231016	203300	108826240	9570	9570	9570	9570	0
32	20231016	203200	108826240	9570	9570	9570	9570	35
33	20231016	203100	108826240	9570	9570	9570	9570	0
34	20231016	203000	108826240	9570	9570	9570	9570	0
35	20231016	202900	108826240	9570	9570	9570	9570	0
36	20231016	202800	108826240	9570	9570	9570	9570	0
37	20231016	202700	108826240	9570	9570	9570	9570	0
38	20231016	202600	108826240	9570	9570	9570	9570	0
39	20231016	202500	108826240	9570	9570	9570	9570	0
40	20231016	202400	108826240	9570	9570	9570	9570	0
41	20231016	202300	108826240	9570	9570	9570	9570	0
42	20231016	202200	108826240	9570	9570	9570	9570	0
43	20231016	202100	108826240	9570	9570	9570	9570	0
44	20231016	202000	108826240	9570	9570	9570	9570	0
45	20231016	201900	108826240	9570	9570	9570	9570	0
46	20231016	201800	108826240	9570	9570	9570	9570	0
47	20231016	201700	108826240	9570	9570	9570	9570	0
48	20231016	201600	108826240	9570	9570	9570	9570	0
49	20231016	201500	108826240	9570	9570	9570	9570	0
50	20231016	201400	108826240	9570	9570	9570	9570	0
51	20231016	201300	108826240	9570	9570	9570	9570	0
52	20231016	201200	108826240	9570	9570	9570	9570	0
53	20231016	201100	108826240	9570	9570	9570	9570	0
54	20231016	201000	108826240	9570	9570	9570	9570	0
55	20231016	200900	108826240	9570	9570	9570	9570	0
56	20231016	200800	108826240	9570	9570	9570	9570	0
57	20231016	200700	108826240	9570	9570	9570	9570	0
58	20231016	200600	108826240	9570	9570	9570	9570	0
59	20231016	200500	108826240	9570	9570	9570	9570	0
60	20231016	200400	108826240	9570	9570	9570	9570	0
61	20231016	200300	108826240	9570	9570	9570	9570	0
62	20231016	200200	108826240	9570	9570	9570	9570	35
63	20231016	200100	108826240	9570	9570	9570	9570	0
64	20231016	200000	108826240	9570	9570	9570	9570	0
65	20231016	195900	108826240	9570	9570	9570	9570	0
66	20231016	195800	108826240	9570	9570	9570	9570	0
67	20231016	195700	108826240	9570	9570	9570	9570	0
68	20231016	195600	108826240	9570	9570	9570	9570	0
69	20231016	195500	108826240	9570	9570	9570	9570	0
70	20231016	195400	108826240	9570	9570	9570	9570	0
71	20231016	195300	108826240	9570	9570	9570	9570	0
72	20231016	195200	108826240	9570	9570	9570	9570	0
73	20231016	195100	108826240	9570	9570	9570	9570	0
74	20231016	195000	108826240	9570	9570	9570	9570	0
75	20231016	194900	108826240	9570	9570	9570	9570	0
76	20231016	194800	108826240	9570	9570	9570	9570	0
77	20231016	194700	108826240	9570	9570	9570	9570	0
78	20231016	194600	108826240	9570	9570	9570	9570	0
79	20231016	194500	108826240	9570	9570	9570	9570	0
80	20231016	194400	108826240	9570	9570	9570	9570	0
81	20231016	194300	108826240	9570	9570	9570	9570	0
82	20231016	194200	108826240	9570	9570	9570	9570	0
83	20231016	194100	108826240	9570	9570	9570	9570	0
84	20231016	194000	108826240	9570	9570	9570	9570	0
85	20231016	193900	108826240	9570	9570	9570	9570	0
86	20231016	193800	108826240	9570	9570	9570	9570	0
87	20231016	193700	108826240	9570	9570	9570	9570	0
88	20231016	193600	108826240	9570	9570	9570	9570	0
89	20231016	193500	108826240	9570	9570	9570	9570	0
90	20231016	193400	108826240	9570	9570	9570	9570	0
91	20231016	193300	108826240	9570	9570	9570	9570	0
92	20231016	193200	108826240	9570	9570	9570	9570	35
93	20231016	193100	108826240	9570	9570	9570	9570	0
94	20231016	193000	108826240	9570	9570	9570	9570	0
95	20231016	192900	108826240	9570	9570	9570	9570	0
96	20231016	192800	108826240	9570	9570	9570	9570	0
97	20231016	192700	108826240	9570	9570	9570	9570	0
98	20231016	192600	108826240	9570	9570	9570	9570	0
99	20231016	192500	108826240	9570	9570	9570	9570	0
100	20231016	192400	108826240	9570	9570	9570	9570	0
101	20231016	192300	108826240	9570	9570	9570	9570	0
102	20231016	192200	108826240	9570	9570	9570	9570	0
103	20231016	192100	108826240	9570	9570	9570	9570	0
104	20231016	192000	108826240	9570	9570	9570	9570	0
105	20231016	191900	108826240	9570	9570	9570	9570	0
106	20231016	191800	108826240	9570	9570	9570	9570	0
107	20231016	191700	108826240	9570	9570	9570	9570	0
108	20231016	191600	108826240	9570	9570	9570	9570	0
109	20231016	191500	108826240	9570	9570	9570	9570	0
110	20231016	191400	108826240	9570	9570	9570	9570	0
111	20231016	191300	108826240	9570	9570	9570	9570	0
112	20231016	191200	108826240	9570	9570	9570	9570	0
113	20231016	191100	108826240	9570	9570	9570	9570	0
114	20231016	191000	108826240	9570	9570	9570	9570	0
115	20231016	190900	108826240	9570	9570	9570	9570	0
116	20231016	190800	108826240	9570	9570	9570	9570	0
117	20231016	190700	108826240	9570	9570	9570	9570	0
118	20231016	190600	108826240	9570	9570	9570	9570	0
119	20231016	190500	108826240	9570	9570	9570	9570	0
120	20231016	190400	108826240	9570	9570	9570	9570	0
121	20231016	190300	108826240	9570	9570	9570	9570	0
122	20231016	190200	108826240	9570	9570	9570	9570	35
123	20231016	190100	108826240	9570	9570	9570	9570	0
124	20231016	190000	108826240	9570	9570	9570	9570	0
125	20231016	185900	108826240	9570	9570	9570	9570	0
126	20231016	185800	108826240	9570	9570	9570	9570	0
127	20231016	185700	108826240	9570	9570	9570	9570	0
128	20231016	185600	108826240	9570	9570	9570	9570	0
129	20231016	185500	108826240	9570	9570	9570	9570	0
130	20231016	185400	108826240	9570	9570	9570	9570	0
131	20231016	185300	108826240	9570	9570	9570	9570	0
132	20231016	185200	108826240	9570	9570	9570	9570	0
133	20231016	185100	108826240	9570	9570	9570	9570	0
134	20231016	185000	108826240	9570	9570	9570	9570	0
135	20231016	184900	108826240	9570	9570	9570	9570	0
136	20231016	184800	108826240	9570	9570	9570	9570	0
137	20231016	184700	108826240	9570	9570	9570	9570	0
138	20231016	184600	108826240	9570	9570	9570	9570	0
139	20231016	184500	108826240	9570	9570	9570	9570	0
140	20231016	184400	108826240	9570	9570	9570	9570	0
141	20231016	184300	108826240	9570	9570	9570	9570	0
142	20231016	184200	108826240	9570	9570	9570	9570	0
143	20231016	184100	108826240	9570	9570	9570	9570	0
144	20231016	184000	108826240	9570	9570	9570	9570	0
145	20231016	183900	108826240	9570	9570	9570	9570	0
146	20231016	183800	108826240	9570	9570	9570	9570	0
147	20231016	183700	108826240	9570	9570	9570	9570	0
148	20231016	183600	108826240	9570	9570	9570	9570	0
149	20231016	183500	108826240	9570	9570	9570	9570	0
150	20231016	183400	108826240	9570	9570	9570	9570	0
151	20231016	183300	108826240	9570	9570	9570	9570	0
152	20231016	183200	108826240	9570	9570	9570	9570	35
153	20231016	183100	108826240	9570	9570	9570	9570	0
154	20231016	183000	108826240	9570	9570	9570	9570	0
155	20231016	182900	108826240	9570	9570	9570	9570	0
156	20231016	182800	108826240	9570	9570	9570	9570	0
157	20231016	182700	108826240	9570	9570	9570	9570	0
158	20231016	182600	108826240	9570	9570	9570	9570	0
159	20231016	182500	108826240	9570	9570	9570	9570	0
160	20231016	182400	108826240	9570	9570	9570	9570	0
161	20231016	182300	108826240	9570	9570	9570	9570	0
162	20231016	182200	108826240	9570	9570	9570	9570	0
163	20231016	182100	108826240	9570	9570	9570	9570	0
164	20231016	182000	108826240	9570	9570	9570	9570	0
165	20231016	181900	108826240	9570	9570	9570	9570	0
166	20231016	181800	108826240	9570	9570	9570	9570	0
167	20231016	181700	108826240	9570	9570	9570	9570	0
168	20231016	181600	108826240	9570	9570	9570	9570	0
169	20231016	181500	108826240	9570	9570	9570	9570	0
170	20231016	181400	108826240	9570	9570	9570	9570	0
171	20231016	181300	108826240	9570	9570	9570	9570	0
172	20231016	181200	108826240	9570	9570	9570	9570	0
173	20231016	181100	108826240	9570	9570	9570	9570	0
174	20231016	181000	108826240	9570	9570	9570	9570	0
175	20231016	180900	108826240	9570	9570	9570	9570	0
176	20231016	180800	108826240	9570	9570	9570	9570	0
177	20231016	180700	108826240	9570	9570	9570	9570	0
178	20231016	180600	108826240	9570	9570	9570	9570	0
179	20231016	180500	108826240	9570	9570	9570	9570	0
180	20231016	180400	108826240	9570	9570	9570	9570	0
181	20231016	180300	108826240	9570	9570	9570	9570	0
182	20231016	180200	108826240	9570	9570	9570	9570	35
183	20231016	180100	108826240	9570	9570	9570	9570	0
184	20231016	180000	108826240	9570	9570	9570	9570	0
185	20231016	175900	108826240	9570	9570	9570	9570	0
186	20231016	175800	108826240	9570	9570	9570	9570	0
187	20231016	175700	108826240	9570	9570	9570	9570	0
188	20231016	175600	108826240	9570	9570	9570	9570	0
189	20231016	175500	108826240	9570	9570	9570	9570	0
190	20231016	175400	108826240	9570	9570	9570	9570	0
191	20231016	175300	108826240	9570	9570	9570	9570	0
192	20231016	175200	108826240	9570	9570	9570	9570	0
193	20231016	175100	108826240	9570	9570	9570	9570	0
194	20231016	175000	108826240	9570	9570	9570	9570	0
195	20231016	174900	108826240	9570	9570	9570	9570	0
196	20231016	174800	108826240	9570	9570	9570	9570	0
197	20231016	174700	108826240	9570	9570	9570	9570	0
198	20231016	174600	108826240	9570	9570	9570	9570	0
199	20231016	174500	108826240	9570	9570	9570	9570	0
200	20231016	174400	108826240	9570	9570	9570	9570	0
201	20231016	174300	108826240	9570	9570	9570	9570	0
202	20231016	174200	108826240	9570	9570	9570	9570	0
203	20231016	174100	108826240	9570	9570	9570	9570	0
204	20231016	174000	108826240	9570	9570	9570	9570	0
205	20231016	173900	108826240	9570	9570	9570	9570	0
206	20231016	173800	108826240	9570	9570	9570	9570	0
207	20231016	173700	108826240	9570	9570	9570	9570	0
208	20231016	173600	108826240	9570	9570	9570	9570	0
209	20231016	173500	108826240	9570	9570	9570	9570	0
210	20231016	173400	108826240	9570	9570	9570	9570	0
211	20231016	173300	108826240	9570	9570	9570	9570	0
212	20231016	173200	108826240	9570	9570	9570	9570	35
213	20231016	173100	108826240	9570	9570	9570	9570	0
214	20231016	173000	108826240	9570	9570	9570	9570	0
215	20231016	172900	108826240	9570	9570	9570	9570	0
216	20231016	172800	108826240	9570	9570	9570	9570	0
217	20231016	172700	108826240	9570	9570	9570	9570	0
218	20231016	172600	108826240	9570	9570	9570	9570	0
219	20231016	172500	108826240	9570	9570	9570	9570	0
220	20231016	172400	108826240	9570	9570	9570	9570	0
221	20231016	172300	108826240	9570	9570	9570	9570	0
222	20231016	172200	108826240	9570	9570	9570	9570	0
223	20231016	172100	108826240	9570	9570	9570	9570	0
224	20231016	172000	108826240	9570	9570	9570	9570	0
225	20231016	171900	108826240	9570	9570	9570	9570	0
226	20231016	171800	108826240	9570	9570	9570	9570	0
227	20231016	171700	108826240	9570	9570	9570	9570	0
228	20231016	171600	108826240	9570	9570	9570	9570	0
229	20231016	171500	108826240	9570	9570	9570	9570	0
230	20231016	171400	108826240	9570	9570	9570	9570	0
231	20231016	171300	108826240	9570	9570	9570	9570	0
232	20231016	171200	108826240	9570	9570	9570	9570	0
233	20231016	171100	108826240	9570	9570	9570	9570	0
234	20231016	171000	108826240	9570	9570	9570	9570	0
235	20231016	170900	108826240	9570	9570	9570	9570	0
236	20231016	170800	108826240	9570	9570	9570	9570	0
237	20231016	170700	108826240	9570	9570	9570	9570	0
238	20231016	170600	108826240	9570	9570	9570	9570	0
239	20231016	170500	108826240	9570	9570	9570	9570	0
240	20231016	170400	108826240	9570	9570	9570	9570	0
241	20231016	170300	108826240	9570	9570	9570	9570	0
242	20231016	170200	108826240	9570	9570	9570	9570	35
243	20231016	170100	108826240	9570	9570	9570	9570	0
244	20231016	170000	108826240	9570	9570	9570	9570	0
245	20231016	165900	108826240	9570	9570	9570	9570	0
246	20231016	165800	108826240	9570	9570	9570	9570	0
247	20231016	165700	108826240	9570	9570	9570	9570	0
248	20231016	165600	108826240	9570	9570	9570	9570	0
249	20231016	165500	108826240	9570	9570	9570	9570	0
250	20231016	165400	108826240	9570	9570	9570	9570	0
251	20231016	165300	108826240	9570	9570	9570	9570	0
252	20231016	165200	108826240	9570	9570	9570	9570	0
253	20231016	165100	108826240	9570	9570	9570	9570	0
254	20231016	165000	108826240	9570	9570	9570	9570	0
255	20231016	164900	108826240	9570	9570	9570	9570	0
256	20231016	164800	108826240	9570	9570	9570	9570	0
257	20231016	164700	108826240	9570	9570	9570	9570	0
258	20231016	164600	108826240	9570	9570	9570	9570	0
259	20231016	164500	108826240	9570	9570	9570	9570	0
260	20231016	164400	108826240	9570	9570	9570	9570	0
261	20231016	164300	108826240	9570	9570	9570	9570	0
262	20231016	164200	108826240	9570	9570	9570	9570	0
263	20231016	164100	108826240	9570	9570	9570	9570	0
264	20231016	164000	108826240	9570	9570	9570	9570	0
265	20231016	163900	108826240	9570	9570	9570	9570	0
266	20231016	163800	108826240	9570	9570	9570	9570	0
267	20231016	163700	108826240	9570	9570	9570	9570	0
268	20231016	163600	108826240	9570	9570	9570	9570	0
269	20231016	163500	108826240	9570	9570	9570	9570	0
270	20231016	163400	108826240	9570	9570	9570	9570	0
271	20231016	163300	108826240	9570	9570	9570	9570	0
272	20231016	163200	108826240	9570	9570	9570	9570	35
273	20231016	163100	108826240	9570	9570	9570	9570	0
274	20231016	163000	108826240	9570	9570	9570	9570	0
275	20231016	162900	108826240	9570	9570	9570	9570	0
276	20231016	162800	108826240	9570	9570	9570	9570	0
277	20231016	162700	108826240	9570	9570	9570	9570	0
278	20231016	162600	108826240	9570	9570	9570	9570	0
279	20231016	162500	108826240	9570	9570	9570	9570	0
280	20231016	162400	108826240	9570	9570	9570	9570	0
281	20231016	162300	108826240	9570	9570	9570	9570	0
282	20231016	162200	108826240	9570	9570	9570	9570	0
283	20231016	162100	108826240	9570	9570	9570	9570	0
284	20231016	162000	108826240	9570	9570	9570	9570	0
285	20231016	161900	108826240	9570	9570	9570	9570	0
286	20231016	161800	108826240	9570	9570	9570	9570	0
287	20231016	161700	108826240	9570	9570	9570	9570	0
288	20231016	161600	108826240	9570	9570	9570	9570	0
289	20231016	161500	108826240	9570	9570	9570	9570	0
290	20231016	161400	108826240	9570	9570	9570	9570	0
291	20231016	161300	108826240	9570	9570	9570	9570	0
292	20231016	161200	108826240	9570	9570	9570	9570	0
293	20231016	161100	108826240	9570	9570	9570	9570	0
294	20231016	161000	108826240	9570	9570	9570	9570	0
295	20231016	160900	108826240	9570	9570	9570	9570	0
296	20231016	160800	108826240	9570	9570	9570	9570	0
297	20231016	160700	108826240	9570	9570	9570	9570	0
298	20231016	160600	108826240	9570	9570	9570	9570	0
299	20231016	160500	108826240	9570	9570	9570	9570	0
300	20231016	160400	108826240	9570	9570	9570	9570	0
301	20231016	160300	108826240	9570	9570	9570	9570	0
302	20231016	160200	108826240	9570	9570	9570	9570	35
303	20231016	160100	108826240	9570	9570	9570	9570	0
304	20231016	160000	108826240	9570	9570	9570	9570	0
305	20231016	155900	108826240	9570	9570	9570	9570	0
306	20231016	155800	108826240	9570	9570	9570	9570	0
307	20231016	155700	108826240	9570	9570	9570	9570	0
308	20231016	155600	108826240	9570	9570	9570	9570	0
309	20231016	155500	108826240	9570	9570	9570	9570	0
310	20231016	155400	108826240	9570	9570	9570	9570	0
311	20231016	155300	108826240	9570	9570	9570	9570	0
312	20231016	155200	108826240	9570	9570	9570	9570	0
313	20231016	155100	108826240	9570	9570	9570	9570	0
314	20231016	155000	108826240	9570	9570	9570	9570	0
315	20231016	154900	108826240	9570	9570	9570	9570	0
316	20231016	154800	108826240	9570	9570	9570	9570	0
317	20231016	154700	108826240	9570	9570	9570	9570	0
318	20231016	154600	108826240	9570	9570	9570	9570	0
319	20231016	154500	108826240	9570	9570	9570	9570	0
320	20231016	154400	108826240	9570	9570	9570	9570	0
321	20231016	154300	108826240	9570	9570	9570	9570	0
322	20231016	154200	108826240	9570	9570	9570	9570	0
323	20231016	154100	108826240	9570	9570	9570	9570	0
324	20231016	154000	108826240	9570	9570	9570	9570	0
325	20231016	153900	108826240	9570	9570	9570	9570	0
326	20231016	153800	108826240	9570	9570	9570	9570	0
327	20231016	153700	108826240	9570	9570	9570	9570	0
328	20231016	153600	108826240	9570	9570	9570	9570	0
329	20231016	153500	108826240	9570	9570	9570	9570	0
330	20231016	153400	108826240	9570	9570	9570	9570	0
331	20231016	153300	108826240	9570	9570	9570	9570	0
332	20231016	153200	108826240	9570	9570	9570	9570	35
333	20231016	153100	108826240	9570	9570	9570	9570	0
334	20231016	153000	108826240	9570	9570	9570	9570	35
335	20231016	152900	108491290	9570	9570	9570	9570	0
336	20231016	152800	108491290	9570	9570	9570	9570	0
337	20231016	152700	108491290	9570	9570	9570	9570	0
338	20231016	152600	108491290	9570	9570	9570	9570	0
339	20231016	152500	108491290	9570	9570	9570	9570	0
340	20231016	152400	108491290	9570	9570	9570	9570	0
341	20231016	152300	108491290	9570	9570	9570	9570	0
342	20231016	152200	108491290	9570	9570	9570	9570	0
343	20231016	152100	108491290	9570	9570	9570	9570	0
344	20231016	152000	108491290	9570	9570	9570	9570	0
345	20231016	151900	108491290	9570	9570	9570	9570	0
346	20231016	151800	108491290	9570	9570	9570	9570	0
347	20231016	151700	108491290	9570	9570	9570	9570	0
348	20231016	151600	108491290	9570	9570	9570	9570	0
349	20231016	151500	108491290	9570	9570	9570	9570	0
350	20231016	151400	108491290	9570	9570	9570	9570	1
351	20231016	151300	108481720	9580	9580	9580	9580	0
352	20231016	151200	108481720	9580	9580	9580	9580	0
353	20231016	151100	108481720	9580	9580	9580	9580	0
354	20231016	151000	108481720	9580	9580	9580	9580	0
355	20231016	150900	108481720	9580	9570	9580	9570	49
356	20231016	150800	108012780	9580	9580	9580	9580	0
357	20231016	150700	108012780	9580	9580	9580	9580	0
358	20231016	150600	108012780	9580	9580	9580	9580	0
359	20231016	150500	108012780	9580	9580	9580	9580	0
360	20231016	150400	108012780	9580	9580	9580	9580	0
361	20231016	150300	108012780	9580	9580	9580	9580	0
362	20231016	150200	108012780	9580	9580	9580	9580	4
363	20231016	150100	107974460	9580	9580	9580	9580	0
364	20231016	150000	107974460	9580	9570	9580	9570	201
365	20231016	145900	106050880	9570	9570	9570	9570	600
366	20231016	145800	100308880	9580	9580	9580	9580	0
367	20231016	145700	100308880	9580	9580	9580	9580	1
368	20231016	145600	100299300	9580	9580	9580	9580	0
369	20231016	145500	100299300	9580	9570	9580	9570	2806
370	20231016	145400	73445870	9580	9580	9580	9580	0
371	20231016	145300	73445870	9580	9580	9580	9580	0
372	20231016	145200	73445870	9580	9580	9580	9580	0
373	20231016	145100	73445870	9580	9580	9580	9580	0
374	20231016	145000	73445870	9580	9580	9580	9580	0
375	20231016	144900	73445870	9580	9580	9580	9580	0
376	20231016	144800	73445870	9580	9580	9580	9580	1
377	20231016	144700	73436290	9580	9580	9580	9580	0
378	20231016	144600	73436290	9580	9580	9580	9580	0
379	20231016	144500	73436290	9580	9580	9580	9580	0
380	20231016	144400	73436290	9580	9580	9580	9580	73
381	20231016	144300	72736950	9570	9570	9570	9570	0
382	20231016	144200	72736950	9570	9570	9570	9570	0
383	20231016	144100	72736950	9570	9570	9570	9570	0
384	20231016	144000	72736950	9570	9570	9570	9570	0
385	20231016	143900	72736950	9570	9570	9570	9570	3
386	20231016	143800	72708240	9570	9570	9570	9570	23
387	20231016	143700	72488130	9570	9570	9570	9570	14
388	20231016	143600	72354150	9570	9570	9570	9570	200
389	20231016	143500	70440150	9570	9570	9570	9570	200
390	20231016	143400	68526150	9570	9570	9570	9570	200
391	20231016	143300	66612150	9570	9570	9570	9570	0
392	20231016	143200	66612150	9570	9570	9570	9570	200
393	20231016	143100	64698150	9570	9570	9570	9570	200
394	20231016	143000	62784150	9570	9570	9570	9570	200
395	20231016	142900	60870150	9570	9570	9570	9570	0
396	20231016	142800	60870150	9570	9570	9570	9570	200
397	20231016	142700	58956150	9570	9560	9570	9560	204
398	20231016	142600	57003910	9570	9570	9570	9570	200
399	20231016	142500	55089910	9570	9570	9570	9570	200
400	20231016	142400	53175910	9560	9560	9560	9560	13
401	20231016	142300	53051630	9570	9570	9570	9570	200
402	20231016	142200	51137630	9570	9570	9570	9570	200
403	20231016	142100	49223630	9570	9570	9570	9570	200
404	20231016	142000	47309630	9570	9570	9570	9570	0
405	20231016	141900	47309630	9570	9570	9570	9570	200
406	20231016	141800	45395630	9570	9570	9570	9570	200
407	20231016	141700	43481630	9570	9570	9570	9570	200
408	20231016	141600	41567630	9560	9560	9560	9560	135
409	20231016	141500	40277030	9560	9560	9560	9560	0
410	20231016	141400	40277030	9560	9560	9560	9560	343
411	20231016	141300	36997950	9560	9560	9560	9560	200
412	20231016	141200	35085950	9560	9560	9560	9560	325
413	20231016	141100	31978950	9570	9570	9570	9570	0
414	20231016	141000	31978950	9570	9570	9570	9570	200
415	20231016	140900	30064950	9570	9570	9570	9570	200
416	20231016	140800	28150950	9570	9570	9570	9570	200
417	20231016	140700	26236950	9570	9570	9570	9570	0
418	20231016	140600	26236950	9570	9570	9570	9570	200
419	20231016	140500	24322950	9570	9570	9570	9570	200
420	20231016	140400	22408950	9570	9570	9570	9570	200
421	20231016	140300	20494950	9560	9560	9560	9560	75
422	20231016	140200	19777950	9560	9560	9560	9560	0
423	20231016	140100	19777950	9560	9560	9560	9560	200
424	20231016	140000	17865950	9550	9550	9550	9550	58
425	20231016	135900	17312050	9550	9550	9550	9550	200
426	20231016	135800	15402050	9550	9550	9550	9550	0
427	20231016	135700	15402050	9550	9550	9550	9550	200
428	20231016	135600	13492050	9550	9550	9550	9550	200
429	20231016	135500	11582050	9540	9540	9540	9540	0
430	20231016	135400	11582050	9540	9540	9540	9540	0
431	20231016	135300	11582050	9540	9540	9540	9540	0
432	20231016	135200	11582050	9540	9540	9540	9540	0
433	20231016	135100	11582050	9540	9540	9540	9540	0
434	20231016	135000	11582050	9540	9540	9540	9540	0
435	20231016	134900	11582050	9540	9540	9540	9540	0
436	20231016	134800	11582050	9540	9540	9540	9540	0
437	20231016	134700	11582050	9540	9540	9540	9540	0
438	20231016	134600	11582050	9540	9540	9540	9540	0
439	20231016	134500	11582050	9540	9540	9540	9540	0
440	20231016	134400	11582050	9540	9540	9540	9540	0
441	20231016	134300	11582050	9540	9540	9540	9540	0
442	20231016	134200	11582050	9540	9540	9540	9540	0
443	20231016	134100	11582050	9540	9540	9540	9540	0
444	20231016	134000	11582050	9540	9540	9540	9540	0
445	20231016	133900	11582050	9540	9540	9540	9540	0
446	20231016	133800	11582050	9540	9540	9540	9540	0
447	20231016	133700	11582050	9540	9540	9540	9540	0
448	20231016	133600	11582050	9540	9540	9540	9540	0
449	20231016	133500	11582050	9540	9540	9540	9540	0
450	20231016	133400	11582050	9540	9540	9540	9540	0
451	20231016	133300	11582050	9540	9540	9540	9540	0
452	20231016	133200	11582050	9540	9540	9540	9540	0
453	20231016	133100	11582050	9540	9540	9540	9540	0
454	20231016	133000	11582050	9540	9540	9540	9540	0
455	20231016	132900	11582050	9540	9540	9540	9540	0
456	20231016	132800	11582050	9540	9540	9540	9540	0
457	20231016	132700	11582050	9540	9540	9540	9540	0
458	20231016	132600	11582050	9540	9540	9540	9540	0
459	20231016	132500	11582050	9540	9540	9540	9540	0
460	20231016	132400	11582050	9540	9540	9540	9540	0
461	20231016	132300	11582050	9540	9540	9540	9540	0
462	20231016	132200	11582050	9540	9540	9540	9540	0
463	20231016	132100	11582050	9540	9540	9540	9540	0
464	20231016	132000	11582050	9540	9540	9540	9540	8
465	20231016	131900	11505730	9540	9540	9540	9540	0
466	20231016	131800	11505730	9540	9540	9540	9540	0
467	20231016	131700	11505730	9540	9540	9540	9540	0
468	20231016	131600	11505730	9540	9540	9540	9540	0
469	20231016	131500	11505730	9540	9540	9540	9540	0
470	20231016	131400	11505730	9540	9540	9540	9540	0
471	20231016	131300	11505730	9540	9540	9540	9540	0
472	20231016	131200	11505730	9540	9540	9540	9540	0
473	20231016	131100	11505730	9540	9540	9540	9540	0
474	20231016	131000	11505730	9540	9540	9540	9540	0
475	20231016	130900	11505730	9540	9540	9540	9540	0
476	20231016	130800	11505730	9540	9540	9540	9540	3
477	20231016	130700	11477110	9540	9540	9540	9540	0
478	20231016	130600	11477110	9540	9540	9540	9540	616
479	20231016	130500	5600470	9530	9530	9530	9530	0
480	20231016	130400	5600470	9530	9530	9530	9530	0
481	20231016	130300	5600470	9530	9530	9530	9530	0
482	20231016	130200	5600470	9530	9530	9530	9530	0
483	20231016	130100	5600470	9530	9530	9530	9530	0
484	20231016	130000	5600470	9530	9530	9530	9530	0
485	20231016	125900	5600470	9530	9530	9530	9530	0
486	20231016	125800	5600470	9530	9530	9530	9530	0
487	20231016	125700	5600470	9530	9530	9530	9530	0
488	20231016	125600	5600470	9530	9530	9530	9530	0
489	20231016	125500	5600470	9530	9530	9530	9530	0
490	20231016	125400	5600470	9530	9530	9530	9530	0
491	20231016	125300	5600470	9530	9530	9530	9530	0
492	20231016	125200	5600470	9530	9530	9530	9530	0
493	20231016	125100	5600470	9530	9530	9530	9530	0
494	20231016	125000	5600470	9530	9530	9530	9530	0
495	20231016	124900	5600470	9530	9530	9530	9530	0
496	20231016	124800	5600470	9530	9530	9530	9530	0
497	20231016	124700	5600470	9530	9530	9530	9530	0
498	20231016	124600	5600470	9530	9530	9530	9530	0
499	20231016	124500	5600470	9530	9530	9530	9530	0
500	20231016	124400	5600470	9530	9530	9530	9530	0
501	20231016	124300	5600470	9530	9530	9530	9530	3
502	20231016	124200	5571880	9530	9530	9530	9530	0
503	20231016	124100	5571880	9530	9530	9530	9530	0
504	20231016	124000	5571880	9530	9530	9530	9530	4
505	20231016	123900	5533760	9530	9530	9530	9530	0
506	20231016	123800	5533760	9530	9530	9530	9530	0
507	20231016	123700	5533760	9530	9530	9530	9530	0
508	20231016	123600	5533760	9530	9530	9530	9530	0
509	20231016	123500	5533760	9530	9530	9530	9530	0
510	20231016	123400	5533760	9530	9530	9530	9530	0
511	20231016	123300	5533760	9530	9530	9530	9530	0
512	20231016	123200	5533760	9530	9530	9530	9530	0
513	20231016	123100	5533760	9530	9530	9530	9530	0
514	20231016	123000	5533760	9530	9530	9530	9530	0
515	20231016	122900	5533760	9530	9530	9530	9530	0
516	20231016	122800	5533760	9530	9530	9530	9530	0
517	20231016	122700	5533760	9530	9530	9530	9530	3
518	20231016	122600	5505170	9530	9530	9530	9530	0
519	20231016	122500	5505170	9530	9530	9530	9530	23
520	20231016	122400	5285980	9540	9540	9540	9540	0
521	20231016	122300	5285980	9540	9540	9540	9540	0
522	20231016	122200	5285980	9540	9540	9540	9540	0
523	20231016	122100	5285980	9540	9540	9540	9540	0
524	20231016	122000	5285980	9540	9540	9540	9540	0
525	20231016	121900	5285980	9540	9540	9540	9540	0
526	20231016	121800	5285980	9540	9540	9540	9540	286
527	20231016	121700	2557540	9540	9540	9540	9540	0
528	20231016	121600	2557540	9540	9540	9540	9540	0
529	20231016	121500	2557540	9540	9540	9540	9540	0
530	20231016	121400	2557540	9540	9540	9540	9540	0
531	20231016	121300	2557540	9540	9540	9540	9540	0
532	20231016	121200	2557540	9540	9540	9540	9540	0
533	20231016	121100	2557540	9540	9540	9540	9540	0
534	20231016	121000	2557540	9540	9540	9540	9540	0
535	20231016	120900	2557540	9540	9540	9540	9540	0
536	20231016	120800	2557540	9540	9540	9540	9540	0
537	20231016	120700	2557540	9540	9540	9540	9540	0
538	20231016	120600	2557540	9540	9540	9540	9540	0
539	20231016	120500	2557540	9540	9540	9540	9540	0
540	20231016	120400	2557540	9540	9540	9540	9540	0
541	20231016	120300	2557540	9540	9540	9540	9540	0
542	20231016	120200	2557540	9540	9540	9540	9540	0
543	20231016	120100	2557540	9540	9540	9540	9540	0
544	20231016	120000	2557540	9540	9540	9540	9540	0
545	20231016	115900	2557540	9540	9540	9540	9540	0
546	20231016	115800	2557540	9540	9540	9540	9540	0
547	20231016	115700	2557540	9540	9540	9540	9540	0
548	20231016	115600	2557540	9540	9540	9540	9540	0
549	20231016	115500	2557540	9540	9540	9540	9540	0
550	20231016	115400	2557540	9540	9540	9540	9540	0
551	20231016	115300	2557540	9540	9540	9540	9540	0
552	20231016	115200	2557540	9540	9540	9540	9540	0
553	20231016	115100	2557540	9540	9540	9540	9540	0
554	20231016	115000	2557540	9540	9540	9540	9540	0
555	20231016	114900	2557540	9540	9540	9540	9540	0
556	20231016	114800	2557540	9540	9540	9540	9540	0
557	20231016	114700	2557540	9540	9540	9540	9540	0
558	20231016	114600	2557540	9540	9540	9540	9540	0
559	20231016	114500	2557540	9540	9540	9540	9540	0
560	20231016	114400	2557540	9540	9540	9540	9540	0
561	20231016	114300	2557540	9540	9540	9540	9540	0
562	20231016	114200	2557540	9540	9540	9540	9540	0
563	20231016	114100	2557540	9540	9540	9540	9540	0
564	20231016	114000	2557540	9540	9540	9540	9540	0
565	20231016	113900	2557540	9540	9540	9540	9540	0
566	20231016	113800	2557540	9540	9540	9540	9540	82
567	20231016	113700	1775260	9540	9540	9540	9540	0
568	20231016	113600	1775260	9540	9540	9540	9540	0
569	20231016	113500	1775260	9540	9540	9540	9540	0
570	20231016	113400	1775260	9540	9540	9540	9540	0
571	20231016	113300	1775260	9540	9540	9540	9540	0
572	20231016	113200	1775260	9540	9540	9540	9540	0
573	20231016	113100	1775260	9540	9540	9540	9540	0
574	20231016	113000	1775260	9540	9540	9540	9540	0
575	20231016	112900	1775260	9540	9540	9540	9540	0
576	20231016	112800	1775260	9540	9540	9540	9540	0
577	20231016	112700	1775260	9540	9540	9540	9540	0
578	20231016	112600	1775260	9540	9540	9540	9540	0
579	20231016	112500	1775260	9540	9540	9540	9540	0
580	20231016	112400	1775260	9540	9540	9540	9540	0
581	20231016	112300	1775260	9540	9540	9540	9540	0
582	20231016	112200	1775260	9540	9540	9540	9540	0
583	20231016	112100	1775260	9540	9540	9540	9540	4
584	20231016	112000	1737100	9550	9550	9550	9550	0
585	20231016	111900	1737100	9550	9550	9550	9550	0
586	20231016	111800	1737100	9550	9550	9550	9550	0
587	20231016	111700	1737100	9550	9550	9550	9550	0
588	20231016	111600	1737100	9550	9550	9550	9550	0
589	20231016	111500	1737100	9550	9550	9550	9550	0
590	20231016	111400	1737100	9550	9550	9550	9550	0
591	20231016	111300	1737100	9550	9550	9550	9550	0
592	20231016	111200	1737100	9550	9550	9550	9550	0
593	20231016	111100	1737100	9550	9550	9550	9550	0
594	20231016	111000	1737100	9550	9550	9550	9550	0
595	20231016	110900	1737100	9550	9550	9550	9550	0
596	20231016	110800	1737100	9550	9550	9550	9550	0
597	20231016	110700	1737100	9550	9550	9550	9550	1
598	20231016	110600	1727550	9540	9540	9540	9540	3
599	20231016	110500	1698930	9540	9540	9540	9540	32
600	20231016	110400	1393650	9540	9540	9540	9540	0
601	20231016	110300	1393650	9540	9540	9540	9540	0
602	20231016	110200	1393650	9540	9540	9540	9540	0
603	20231016	110100	1393650	9540	9540	9540	9540	0
604	20231016	110000	1393650	9540	9540	9540	9540	0
605	20231016	105900	1393650	9540	9540	9540	9540	0
606	20231016	105800	1393650	9540	9540	9540	9540	0
607	20231016	105700	1393650	9540	9540	9540	9540	0
608	20231016	105600	1393650	9540	9540	9540	9540	0
609	20231016	105500	1393650	9540	9540	9540	9540	0
610	20231016	105400	1393650	9540	9540	9540	9540	0
611	20231016	105300	1393650	9540	9540	9540	9540	0
612	20231016	105200	1393650	9540	9540	9540	9540	0
613	20231016	105100	1393650	9540	9540	9540	9540	0
614	20231016	105000	1393650	9540	9540	9540	9540	0
615	20231016	104900	1393650	9540	9540	9540	9540	0
616	20231016	104800	1393650	9540	9540	9540	9540	0
617	20231016	104700	1393650	9540	9540	9540	9540	0
618	20231016	104600	1393650	9540	9540	9540	9540	0
619	20231016	104500	1393650	9540	9540	9540	9540	0
620	20231016	104400	1393650	9540	9540	9540	9540	0
621	20231016	104300	1393650	9540	9540	9540	9540	0
622	20231016	104200	1393650	9540	9540	9540	9540	0
623	20231016	104100	1393650	9540	9540	9540	9540	0
624	20231016	104000	1393650	9540	9540	9540	9540	0
625	20231016	103900	1393650	9540	9540	9540	9540	0
626	20231016	103800	1393650	9540	9540	9540	9540	0
627	20231016	103700	1393650	9540	9540	9540	9540	0
628	20231016	103600	1393650	9540	9540	9540	9540	0
629	20231016	103500	1393650	9540	9540	9540	9540	0
630	20231016	103400	1393650	9540	9540	9540	9540	6
631	20231016	103300	1336410	9540	9540	9540	9540	0
632	20231016	103200	1336410	9540	9540	9540	9540	0
633	20231016	103100	1336410	9540	9540	9540	9540	0
634	20231016	103000	1336410	9540	9540	9540	9540	3
635	20231016	102900	1307790	9550	9550	9550	9550	1
636	20231016	102800	1298240	9540	9540	9540	9540	0
637	20231016	102700	1298240	9540	9540	9540	9540	0
638	20231016	102600	1298240	9540	9540	9540	9540	0
639	20231016	102500	1298240	9540	9540	9540	9540	0
640	20231016	102400	1298240	9540	9540	9540	9540	0
641	20231016	102300	1298240	9540	9540	9540	9540	0
642	20231016	102200	1298240	9540	9540	9540	9540	0
643	20231016	102100	1298240	9540	9540	9540	9540	0
644	20231016	102000	1298240	9540	9540	9540	9540	3
645	20231016	101900	1269620	9540	9540	9540	9540	0
646	20231016	101800	1269620	9540	9540	9540	9540	0
647	20231016	101700	1269620	9540	9540	9540	9540	0
648	20231016	101600	1269620	9540	9540	9540	9540	0
649	20231016	101500	1269620	9540	9540	9540	9540	0
650	20231016	101400	1269620	9540	9540	9540	9540	0
651	20231016	101300	1269620	9540	9540	9540	9540	0
652	20231016	101200	1269620	9540	9540	9540	9540	0
653	20231016	101100	1269620	9540	9540	9540	9540	0
654	20231016	101000	1269620	9540	9540	9540	9540	0
655	20231016	100900	1269620	9540	9540	9540	9540	0
656	20231016	100800	1269620	9540	9540	9540	9540	0
657	20231016	100700	1269620	9540	9540	9540	9540	0
658	20231016	100600	1269620	9540	9540	9540	9540	0
659	20231016	100500	1269620	9540	9540	9540	9540	0
660	20231016	100400	1269620	9540	9540	9540	9540	0
661	20231016	100300	1269620	9540	9540	9540	9540	6
662	20231016	100200	1212380	9550	9550	9550	9550	0
663	20231016	100100	1212380	9550	9550	9550	9550	0
664	20231016	100000	1212380	9550	9550	9550	9550	0
665	20231016	095900	1212380	9550	9550	9550	9550	52
666	20231016	095800	715780	9540	9540	9540	9540	0
667	20231016	095700	715780	9540	9540	9540	9540	0
668	20231016	095600	715780	9540	9540	9540	9540	27
669	20231016	095500	458200	9550	9550	9550	9550	0
670	20231016	095400	458200	9550	9550	9550	9550	0
671	20231016	095300	458200	9550	9550	9550	9550	0
672	20231016	095200	458200	9550	9550	9550	9550	0
673	20231016	095100	458200	9550	9550	9550	9550	0
674	20231016	095000	458200	9550	9550	9550	9550	0
675	20231016	094900	458200	9550	9550	9550	9550	17
676	20231016	094800	295850	9550	9550	9550	9550	0
677	20231016	094700	295850	9550	9550	9550	9550	3
678	20231016	094600	267200	9560	9560	9560	9560	0
679	20231016	094500	267200	9560	9560	9560	9560	0
680	20231016	094400	267200	9560	9560	9560	9560	0
681	20231016	094300	267200	9560	9560	9560	9560	0
682	20231016	094200	267200	9560	9560	9560	9560	0
683	20231016	094100	267200	9560	9560	9560	9560	0
684	20231016	094000	267200	9560	9560	9560	9560	0
685	20231016	093900	267200	9560	9560	9560	9560	0
686	20231016	093800	267200	9560	9560	9560	9560	0
687	20231016	093700	267200	9560	9560	9560	9560	0
688	20231016	093600	267200	9560	9560	9560	9560	1
689	20231016	093500	257640	9560	9560	9560	9560	0
690	20231016	093400	257640	9560	9560	9560	9560	0
691	20231016	093300	257640	9560	9560	9560	9560	0
692	20231016	093200	257640	9560	9560	9560	9560	2
693	20231016	093100	238520	9540	9540	9540	9540	0
694	20231016	093000	238520	9540	9540	9540	9540	0
695	20231016	092900	238520	9540	9540	9540	9540	0
696	20231016	092800	238520	9540	9540	9540	9540	0
697	20231016	092700	238520	9540	9540	9540	9540	0
698	20231016	092600	238520	9540	9540	9540	9540	0
699	20231016	092500	238520	9540	9540	9540	9540	0
700	20231016	092400	238520	9540	9540	9540	9540	0
701	20231016	092300	238520	9540	9540	9540	9540	0
702	20231016	092200	238520	9540	9540	9540	9540	0
703	20231016	092100	238520	9540	9540	9540	9540	0
704	20231016	092000	238520	9540	9540	9540	9540	0
705	20231016	091900	238520	9540	9540	9540	9540	4
706	20231016	091800	200360	9540	9540	9540	9540	0
707	20231016	091700	200360	9540	9540	9540	9540	0
708	20231016	091600	200360	9540	9540	9540	9540	3
709	20231016	091500	171740	9540	9540	9540	9540	7
710	20231016	091400	104960	9540	9540	9540	9540	0
711	20231016	091300	104960	9540	9540	9540	9540	0
712	20231016	091200	104960	9540	9540	9540	9540	0
713	20231016	091100	104960	9540	9540	9540	9540	0
714	20231016	091000	104960	9540	9540	9540	9540	4
715	20231016	090900	66800	9560	9560	9560	9560	0
716	20231016	090800	66800	9560	9560	9560	9560	0
717	20231016	090700	66800	9560	9560	9560	9560	1
718	20231016	090600	57240	9540	9540	9540	9540	1
719	20231016	090500	47700	9540	9540	9540	9540	0
720	20231016	090400	47700	9540	9540	9540	9540	0
721	20231016	090300	47700	9540	9540	9540	9540	0
722	20231016	090200	47700	9540	9540	9540	9540	0
723	20231016	090100	47700	9540	9540	9540	9540	0
724	20231016	090000	47700	9540	9540	9540	9540	5