KissMeData/044340/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	191800	324529340	9790	9790	9790	9790	1113
3	20231016	191700	324529340	9790	9790	9790	9790	0
4	20231016	191600	324529340	9790	9790	9790	9790	0
5	20231016	191500	324529340	9790	9790	9790	9790	0
6	20231016	191400	324529340	9790	9790	9790	9790	0
7	20231016	191300	324529340	9790	9790	9790	9790	0
8	20231016	191200	324529340	9790	9790	9790	9790	0
9	20231016	191100	324529340	9790	9790	9790	9790	0
10	20231016	191000	324529340	9790	9790	9790	9790	0
11	20231016	190900	324529340	9790	9790	9790	9790	0
12	20231016	190800	324529340	9790	9790	9790	9790	0
13	20231016	190700	324529340	9790	9790	9790	9790	0
14	20231016	190600	324529340	9790	9790	9790	9790	0
15	20231016	190500	324529340	9790	9790	9790	9790	0
16	20231016	190400	324529340	9790	9790	9790	9790	0
17	20231016	190300	324529340	9790	9790	9790	9790	0
18	20231016	190200	324529340	9790	9790	9790	9790	0
19	20231016	190100	324529340	9790	9790	9790	9790	0
20	20231016	190000	324529340	9790	9790	9790	9790	0
21	20231016	185900	324529340	9790	9790	9790	9790	0
22	20231016	185800	324529340	9790	9790	9790	9790	0
23	20231016	185700	324529340	9790	9790	9790	9790	0
24	20231016	185600	324529340	9790	9790	9790	9790	0
25	20231016	185500	324529340	9790	9790	9790	9790	0
26	20231016	185400	324529340	9790	9790	9790	9790	0
27	20231016	185300	324529340	9790	9790	9790	9790	0
28	20231016	185200	324529340	9790	9790	9790	9790	0
29	20231016	185100	324529340	9790	9790	9790	9790	0
30	20231016	185000	324529340	9790	9790	9790	9790	0
31	20231016	184900	324529340	9790	9790	9790	9790	0
32	20231016	184800	324529340	9790	9790	9790	9790	1113
33	20231016	184700	324529340	9790	9790	9790	9790	0
34	20231016	184600	324529340	9790	9790	9790	9790	0
35	20231016	184500	324529340	9790	9790	9790	9790	0
36	20231016	184400	324529340	9790	9790	9790	9790	0
37	20231016	184300	324529340	9790	9790	9790	9790	0
38	20231016	184200	324529340	9790	9790	9790	9790	0
39	20231016	184100	324529340	9790	9790	9790	9790	0
40	20231016	184000	324529340	9790	9790	9790	9790	0
41	20231016	183900	324529340	9790	9790	9790	9790	0
42	20231016	183800	324529340	9790	9790	9790	9790	0
43	20231016	183700	324529340	9790	9790	9790	9790	0
44	20231016	183600	324529340	9790	9790	9790	9790	0
45	20231016	183500	324529340	9790	9790	9790	9790	0
46	20231016	183400	324529340	9790	9790	9790	9790	0
47	20231016	183300	324529340	9790	9790	9790	9790	0
48	20231016	183200	324529340	9790	9790	9790	9790	0
49	20231016	183100	324529340	9790	9790	9790	9790	0
50	20231016	183000	324529340	9790	9790	9790	9790	0
51	20231016	182900	324529340	9790	9790	9790	9790	0
52	20231016	182800	324529340	9790	9790	9790	9790	0
53	20231016	182700	324529340	9790	9790	9790	9790	0
54	20231016	182600	324529340	9790	9790	9790	9790	0
55	20231016	182500	324529340	9790	9790	9790	9790	0
56	20231016	182400	324529340	9790	9790	9790	9790	0
57	20231016	182300	324529340	9790	9790	9790	9790	0
58	20231016	182200	324529340	9790	9790	9790	9790	0
59	20231016	182100	324529340	9790	9790	9790	9790	0
60	20231016	182000	324529340	9790	9790	9790	9790	0
61	20231016	181900	324529340	9790	9790	9790	9790	0
62	20231016	181800	324529340	9790	9790	9790	9790	1113
63	20231016	181700	324529340	9790	9790	9790	9790	0
64	20231016	181600	324529340	9790	9790	9790	9790	0
65	20231016	181500	324529340	9790	9790	9790	9790	0
66	20231016	181400	324529340	9790	9790	9790	9790	0
67	20231016	181300	324529340	9790	9790	9790	9790	0
68	20231016	181200	324529340	9790	9790	9790	9790	0
69	20231016	181100	324529340	9790	9790	9790	9790	0
70	20231016	181000	324529340	9790	9790	9790	9790	0
71	20231016	180900	324529340	9790	9790	9790	9790	0
72	20231016	180800	324529340	9790	9790	9790	9790	0
73	20231016	180700	324529340	9790	9790	9790	9790	0
74	20231016	180600	324529340	9790	9790	9790	9790	0
75	20231016	180500	324529340	9790	9790	9790	9790	0
76	20231016	180400	324529340	9790	9790	9790	9790	0
77	20231016	180300	324529340	9790	9790	9790	9790	0
78	20231016	180200	324529340	9790	9790	9790	9790	0
79	20231016	180100	324529340	9790	9790	9790	9790	0
80	20231016	180000	324529340	9790	9790	9790	9790	0
81	20231016	175900	324529340	9790	9790	9790	9790	0
82	20231016	175800	324529340	9790	9790	9790	9790	0
83	20231016	175700	324529340	9790	9790	9790	9790	0
84	20231016	175600	324529340	9790	9790	9790	9790	0
85	20231016	175500	324529340	9790	9790	9790	9790	0
86	20231016	175400	324529340	9790	9790	9790	9790	0
87	20231016	175300	324529340	9790	9790	9790	9790	0
88	20231016	175200	324529340	9790	9790	9790	9790	0
89	20231016	175100	324529340	9790	9790	9790	9790	0
90	20231016	175000	324529340	9790	9790	9790	9790	0
91	20231016	174900	324529340	9790	9790	9790	9790	0
92	20231016	174800	324529340	9790	9790	9790	9790	1113
93	20231016	174700	324529340	9790	9790	9790	9790	0
94	20231016	174600	324529340	9790	9790	9790	9790	0
95	20231016	174500	324529340	9790	9790	9790	9790	0
96	20231016	174400	324529340	9790	9790	9790	9790	0
97	20231016	174300	324529340	9790	9790	9790	9790	0
98	20231016	174200	324529340	9790	9790	9790	9790	0
99	20231016	174100	324529340	9790	9790	9790	9790	0
100	20231016	174000	324529340	9790	9790	9790	9790	0
101	20231016	173900	324529340	9790	9790	9790	9790	0
102	20231016	173800	324529340	9790	9790	9790	9790	0
103	20231016	173700	324529340	9790	9790	9790	9790	0
104	20231016	173600	324529340	9790	9790	9790	9790	0
105	20231016	173500	324529340	9790	9790	9790	9790	0
106	20231016	173400	324529340	9790	9790	9790	9790	0
107	20231016	173300	324529340	9790	9790	9790	9790	0
108	20231016	173200	324529340	9790	9790	9790	9790	0
109	20231016	173100	324529340	9790	9790	9790	9790	0
110	20231016	173000	324529340	9790	9790	9790	9790	0
111	20231016	172900	324529340	9790	9790	9790	9790	0
112	20231016	172800	324529340	9790	9790	9790	9790	0
113	20231016	172700	324529340	9790	9790	9790	9790	0
114	20231016	172600	324529340	9790	9790	9790	9790	0
115	20231016	172500	324529340	9790	9790	9790	9790	0
116	20231016	172400	324529340	9790	9790	9790	9790	0
117	20231016	172300	324529340	9790	9790	9790	9790	0
118	20231016	172200	324529340	9790	9790	9790	9790	0
119	20231016	172100	324529340	9790	9790	9790	9790	0
120	20231016	172000	324529340	9790	9790	9790	9790	0
121	20231016	171900	324529340	9790	9790	9790	9790	0
122	20231016	171800	324529340	9790	9790	9790	9790	1113
123	20231016	171700	324529340	9790	9790	9790	9790	0
124	20231016	171600	324529340	9790	9790	9790	9790	0
125	20231016	171500	324529340	9790	9790	9790	9790	0
126	20231016	171400	324529340	9790	9790	9790	9790	0
127	20231016	171300	324529340	9790	9790	9790	9790	0
128	20231016	171200	324529340	9790	9790	9790	9790	0
129	20231016	171100	324529340	9790	9790	9790	9790	0
130	20231016	171000	324529340	9790	9790	9790	9790	0
131	20231016	170900	324529340	9790	9790	9790	9790	0
132	20231016	170800	324529340	9790	9790	9790	9790	0
133	20231016	170700	324529340	9790	9790	9790	9790	0
134	20231016	170600	324529340	9790	9790	9790	9790	0
135	20231016	170500	324529340	9790	9790	9790	9790	0
136	20231016	170400	324529340	9790	9790	9790	9790	0
137	20231016	170300	324529340	9790	9790	9790	9790	0
138	20231016	170200	324529340	9790	9790	9790	9790	0
139	20231016	170100	324529340	9790	9790	9790	9790	0
140	20231016	170000	324529340	9790	9790	9790	9790	0
141	20231016	165900	324529340	9790	9790	9790	9790	0
142	20231016	165800	324529340	9790	9790	9790	9790	0
143	20231016	165700	324529340	9790	9790	9790	9790	0
144	20231016	165600	324529340	9790	9790	9790	9790	0
145	20231016	165500	324529340	9790	9790	9790	9790	0
146	20231016	165400	324529340	9790	9790	9790	9790	0
147	20231016	165300	324529340	9790	9790	9790	9790	0
148	20231016	165200	324529340	9790	9790	9790	9790	0
149	20231016	165100	324529340	9790	9790	9790	9790	0
150	20231016	165000	324529340	9790	9790	9790	9790	0
151	20231016	164900	324529340	9790	9790	9790	9790	0
152	20231016	164800	324529340	9790	9790	9790	9790	1113
153	20231016	164700	324529340	9790	9790	9790	9790	0
154	20231016	164600	324529340	9790	9790	9790	9790	0
155	20231016	164500	324529340	9790	9790	9790	9790	0
156	20231016	164400	324529340	9790	9790	9790	9790	0
157	20231016	164300	324529340	9790	9790	9790	9790	0
158	20231016	164200	324529340	9790	9790	9790	9790	0
159	20231016	164100	324529340	9790	9790	9790	9790	0
160	20231016	164000	324529340	9790	9790	9790	9790	0
161	20231016	163900	324529340	9790	9790	9790	9790	0
162	20231016	163800	324529340	9790	9790	9790	9790	0
163	20231016	163700	324529340	9790	9790	9790	9790	0
164	20231016	163600	324529340	9790	9790	9790	9790	0
165	20231016	163500	324529340	9790	9790	9790	9790	0
166	20231016	163400	324529340	9790	9790	9790	9790	0
167	20231016	163300	324529340	9790	9790	9790	9790	0
168	20231016	163200	324529340	9790	9790	9790	9790	0
169	20231016	163100	324529340	9790	9790	9790	9790	0
170	20231016	163000	324529340	9790	9790	9790	9790	0
171	20231016	162900	324529340	9790	9790	9790	9790	0
172	20231016	162800	324529340	9790	9790	9790	9790	0
173	20231016	162700	324529340	9790	9790	9790	9790	0
174	20231016	162600	324529340	9790	9790	9790	9790	0
175	20231016	162500	324529340	9790	9790	9790	9790	0
176	20231016	162400	324529340	9790	9790	9790	9790	0
177	20231016	162300	324529340	9790	9790	9790	9790	0
178	20231016	162200	324529340	9790	9790	9790	9790	0
179	20231016	162100	324529340	9790	9790	9790	9790	0
180	20231016	162000	324529340	9790	9790	9790	9790	0
181	20231016	161900	324529340	9790	9790	9790	9790	0
182	20231016	161800	324529340	9790	9790	9790	9790	1113
183	20231016	161700	324529340	9790	9790	9790	9790	0
184	20231016	161600	324529340	9790	9790	9790	9790	0
185	20231016	161500	324529340	9790	9790	9790	9790	0
186	20231016	161400	324529340	9790	9790	9790	9790	0
187	20231016	161300	324529340	9790	9790	9790	9790	0
188	20231016	161200	324529340	9790	9790	9790	9790	0
189	20231016	161100	324529340	9790	9790	9790	9790	0
190	20231016	161000	324529340	9790	9790	9790	9790	0
191	20231016	160900	324529340	9790	9790	9790	9790	0
192	20231016	160800	324529340	9790	9790	9790	9790	0
193	20231016	160700	324529340	9790	9790	9790	9790	0
194	20231016	160600	324529340	9790	9790	9790	9790	0
195	20231016	160500	324529340	9790	9790	9790	9790	0
196	20231016	160400	324529340	9790	9790	9790	9790	0
197	20231016	160300	324529340	9790	9790	9790	9790	0
198	20231016	160200	324529340	9790	9790	9790	9790	0
199	20231016	160100	324529340	9790	9790	9790	9790	0
200	20231016	160000	324529340	9790	9790	9790	9790	0
201	20231016	155900	324529340	9790	9790	9790	9790	0
202	20231016	155800	324529340	9790	9790	9790	9790	0
203	20231016	155700	324529340	9790	9790	9790	9790	0
204	20231016	155600	324529340	9790	9790	9790	9790	0
205	20231016	155500	324529340	9790	9790	9790	9790	0
206	20231016	155400	324529340	9790	9790	9790	9790	0
207	20231016	155300	324529340	9790	9790	9790	9790	0
208	20231016	155200	324529340	9790	9790	9790	9790	0
209	20231016	155100	324529340	9790	9790	9790	9790	0
210	20231016	155000	324529340	9790	9790	9790	9790	0
211	20231016	154900	324529340	9790	9790	9790	9790	0
212	20231016	154800	324529340	9790	9790	9790	9790	1113
213	20231016	154700	324529340	9790	9790	9790	9790	0
214	20231016	154600	324529340	9790	9790	9790	9790	0
215	20231016	154500	324529340	9790	9790	9790	9790	0
216	20231016	154400	324529340	9790	9790	9790	9790	0
217	20231016	154300	324529340	9790	9790	9790	9790	0
218	20231016	154200	324529340	9790	9790	9790	9790	0
219	20231016	154100	324529340	9790	9790	9790	9790	0
220	20231016	154000	324529340	9790	9790	9790	9790	0
221	20231016	153900	324529340	9790	9790	9790	9790	0
222	20231016	153800	324529340	9790	9790	9790	9790	0
223	20231016	153700	324529340	9790	9790	9790	9790	0
224	20231016	153600	324529340	9790	9790	9790	9790	0
225	20231016	153500	324529340	9790	9790	9790	9790	0
226	20231016	153400	324529340	9790	9790	9790	9790	0
227	20231016	153300	324529340	9790	9790	9790	9790	0
228	20231016	153200	324529340	9790	9790	9790	9790	0
229	20231016	153100	324529340	9790	9790	9790	9790	0
230	20231016	153000	324529340	9790	9790	9790	9790	1113
231	20231016	152900	313633070	9790	9790	9790	9790	0
232	20231016	152800	313633070	9790	9790	9790	9790	0
233	20231016	152700	313633070	9790	9790	9790	9790	0
234	20231016	152600	313633070	9790	9790	9790	9790	0
235	20231016	152500	313633070	9790	9790	9790	9790	0
236	20231016	152400	313633070	9790	9790	9790	9790	0
237	20231016	152300	313633070	9790	9790	9790	9790	0
238	20231016	152200	313633070	9790	9790	9790	9790	0
239	20231016	152100	313633070	9790	9790	9790	9790	0
240	20231016	152000	313633070	9790	9790	9790	9790	0
241	20231016	151900	313633070	9790	9790	9800	9790	610
242	20231016	151800	307661120	9800	9800	9800	9800	9
243	20231016	151700	307572920	9790	9790	9790	9790	43
244	20231016	151600	307151950	9790	9790	9800	9790	71
245	20231016	151500	306456850	9790	9790	9790	9790	10
246	20231016	151400	306358950	9790	9790	9790	9790	15
247	20231016	151300	306212100	9790	9790	9800	9790	258
248	20231016	151200	303684220	9790	9790	9800	9790	533
249	20231016	151100	298462390	9800	9800	9800	9800	1
250	20231016	151000	298452590	9800	9790	9800	9790	2
251	20231016	150900	298433000	9760	9800	9800	9760	113
252	20231016	150800	297328670	9800	9800	9800	9800	13
253	20231016	150700	297201270	9770	9780	9810	9770	33
254	20231016	150600	296878700	9810	9810	9810	9790	15
255	20231016	150500	296731750	9800	9800	9810	9800	72
256	20231016	150400	296025750	9800	9790	9800	9790	1154
257	20231016	150300	284719740	9790	9790	9790	9790	2
258	20231016	150200	284700160	9790	9790	9790	9790	0
259	20231016	150100	284700160	9790	9790	9790	9790	10
260	20231016	150000	284602260	9790	9760	9790	9760	30
261	20231016	145900	284309030	9760	9760	9760	9760	29
262	20231016	145800	284025990	9760	9760	9760	9760	11
263	20231016	145700	283918630	9760	9760	9760	9760	15
264	20231016	145600	283772230	9740	9740	9740	9740	0
265	20231016	145500	283772230	9740	9750	9750	9740	70
266	20231016	145400	283089910	9800	9800	9800	9730	511
267	20231016	145300	278105630	9790	9790	9800	9790	420
268	20231016	145200	273993630	9780	9770	9780	9770	9
269	20231016	145100	273905620	9770	9780	9780	9770	41
270	20231016	145000	273504670	9780	9780	9780	9780	16
271	20231016	144900	273348190	9770	9780	9780	9770	54
272	20231016	144800	272820560	9780	9780	9780	9780	134
273	20231016	144700	271510040	9770	9770	9770	9770	248
274	20231016	144600	269087080	9770	9760	9770	9760	2
275	20231016	144500	269067550	9760	9760	9760	9760	0
276	20231016	144400	269067550	9760	9740	9760	9730	61
277	20231016	144300	268473400	9710	9710	9710	9710	0
278	20231016	144200	268473400	9710	9710	9710	9710	80
279	20231016	144100	267696600	9740	9750	9750	9740	508
280	20231016	144000	262748650	9750	9750	9750	9750	51
281	20231016	143900	262251400	9750	9750	9750	9750	360
282	20231016	143800	258741400	9770	9760	9770	9760	4
283	20231016	143700	258702330	9770	9770	9770	9770	1
284	20231016	143600	258692560	9760	9760	9760	9760	10
285	20231016	143500	258594960	9760	9760	9760	9760	0
286	20231016	143400	258594960	9760	9760	9760	9760	48
287	20231016	143300	258126480	9760	9780	9780	9760	124
288	20231016	143200	256916120	9780	9780	9780	9780	60
289	20231016	143100	256329320	9780	9780	9780	9780	53
290	20231016	143000	255810980	9790	9790	9790	9790	10
291	20231016	142900	255713080	9790	9780	9790	9780	234
292	20231016	142800	253422330	9790	9790	9790	9790	0
293	20231016	142700	253422330	9790	9790	9790	9790	467
294	20231016	142600	248850400	9790	9780	9790	9780	32
295	20231016	142500	248537390	9750	9750	9750	9750	10
296	20231016	142400	248439890	9750	9750	9750	9750	0
297	20231016	142300	248439890	9750	9750	9750	9750	0
298	20231016	142200	248439890	9750	9750	9750	9750	0
299	20231016	142100	248439890	9750	9750	9750	9750	1
300	20231016	142000	248430140	9750	9750	9750	9750	177
301	20231016	141900	246704390	9750	9750	9760	9750	399
302	20231016	141800	242813680	9740	9750	9750	9740	100
303	20231016	141700	241839220	9710	9710	9710	9710	0
304	20231016	141600	241839220	9710	9780	9780	9710	200
305	20231016	141500	239891640	9790	9790	9790	9780	59
306	20231016	141400	239314570	9780	9780	9780	9780	130
307	20231016	141300	238043170	9740	9750	9750	9740	39
308	20231016	141200	237663160	9740	9780	9780	9740	631
309	20231016	141100	231493180	9780	9780	9780	9780	1
310	20231016	141000	231483400	9730	9770	9770	9730	20
311	20231016	140900	231288540	9780	9780	9780	9780	0
312	20231016	140800	231288540	9780	9780	9780	9780	0
313	20231016	140700	231288540	9780	9790	9790	9780	22
314	20231016	140600	231073360	9780	9780	9780	9780	1
315	20231016	140500	231063580	9790	9790	9790	9790	26
316	20231016	140400	230809040	9790	9790	9790	9790	0
317	20231016	140300	230809040	9790	9790	9790	9790	64
318	20231016	140200	230182480	9790	9790	9790	9790	30
319	20231016	140100	229888780	9790	9790	9790	9790	388
320	20231016	140000	226090260	9790	9770	9790	9770	70
321	20231016	135900	225405970	9770	9760	9770	9750	173
322	20231016	135800	223717500	9750	9740	9750	9740	807
323	20231016	135700	215849260	9740	9730	9740	9730	359
324	20231016	135600	212354210	9730	9720	9730	9720	15
325	20231016	135500	212208300	9720	9720	9720	9720	415
326	20231016	135400	208174500	9710	9710	9710	9710	0
327	20231016	135300	208174500	9710	9710	9710	9710	0
328	20231016	135200	208174500	9710	9710	9710	9710	0
329	20231016	135100	208174500	9710	9710	9710	9710	0
330	20231016	135000	208174500	9710	9710	9710	9710	0
331	20231016	134900	208174500	9710	9710	9710	9710	170
332	20231016	134800	206523800	9710	9710	9710	9710	0
333	20231016	134700	206523800	9710	9710	9710	9710	0
334	20231016	134600	206523800	9710	9710	9710	9710	178
335	20231016	134500	204795420	9700	9700	9700	9700	0
336	20231016	134400	204795420	9700	9700	9700	9700	132
337	20231016	134300	203515020	9700	9700	9700	9700	0
338	20231016	134200	203515020	9700	9700	9700	9700	0
339	20231016	134100	203515020	9700	9700	9700	9700	118
340	20231016	134000	202370420	9710	9710	9710	9710	0
341	20231016	133900	202370420	9710	9710	9710	9710	0
342	20231016	133800	202370420	9710	9710	9710	9710	0
343	20231016	133700	202370420	9710	9710	9710	9710	0
344	20231016	133600	202370420	9710	9710	9710	9700	45
345	20231016	133500	201933570	9700	9700	9700	9700	2
346	20231016	133400	201914170	9700	9700	9700	9700	2
347	20231016	133300	201894770	9710	9710	9710	9710	2
348	20231016	133200	201875350	9710	9710	9710	9710	5
349	20231016	133100	201826800	9710	9700	9710	9700	106
350	20231016	133000	200798410	9700	9700	9700	9700	106
351	20231016	132900	199770210	9710	9710	9710	9710	0
352	20231016	132800	199770210	9710	9710	9710	9710	0
353	20231016	132700	199770210	9710	9710	9710	9710	0
354	20231016	132600	199770210	9710	9710	9710	9710	0
355	20231016	132500	199770210	9710	9710	9710	9710	1
356	20231016	132400	199760500	9710	9710	9710	9710	0
357	20231016	132300	199760500	9710	9710	9710	9710	0
358	20231016	132200	199760500	9710	9710	9710	9710	0
359	20231016	132100	199760500	9710	9710	9710	9710	8
360	20231016	132000	199682820	9710	9710	9710	9710	2
361	20231016	131900	199663400	9720	9710	9720	9710	3
362	20231016	131800	199634260	9710	9710	9710	9710	60
363	20231016	131700	199051660	9700	9700	9700	9700	1
364	20231016	131600	199041960	9710	9710	9710	9710	1
365	20231016	131500	199032250	9710	9710	9710	9710	117
366	20231016	131400	197896180	9710	9710	9710	9710	0
367	20231016	131300	197896180	9710	9710	9710	9710	0
368	20231016	131200	197896180	9710	9710	9710	9710	1
369	20231016	131100	197886470	9710	9710	9710	9710	27
370	20231016	131000	197624300	9710	9710	9710	9710	8
371	20231016	130900	197546620	9710	9710	9710	9710	0
372	20231016	130800	197546620	9710	9690	9710	9690	21
373	20231016	130700	197343070	9700	9700	9700	9690	88
374	20231016	130600	196489520	9700	9700	9700	9700	51
375	20231016	130500	195994820	9710	9710	9710	9710	0
376	20231016	130400	195994820	9710	9700	9710	9700	33
377	20231016	130300	195674590	9700	9700	9700	9700	0
378	20231016	130200	195674590	9700	9700	9700	9700	1
379	20231016	130100	195664890	9700	9700	9700	9700	38
380	20231016	130000	195296290	9700	9690	9700	9690	56
381	20231016	125900	194753250	9700	9690	9700	9690	702
382	20231016	125800	187944040	9690	9670	9690	9670	699
383	20231016	125700	181177770	9670	9670	9670	9670	3
384	20231016	125600	181148760	9660	9660	9660	9660	0
385	20231016	125500	181148760	9660	9660	9660	9660	14
386	20231016	125400	181013520	9670	9670	9670	9670	0
387	20231016	125300	181013520	9670	9670	9670	9670	1
388	20231016	125200	181003850	9670	9670	9670	9670	9
389	20231016	125100	180916820	9660	9670	9670	9660	2
390	20231016	125000	180897490	9670	9670	9670	9670	0
391	20231016	124900	180897490	9670	9660	9670	9660	5
392	20231016	124800	180849170	9660	9660	9660	9660	83
393	20231016	124700	180047390	9650	9650	9650	9650	1
394	20231016	124600	180037740	9640	9640	9640	9640	0
395	20231016	124500	180037740	9640	9640	9640	9640	41
396	20231016	124400	179642500	9640	9640	9640	9640	11
397	20231016	124300	179536460	9640	9630	9640	9620	29
398	20231016	124200	179257290	9640	9640	9640	9620	22
399	20231016	124100	179045600	9620	9620	9620	9620	0
400	20231016	124000	179045600	9620	9620	9620	9610	302
401	20231016	123900	176140380	9620	9620	9620	9620	0
402	20231016	123800	176140380	9620	9640	9640	9620	7
403	20231016	123700	176072930	9670	9670	9670	9670	0
404	20231016	123600	176072930	9670	9670	9670	9670	1
405	20231016	123500	176063260	9650	9650	9650	9650	51
406	20231016	123400	175571110	9690	9670	9690	9670	172
407	20231016	123300	173906000	9660	9660	9660	9660	19
408	20231016	123200	173722460	9660	9650	9660	9650	2
409	20231016	123100	173703150	9650	9650	9650	9650	0
410	20231016	123000	173703150	9650	9650	9650	9650	4
411	20231016	122900	173664550	9700	9700	9700	9700	0
412	20231016	122800	173664550	9700	9700	9700	9700	0
413	20231016	122700	173664550	9700	9700	9700	9700	0
414	20231016	122600	173664550	9700	9700	9700	9700	0
415	20231016	122500	173664550	9700	9700	9700	9700	0
416	20231016	122400	173664550	9700	9690	9700	9690	25
417	20231016	122300	173422130	9700	9630	9700	9630	206
418	20231016	122200	171428430	9610	9670	9700	9610	740
419	20231016	122100	164264600	9660	9640	9660	9640	531
420	20231016	122000	159141340	9620	9630	9630	9610	77
421	20231016	121900	158399890	9620	9620	9620	9620	0
422	20231016	121800	158399890	9620	9620	9620	9620	0
423	20231016	121700	158399890	9620	9620	9620	9620	0
424	20231016	121600	158399890	9620	9620	9620	9620	0
425	20231016	121500	158399890	9620	9620	9620	9620	4
426	20231016	121400	158361410	9620	9620	9620	9620	10
427	20231016	121300	158265210	9620	9620	9620	9620	0
428	20231016	121200	158265210	9620	9610	9620	9610	313
429	20231016	121100	155254650	9610	9610	9610	9610	0
430	20231016	121000	155254650	9610	9610	9610	9610	0
431	20231016	120900	155254650	9610	9610	9610	9610	576
432	20231016	120800	149719290	9620	9620	9620	9620	0
433	20231016	120700	149719290	9620	9610	9620	9610	17
434	20231016	120600	149555820	9610	9610	9610	9610	201
435	20231016	120500	147624210	9610	9610	9610	9610	0
436	20231016	120400	147624210	9610	9610	9610	9610	2
437	20231016	120300	147604990	9620	9620	9620	9620	0
438	20231016	120200	147604990	9620	9620	9620	9620	0
439	20231016	120100	147604990	9620	9620	9620	9620	0
440	20231016	120000	147604990	9620	9620	9620	9620	0
441	20231016	115900	147604990	9620	9620	9620	9620	0
442	20231016	115800	147604990	9620	9620	9620	9620	0
443	20231016	115700	147604990	9620	9620	9620	9620	0
444	20231016	115600	147604990	9620	9620	9620	9620	0
445	20231016	115500	147604990	9620	9610	9620	9610	15
446	20231016	115400	147460700	9620	9620	9620	9620	6
447	20231016	115300	147402980	9630	9630	9630	9630	0
448	20231016	115200	147402980	9630	9630	9630	9630	0
449	20231016	115100	147402980	9630	9630	9630	9630	1
450	20231016	115000	147393350	9630	9630	9630	9630	0
451	20231016	114900	147393350	9630	9630	9630	9630	0
452	20231016	114800	147393350	9630	9630	9630	9630	0
453	20231016	114700	147393350	9630	9630	9630	9630	0
454	20231016	114600	147393350	9630	9630	9630	9630	1
455	20231016	114500	147383720	9620	9620	9620	9620	0
456	20231016	114400	147383720	9620	9620	9620	9620	0
457	20231016	114300	147383720	9620	9620	9620	9620	30
458	20231016	114200	147095120	9620	9620	9620	9620	0
459	20231016	114100	147095120	9620	9620	9620	9620	0
460	20231016	114000	147095120	9620	9610	9620	9610	56
461	20231016	113900	146556900	9620	9620	9620	9620	34
462	20231016	113800	146229820	9620	9620	9620	9620	4
463	20231016	113700	146191340	9620	9620	9620	9620	77
464	20231016	113600	145450600	9620	9620	9620	9620	0
465	20231016	113500	145450600	9620	9610	9620	9610	56
466	20231016	113400	144912380	9610	9610	9610	9610	50
467	20231016	113300	144431880	9620	9620	9620	9620	6
468	20231016	113200	144374160	9620	9620	9620	9620	0
469	20231016	113100	144374160	9620	9620	9620	9620	3
470	20231016	113000	144345300	9620	9610	9620	9610	56
471	20231016	112900	143807080	9620	9620	9620	9620	0
472	20231016	112800	143807080	9620	9620	9620	9620	0
473	20231016	112700	143807080	9620	9620	9620	9620	1
474	20231016	112600	143797460	9620	9620	9620	9620	0
475	20231016	112500	143797460	9620	9620	9620	9620	0
476	20231016	112400	143797460	9620	9620	9620	9620	7
477	20231016	112300	143730120	9620	9620	9620	9620	0
478	20231016	112200	143730120	9620	9620	9620	9620	0
479	20231016	112100	143730120	9620	9610	9620	9610	4
480	20231016	112000	143691670	9620	9620	9620	9620	0
481	20231016	111900	143691670	9620	9620	9620	9620	0
482	20231016	111800	143691670	9620	9620	9620	9620	0
483	20231016	111700	143691670	9620	9620	9620	9620	0
484	20231016	111600	143691670	9620	9620	9620	9620	1
485	20231016	111500	143682050	9610	9610	9610	9610	0
486	20231016	111400	143682050	9610	9610	9610	9610	6
487	20231016	111300	143624390	9620	9620	9620	9620	0
488	20231016	111200	143624390	9620	9610	9620	9610	103
489	20231016	111100	142634030	9610	9610	9610	9610	0
490	20231016	111000	142634030	9610	9610	9610	9610	50
491	20231016	110900	142153530	9610	9610	9610	9610	0
492	20231016	110800	142153530	9610	9610	9610	9610	0
493	20231016	110700	142153530	9610	9620	9620	9610	8
494	20231016	110600	142076610	9610	9610	9610	9610	791
495	20231016	110500	134475100	9610	9610	9610	9610	0
496	20231016	110400	134475100	9610	9610	9610	9610	60
497	20231016	110300	133898500	9620	9620	9620	9620	0
498	20231016	110200	133898500	9620	9620	9620	9620	62
499	20231016	110100	133302060	9620	9620	9620	9620	7
500	20231016	110000	133234720	9610	9610	9610	9610	54
501	20231016	105900	132715780	9610	9610	9610	9610	0
502	20231016	105800	132715780	9610	9610	9610	9610	100
503	20231016	105700	131754780	9610	9610	9610	9610	182
504	20231016	105600	130005760	9610	9610	9610	9610	28
505	20231016	105500	129736680	9620	9620	9620	9620	20
506	20231016	105400	129544280	9620	9620	9620	9620	1
507	20231016	105300	129534660	9620	9620	9620	9620	1
508	20231016	105200	129525040	9620	9610	9620	9610	56
509	20231016	105100	128986470	9610	9610	9610	9610	20
510	20231016	105000	128794270	9620	9620	9620	9620	0
511	20231016	104900	128794270	9620	9620	9620	9620	0
512	20231016	104800	128794270	9620	9620	9620	9620	4
513	20231016	104700	128755790	9620	9620	9620	9620	3
514	20231016	104600	128726930	9620	9620	9620	9620	0
515	20231016	104500	128726930	9620	9620	9620	9620	24
516	20231016	104400	128496050	9610	9610	9610	9610	0
517	20231016	104300	128496050	9610	9610	9610	9610	0
518	20231016	104200	128496050	9610	9610	9610	9610	0
519	20231016	104100	128496050	9610	9610	9610	9610	0
520	20231016	104000	128496050	9610	9630	9630	9610	112
521	20231016	103900	127419240	9630	9630	9630	9630	8
522	20231016	103800	127342200	9630	9630	9630	9630	0
523	20231016	103700	127342200	9630	9630	9630	9630	159
524	20231016	103600	125811030	9630	9630	9630	9630	0
525	20231016	103500	125811030	9630	9630	9630	9630	12
526	20231016	103400	125695470	9630	9630	9630	9630	12
527	20231016	103300	125579910	9630	9630	9630	9630	10
528	20231016	103200	125483610	9630	9650	9650	9630	37
529	20231016	103100	125127280	9630	9660	9660	9630	34
530	20231016	103000	124799740	9640	9630	9640	9630	103
531	20231016	102900	123807820	9630	9630	9630	9630	57
532	20231016	102800	123258910	9630	9630	9630	9630	73
533	20231016	102700	122555920	9630	9630	9630	9630	651
534	20231016	102600	116286790	9630	9630	9630	9630	0
535	20231016	102500	116286790	9630	9630	9630	9630	0
536	20231016	102400	116286790	9630	9630	9630	9630	0
537	20231016	102300	116286790	9630	9630	9630	9630	1
538	20231016	102200	116277160	9610	9610	9610	9610	0
539	20231016	102100	116277160	9610	9610	9610	9610	0
540	20231016	102000	116277160	9610	9610	9610	9610	0
541	20231016	101900	116277160	9610	9610	9610	9610	0
542	20231016	101800	116277160	9610	9650	9650	9610	1737
543	20231016	101700	99573350	9660	9660	9660	9660	4
544	20231016	101600	99534710	9660	9660	9660	9660	1
545	20231016	101500	99525050	9650	9650	9650	9650	3
546	20231016	101400	99496100	9670	9670	9670	9670	0
547	20231016	101300	99496100	9670	9670	9670	9670	2
548	20231016	101200	99476760	9680	9660	9680	9660	689
549	20231016	101100	92820860	9660	9650	9660	9650	314
550	20231016	101000	89788020	9630	9630	9630	9630	0
551	20231016	100900	89788020	9630	9630	9630	9630	0
552	20231016	100800	89788020	9630	9650	9650	9630	2
553	20231016	100700	89768740	9640	9640	9640	9640	0
554	20231016	100600	89768740	9640	9640	9640	9640	2
555	20231016	100500	89749460	9640	9630	9640	9630	3
556	20231016	100400	89720560	9640	9640	9640	9640	2
557	20231016	100300	89701280	9620	9620	9620	9620	3
558	20231016	100200	89672420	9620	9640	9640	9620	26
559	20231016	100100	89422200	9650	9650	9650	9650	1
560	20231016	100000	89412550	9660	9660	9660	9660	26
561	20231016	095900	89161390	9650	9650	9650	9650	10
562	20231016	095800	89064890	9660	9660	9660	9660	1
563	20231016	095700	89055230	9640	9640	9660	9620	1671
564	20231016	095600	72933830	9640	9640	9640	9640	0
565	20231016	095500	72933830	9640	9640	9640	9640	2
566	20231016	095400	72914550	9640	9640	9640	9640	10
567	20231016	095300	72818150	9620	9610	9650	9610	81
568	20231016	095200	72038160	9640	9610	9640	9610	1631
569	20231016	095100	56325160	9610	9610	9610	9610	113
570	20231016	095000	55239230	9610	9610	9610	9610	250
571	20231016	094900	52836730	9610	9610	9610	9610	0
572	20231016	094800	52836730	9610	9610	9610	9610	1
573	20231016	094700	52827120	9610	9570	9610	9570	367
574	20231016	094600	49313850	9610	9610	9610	9610	0
575	20231016	094500	49313850	9610	9610	9610	9610	1
576	20231016	094400	49304240	9620	9600	9620	9600	125
577	20231016	094300	48102740	9600	9600	9600	9600	11
578	20231016	094200	47997140	9600	9610	9610	9600	302
579	20231016	094100	45096540	9630	9630	9630	9630	5
580	20231016	094000	45048390	9630	9630	9630	9630	11
581	20231016	093900	44942460	9610	9620	9630	9610	150
582	20231016	093800	43499690	9630	9630	9630	9630	34
583	20231016	093700	43172270	9640	9630	9640	9630	8
584	20231016	093600	43095220	9630	9640	9640	9630	4
585	20231016	093500	43056680	9640	9620	9640	9610	135
586	20231016	093400	41757840	9620	9590	9620	9590	549
587	20231016	093300	36483700	9570	9580	9590	9570	504
588	20231016	093200	31651190	9580	9580	9580	9570	88
589	20231016	093100	30808360	9590	9560	9590	9560	283
590	20231016	093000	28099950	9560	9530	9560	9530	279
591	20231016	092900	25434640	9520	9490	9520	9490	731
592	20231016	092800	18489210	9490	9450	9490	9450	234
593	20231016	092700	16272070	9440	9420	9440	9420	111
594	20231016	092600	15224270	9440	9440	9440	9440	1
595	20231016	092500	15214830	9430	9430	9430	9430	0
596	20231016	092400	15214830	9430	9440	9440	9430	976
597	20231016	092300	6010660	9430	9410	9430	9410	189
598	20231016	092200	4229200	9410	9410	9410	9410	0
599	20231016	092100	4229200	9410	9410	9410	9410	1
600	20231016	092000	4219790	9380	9380	9410	9380	45
601	20231016	091900	3797150	9380	9380	9380	9380	0
602	20231016	091800	3797150	9380	9380	9380	9380	0
603	20231016	091700	3797150	9380	9380	9380	9380	0
604	20231016	091600	3797150	9380	9380	9380	9380	0
605	20231016	091500	3797150	9380	9380	9380	9380	0
606	20231016	091400	3797150	9380	9380	9380	9380	0
607	20231016	091300	3797150	9380	9390	9390	9380	200
608	20231016	091200	1920990	9390	9390	9390	9390	0
609	20231016	091100	1920990	9390	9390	9390	9390	0
610	20231016	091000	1920990	9390	9390	9390	9390	0
611	20231016	090900	1920990	9390	9360	9390	9350	138
612	20231016	090800	628310	9370	9370	9370	9370	0
613	20231016	090700	628310	9370	9370	9370	9370	0
614	20231016	090600	628310	9370	9370	9370	9370	0
615	20231016	090500	628310	9370	9370	9370	9370	0
616	20231016	090400	628310	9370	9370	9370	9370	0
617	20231016	090300	628310	9370	9370	9370	9370	0
618	20231016	090200	628310	9370	9370	9370	9370	4
619	20231016	090100	590830	9370	9370	9370	9370	37
620	20231016	090000	244140	9390	9390	9390	9390	26