KissMeData/044340/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191800	127147680	9760	9760	9760	9760	379
3	20231018	191700	127147680	9760	9760	9760	9760	0
4	20231018	191600	127147680	9760	9760	9760	9760	0
5	20231018	191500	127147680	9760	9760	9760	9760	0
6	20231018	191400	127147680	9760	9760	9760	9760	0
7	20231018	191300	127147680	9760	9760	9760	9760	0
8	20231018	191200	127147680	9760	9760	9760	9760	0
9	20231018	191100	127147680	9760	9760	9760	9760	0
10	20231018	191000	127147680	9760	9760	9760	9760	0
11	20231018	190900	127147680	9760	9760	9760	9760	0
12	20231018	190800	127147680	9760	9760	9760	9760	0
13	20231018	190700	127147680	9760	9760	9760	9760	0
14	20231018	190600	127147680	9760	9760	9760	9760	0
15	20231018	190500	127147680	9760	9760	9760	9760	0
16	20231018	190400	127147680	9760	9760	9760	9760	0
17	20231018	190300	127147680	9760	9760	9760	9760	0
18	20231018	190200	127147680	9760	9760	9760	9760	0
19	20231018	190100	127147680	9760	9760	9760	9760	0
20	20231018	190000	127147680	9760	9760	9760	9760	0
21	20231018	185900	127147680	9760	9760	9760	9760	0
22	20231018	185800	127147680	9760	9760	9760	9760	0
23	20231018	185700	127147680	9760	9760	9760	9760	0
24	20231018	185600	127147680	9760	9760	9760	9760	0
25	20231018	185500	127147680	9760	9760	9760	9760	0
26	20231018	185400	127147680	9760	9760	9760	9760	0
27	20231018	185300	127147680	9760	9760	9760	9760	0
28	20231018	185200	127147680	9760	9760	9760	9760	0
29	20231018	185100	127147680	9760	9760	9760	9760	0
30	20231018	185000	127147680	9760	9760	9760	9760	0
31	20231018	184900	127147680	9760	9760	9760	9760	0
32	20231018	184800	127147680	9760	9760	9760	9760	379
33	20231018	184700	127147680	9760	9760	9760	9760	0
34	20231018	184600	127147680	9760	9760	9760	9760	0
35	20231018	184500	127147680	9760	9760	9760	9760	0
36	20231018	184400	127147680	9760	9760	9760	9760	0
37	20231018	184300	127147680	9760	9760	9760	9760	0
38	20231018	184200	127147680	9760	9760	9760	9760	0
39	20231018	184100	127147680	9760	9760	9760	9760	0
40	20231018	184000	127147680	9760	9760	9760	9760	0
41	20231018	183900	127147680	9760	9760	9760	9760	0
42	20231018	183800	127147680	9760	9760	9760	9760	0
43	20231018	183700	127147680	9760	9760	9760	9760	0
44	20231018	183600	127147680	9760	9760	9760	9760	0
45	20231018	183500	127147680	9760	9760	9760	9760	0
46	20231018	183400	127147680	9760	9760	9760	9760	0
47	20231018	183300	127147680	9760	9760	9760	9760	0
48	20231018	183200	127147680	9760	9760	9760	9760	0
49	20231018	183100	127147680	9760	9760	9760	9760	0
50	20231018	183000	127147680	9760	9760	9760	9760	0
51	20231018	182900	127147680	9760	9760	9760	9760	0
52	20231018	182800	127147680	9760	9760	9760	9760	0
53	20231018	182700	127147680	9760	9760	9760	9760	0
54	20231018	182600	127147680	9760	9760	9760	9760	0
55	20231018	182500	127147680	9760	9760	9760	9760	0
56	20231018	182400	127147680	9760	9760	9760	9760	0
57	20231018	182300	127147680	9760	9760	9760	9760	0
58	20231018	182200	127147680	9760	9760	9760	9760	0
59	20231018	182100	127147680	9760	9760	9760	9760	0
60	20231018	182000	127147680	9760	9760	9760	9760	0
61	20231018	181900	127147680	9760	9760	9760	9760	0
62	20231018	181800	127147680	9760	9760	9760	9760	379
63	20231018	181700	127147680	9760	9760	9760	9760	0
64	20231018	181600	127147680	9760	9760	9760	9760	0
65	20231018	181500	127147680	9760	9760	9760	9760	0
66	20231018	181400	127147680	9760	9760	9760	9760	0
67	20231018	181300	127147680	9760	9760	9760	9760	0
68	20231018	181200	127147680	9760	9760	9760	9760	0
69	20231018	181100	127147680	9760	9760	9760	9760	0
70	20231018	181000	127147680	9760	9760	9760	9760	0
71	20231018	180900	127147680	9760	9760	9760	9760	0
72	20231018	180800	127147680	9760	9760	9760	9760	0
73	20231018	180700	127147680	9760	9760	9760	9760	0
74	20231018	180600	127147680	9760	9760	9760	9760	0
75	20231018	180500	127147680	9760	9760	9760	9760	0
76	20231018	180400	127147680	9760	9760	9760	9760	0
77	20231018	180300	127147680	9760	9760	9760	9760	0
78	20231018	180200	127147680	9760	9760	9760	9760	0
79	20231018	180100	127147680	9760	9760	9760	9760	0
80	20231018	180000	127147680	9760	9760	9760	9760	0
81	20231018	175900	127147680	9760	9760	9760	9760	0
82	20231018	175800	127147680	9760	9760	9760	9760	0
83	20231018	175700	127147680	9760	9760	9760	9760	0
84	20231018	175600	127147680	9760	9760	9760	9760	0
85	20231018	175500	127147680	9760	9760	9760	9760	0
86	20231018	175400	127147680	9760	9760	9760	9760	0
87	20231018	175300	127147680	9760	9760	9760	9760	0
88	20231018	175200	127147680	9760	9760	9760	9760	0
89	20231018	175100	127147680	9760	9760	9760	9760	0
90	20231018	175000	127147680	9760	9760	9760	9760	0
91	20231018	174900	127147680	9760	9760	9760	9760	0
92	20231018	174800	127147680	9760	9760	9760	9760	379
93	20231018	174700	127147680	9760	9760	9760	9760	0
94	20231018	174600	127147680	9760	9760	9760	9760	0
95	20231018	174500	127147680	9760	9760	9760	9760	0
96	20231018	174400	127147680	9760	9760	9760	9760	0
97	20231018	174300	127147680	9760	9760	9760	9760	0
98	20231018	174200	127147680	9760	9760	9760	9760	0
99	20231018	174100	127147680	9760	9760	9760	9760	0
100	20231018	174000	127147680	9760	9760	9760	9760	0
101	20231018	173900	127147680	9760	9760	9760	9760	0
102	20231018	173800	127147680	9760	9760	9760	9760	0
103	20231018	173700	127147680	9760	9760	9760	9760	0
104	20231018	173600	127147680	9760	9760	9760	9760	0
105	20231018	173500	127147680	9760	9760	9760	9760	0
106	20231018	173400	127147680	9760	9760	9760	9760	0
107	20231018	173300	127147680	9760	9760	9760	9760	0
108	20231018	173200	127147680	9760	9760	9760	9760	0
109	20231018	173100	127147680	9760	9760	9760	9760	0
110	20231018	173000	127147680	9760	9760	9760	9760	0
111	20231018	172900	127147680	9760	9760	9760	9760	0
112	20231018	172800	127147680	9760	9760	9760	9760	0
113	20231018	172700	127147680	9760	9760	9760	9760	0
114	20231018	172600	127147680	9760	9760	9760	9760	0
115	20231018	172500	127147680	9760	9760	9760	9760	0
116	20231018	172400	127147680	9760	9760	9760	9760	0
117	20231018	172300	127147680	9760	9760	9760	9760	0
118	20231018	172200	127147680	9760	9760	9760	9760	0
119	20231018	172100	127147680	9760	9760	9760	9760	0
120	20231018	172000	127147680	9760	9760	9760	9760	0
121	20231018	171900	127147680	9760	9760	9760	9760	0
122	20231018	171800	127147680	9760	9760	9760	9760	379
123	20231018	171700	127147680	9760	9760	9760	9760	0
124	20231018	171600	127147680	9760	9760	9760	9760	0
125	20231018	171500	127147680	9760	9760	9760	9760	0
126	20231018	171400	127147680	9760	9760	9760	9760	0
127	20231018	171300	127147680	9760	9760	9760	9760	0
128	20231018	171200	127147680	9760	9760	9760	9760	0
129	20231018	171100	127147680	9760	9760	9760	9760	0
130	20231018	171000	127147680	9760	9760	9760	9760	0
131	20231018	170900	127147680	9760	9760	9760	9760	0
132	20231018	170800	127147680	9760	9760	9760	9760	0
133	20231018	170700	127147680	9760	9760	9760	9760	0
134	20231018	170600	127147680	9760	9760	9760	9760	0
135	20231018	170500	127147680	9760	9760	9760	9760	0
136	20231018	170400	127147680	9760	9760	9760	9760	0
137	20231018	170300	127147680	9760	9760	9760	9760	0
138	20231018	170200	127147680	9760	9760	9760	9760	0
139	20231018	170100	127147680	9760	9760	9760	9760	0
140	20231018	170000	127147680	9760	9760	9760	9760	0
141	20231018	165900	127147680	9760	9760	9760	9760	0
142	20231018	165800	127147680	9760	9760	9760	9760	0
143	20231018	165700	127147680	9760	9760	9760	9760	0
144	20231018	165600	127147680	9760	9760	9760	9760	0
145	20231018	165500	127147680	9760	9760	9760	9760	0
146	20231018	165400	127147680	9760	9760	9760	9760	0
147	20231018	165300	127147680	9760	9760	9760	9760	0
148	20231018	165200	127147680	9760	9760	9760	9760	0
149	20231018	165100	127147680	9760	9760	9760	9760	0
150	20231018	165000	127147680	9760	9760	9760	9760	0
151	20231018	164900	127147680	9760	9760	9760	9760	0
152	20231018	164800	127147680	9760	9760	9760	9760	379
153	20231018	164700	127147680	9760	9760	9760	9760	0
154	20231018	164600	127147680	9760	9760	9760	9760	0
155	20231018	164500	127147680	9760	9760	9760	9760	0
156	20231018	164400	127147680	9760	9760	9760	9760	0
157	20231018	164300	127147680	9760	9760	9760	9760	0
158	20231018	164200	127147680	9760	9760	9760	9760	0
159	20231018	164100	127147680	9760	9760	9760	9760	0
160	20231018	164000	127147680	9760	9760	9760	9760	0
161	20231018	163900	127147680	9760	9760	9760	9760	0
162	20231018	163800	127147680	9760	9760	9760	9760	0
163	20231018	163700	127147680	9760	9760	9760	9760	0
164	20231018	163600	127147680	9760	9760	9760	9760	0
165	20231018	163500	127147680	9760	9760	9760	9760	0
166	20231018	163400	127147680	9760	9760	9760	9760	0
167	20231018	163300	127147680	9760	9760	9760	9760	0
168	20231018	163200	127147680	9760	9760	9760	9760	0
169	20231018	163100	127147680	9760	9760	9760	9760	0
170	20231018	163000	127147680	9760	9760	9760	9760	0
171	20231018	162900	127147680	9760	9760	9760	9760	0
172	20231018	162800	127147680	9760	9760	9760	9760	0
173	20231018	162700	127147680	9760	9760	9760	9760	0
174	20231018	162600	127147680	9760	9760	9760	9760	0
175	20231018	162500	127147680	9760	9760	9760	9760	0
176	20231018	162400	127147680	9760	9760	9760	9760	0
177	20231018	162300	127147680	9760	9760	9760	9760	0
178	20231018	162200	127147680	9760	9760	9760	9760	0
179	20231018	162100	127147680	9760	9760	9760	9760	0
180	20231018	162000	127147680	9760	9760	9760	9760	0
181	20231018	161900	127147680	9760	9760	9760	9760	0
182	20231018	161800	127147680	9760	9760	9760	9760	379
183	20231018	161700	127147680	9760	9760	9760	9760	0
184	20231018	161600	127147680	9760	9760	9760	9760	0
185	20231018	161500	127147680	9760	9760	9760	9760	0
186	20231018	161400	127147680	9760	9760	9760	9760	0
187	20231018	161300	127147680	9760	9760	9760	9760	0
188	20231018	161200	127147680	9760	9760	9760	9760	0
189	20231018	161100	127147680	9760	9760	9760	9760	0
190	20231018	161000	127147680	9760	9760	9760	9760	0
191	20231018	160900	127147680	9760	9760	9760	9760	0
192	20231018	160800	127147680	9760	9760	9760	9760	0
193	20231018	160700	127147680	9760	9760	9760	9760	0
194	20231018	160600	127147680	9760	9760	9760	9760	0
195	20231018	160500	127147680	9760	9760	9760	9760	0
196	20231018	160400	127147680	9760	9760	9760	9760	0
197	20231018	160300	127147680	9760	9760	9760	9760	0
198	20231018	160200	127147680	9760	9760	9760	9760	0
199	20231018	160100	127147680	9760	9760	9760	9760	0
200	20231018	160000	127147680	9760	9760	9760	9760	0
201	20231018	155900	127147680	9760	9760	9760	9760	0
202	20231018	155800	127147680	9760	9760	9760	9760	0
203	20231018	155700	127147680	9760	9760	9760	9760	0
204	20231018	155600	127147680	9760	9760	9760	9760	0
205	20231018	155500	127147680	9760	9760	9760	9760	0
206	20231018	155400	127147680	9760	9760	9760	9760	0
207	20231018	155300	127147680	9760	9760	9760	9760	0
208	20231018	155200	127147680	9760	9760	9760	9760	0
209	20231018	155100	127147680	9760	9760	9760	9760	0
210	20231018	155000	127147680	9760	9760	9760	9760	0
211	20231018	154900	127147680	9760	9760	9760	9760	0
212	20231018	154800	127147680	9760	9760	9760	9760	379
213	20231018	154700	127147680	9760	9760	9760	9760	0
214	20231018	154600	127147680	9760	9760	9760	9760	0
215	20231018	154500	127147680	9760	9760	9760	9760	0
216	20231018	154400	127147680	9760	9760	9760	9760	0
217	20231018	154300	127147680	9760	9760	9760	9760	0
218	20231018	154200	127147680	9760	9760	9760	9760	0
219	20231018	154100	127147680	9760	9760	9760	9760	0
220	20231018	154000	127147680	9760	9760	9760	9760	0
221	20231018	153900	127147680	9760	9760	9760	9760	0
222	20231018	153800	127147680	9760	9760	9760	9760	0
223	20231018	153700	127147680	9760	9760	9760	9760	0
224	20231018	153600	127147680	9760	9760	9760	9760	0
225	20231018	153500	127147680	9760	9760	9760	9760	0
226	20231018	153400	127147680	9760	9760	9760	9760	0
227	20231018	153300	127147680	9760	9760	9760	9760	0
228	20231018	153200	127147680	9760	9760	9760	9760	0
229	20231018	153100	127147680	9760	9760	9760	9760	0
230	20231018	153000	127147680	9760	9760	9760	9760	379
231	20231018	152900	123448640	9720	9720	9720	9720	0
232	20231018	152800	123448640	9720	9720	9720	9720	0
233	20231018	152700	123448640	9720	9720	9720	9720	0
234	20231018	152600	123448640	9720	9720	9720	9720	0
235	20231018	152500	123448640	9720	9720	9720	9720	0
236	20231018	152400	123448640	9720	9720	9720	9720	0
237	20231018	152300	123448640	9720	9720	9720	9720	0
238	20231018	152200	123448640	9720	9720	9720	9720	0
239	20231018	152100	123448640	9720	9720	9720	9720	0
240	20231018	152000	123448640	9720	9720	9720	9720	0
241	20231018	151900	123448640	9720	9720	9720	9720	0
242	20231018	151800	123448640	9720	9710	9720	9700	198
243	20231018	151700	121527190	9710	9710	9710	9710	54
244	20231018	151600	121002850	9720	9720	9720	9720	2
245	20231018	151500	120983410	9720	9720	9720	9720	10
246	20231018	151400	120886210	9720	9720	9720	9720	0
247	20231018	151300	120886210	9720	9720	9720	9720	0
248	20231018	151200	120886210	9720	9720	9720	9720	0
249	20231018	151100	120886210	9720	9720	9720	9720	0
250	20231018	151000	120886210	9720	9720	9720	9720	0
251	20231018	150900	120886210	9720	9720	9720	9720	1
252	20231018	150800	120876490	9720	9720	9720	9720	0
253	20231018	150700	120876490	9720	9720	9720	9720	0
254	20231018	150600	120876490	9720	9720	9720	9720	0
255	20231018	150500	120876490	9720	9720	9720	9720	1
256	20231018	150400	120866770	9710	9710	9710	9710	0
257	20231018	150300	120866770	9710	9710	9710	9710	0
258	20231018	150200	120866770	9710	9710	9710	9710	0
259	20231018	150100	120866770	9710	9720	9720	9710	288
260	20231018	150000	118067420	9700	9700	9700	9700	49
261	20231018	145900	117592120	9700	9700	9700	9700	0
262	20231018	145800	117592120	9700	9700	9700	9700	303
263	20231018	145700	114653020	9720	9720	9720	9720	0
264	20231018	145600	114653020	9720	9710	9720	9710	2
265	20231018	145500	114633590	9700	9700	9700	9700	0
266	20231018	145400	114633590	9700	9700	9700	9700	122
267	20231018	145300	113450190	9700	9700	9700	9700	0
268	20231018	145200	113450190	9700	9700	9700	9700	0
269	20231018	145100	113450190	9700	9700	9700	9700	0
270	20231018	145000	113450190	9700	9700	9700	9700	0
271	20231018	144900	113450190	9700	9700	9700	9700	182
272	20231018	144800	111684790	9710	9710	9710	9710	0
273	20231018	144700	111684790	9710	9710	9710	9710	2
274	20231018	144600	111665370	9710	9710	9710	9710	0
275	20231018	144500	111665370	9710	9710	9710	9710	0
276	20231018	144400	111665370	9710	9710	9710	9710	0
277	20231018	144300	111665370	9710	9710	9710	9710	0
278	20231018	144200	111665370	9710	9710	9710	9710	0
279	20231018	144100	111665370	9710	9710	9710	9710	21
280	20231018	144000	111461460	9720	9720	9720	9720	1
281	20231018	143900	111451740	9710	9710	9710	9710	2
282	20231018	143800	111432320	9720	9720	9720	9720	0
283	20231018	143700	111432320	9720	9720	9720	9720	3
284	20231018	143600	111403160	9720	9720	9720	9720	0
285	20231018	143500	111403160	9720	9720	9720	9720	0
286	20231018	143400	111403160	9720	9720	9720	9720	0
287	20231018	143300	111403160	9720	9720	9720	9720	0
288	20231018	143200	111403160	9720	9720	9720	9720	0
289	20231018	143100	111403160	9720	9720	9720	9720	0
290	20231018	143000	111403160	9720	9720	9720	9720	0
291	20231018	142900	111403160	9720	9720	9720	9720	0
292	20231018	142800	111403160	9720	9710	9720	9710	2
293	20231018	142700	111383730	9710	9690	9710	9690	226
294	20231018	142600	109193400	9690	9690	9690	9690	0
295	20231018	142500	109193400	9690	9690	9690	9690	1
296	20231018	142400	109183710	9690	9690	9690	9690	0
297	20231018	142300	109183710	9690	9690	9690	9690	0
298	20231018	142200	109183710	9690	9680	9690	9680	7
299	20231018	142100	109115920	9690	9690	9690	9690	465
300	20231018	142000	104610070	9690	9690	9690	9690	0
301	20231018	141900	104610070	9690	9690	9690	9690	0
302	20231018	141800	104610070	9690	9680	9690	9680	51
303	20231018	141700	104115890	9680	9690	9690	9680	20
304	20231018	141600	103922280	9690	9690	9690	9690	14
305	20231018	141500	103786620	9690	9690	9690	9690	0
306	20231018	141400	103786620	9690	9690	9690	9690	1
307	20231018	141300	103776930	9700	9700	9700	9690	8
308	20231018	141200	103699380	9710	9710	9710	9710	0
309	20231018	141100	103699380	9710	9710	9710	9710	1
310	20231018	141000	103689670	9700	9700	9700	9700	0
311	20231018	140900	103689670	9700	9700	9700	9700	0
312	20231018	140800	103689670	9700	9700	9700	9700	7
313	20231018	140700	103621770	9710	9710	9710	9710	0
314	20231018	140600	103621770	9710	9710	9710	9710	0
315	20231018	140500	103621770	9710	9710	9710	9710	0
316	20231018	140400	103621770	9710	9710	9710	9710	1
317	20231018	140300	103612060	9700	9700	9700	9700	11
318	20231018	140200	103505360	9660	9660	9660	9660	0
319	20231018	140100	103505360	9660	9710	9710	9660	80
320	20231018	140000	102730590	9720	9720	9720	9720	0
321	20231018	135900	102730590	9720	9720	9720	9720	0
322	20231018	135800	102730590	9720	9710	9720	9710	10
323	20231018	135700	102633480	9710	9710	9710	9710	0
324	20231018	135600	102633480	9710	9710	9710	9710	0
325	20231018	135500	102633480	9710	9710	9710	9710	1
326	20231018	135400	102623770	9720	9720	9720	9720	0
327	20231018	135300	102623770	9720	9720	9720	9720	2
328	20231018	135200	102604330	9720	9720	9720	9720	0
329	20231018	135100	102604330	9720	9720	9720	9720	0
330	20231018	135000	102604330	9720	9730	9730	9720	4
331	20231018	134900	102565440	9730	9730	9730	9730	0
332	20231018	134800	102565440	9730	9730	9730	9730	0
333	20231018	134700	102565440	9730	9730	9730	9730	0
334	20231018	134600	102565440	9730	9730	9730	9730	0
335	20231018	134500	102565440	9730	9730	9730	9730	0
336	20231018	134400	102565440	9730	9730	9730	9730	0
337	20231018	134300	102565440	9730	9730	9730	9730	0
338	20231018	134200	102565440	9730	9730	9730	9730	0
339	20231018	134100	102565440	9730	9730	9730	9730	0
340	20231018	134000	102565440	9730	9730	9730	9730	0
341	20231018	133900	102565440	9730	9720	9730	9720	12
342	20231018	133800	102448780	9730	9730	9730	9730	0
343	20231018	133700	102448780	9730	9730	9730	9730	0
344	20231018	133600	102448780	9730	9730	9730	9730	0
345	20231018	133500	102448780	9730	9730	9730	9730	16
346	20231018	133400	102293100	9740	9740	9740	9740	5
347	20231018	133300	102244400	9740	9730	9740	9730	36
348	20231018	133200	101894110	9730	9700	9730	9700	260
349	20231018	133100	99370910	9680	9710	9710	9680	22
350	20231018	133000	99157640	9720	9740	9740	9670	420
351	20231018	132900	95093440	9750	9750	9750	9750	0
352	20231018	132800	95093440	9750	9740	9750	9740	3
353	20231018	132700	95064210	9730	9740	9740	9730	2
354	20231018	132600	95044740	9750	9740	9750	9730	24
355	20231018	132500	94810980	9750	9740	9750	9740	4
356	20231018	132400	94772010	9750	9730	9750	9730	8
357	20231018	132300	94694100	9740	9740	9740	9670	81
358	20231018	132200	93908670	9750	9750	9750	9750	1
359	20231018	132100	93898920	9740	9750	9750	9740	3
360	20231018	132000	93869680	9740	9750	9750	9740	3
361	20231018	131900	93840450	9680	9680	9680	9680	114
362	20231018	131800	92736930	9680	9680	9680	9680	0
363	20231018	131700	92736930	9680	9730	9730	9680	50
364	20231018	131600	92251720	9740	9740	9740	9740	0
365	20231018	131500	92251720	9740	9740	9740	9740	10
366	20231018	131400	92154320	9740	9740	9740	9740	3
367	20231018	131300	92125100	9750	9750	9750	9750	0
368	20231018	131200	92125100	9750	9750	9750	9750	0
369	20231018	131100	92125100	9750	9750	9750	9750	1
370	20231018	131000	92115350	9740	9740	9740	9740	1
371	20231018	130900	92105610	9750	9750	9750	9750	1
372	20231018	130800	92095860	9760	9760	9760	9760	0
373	20231018	130700	92095860	9760	9760	9760	9760	0
374	20231018	130600	92095860	9760	9760	9760	9760	0
375	20231018	130500	92095860	9760	9760	9760	9760	0
376	20231018	130400	92095860	9760	9760	9760	9760	0
377	20231018	130300	92095860	9760	9760	9760	9760	0
378	20231018	130200	92095860	9760	9760	9760	9760	0
379	20231018	130100	92095860	9760	9760	9760	9760	2
380	20231018	130000	92076340	9750	9740	9750	9740	136
381	20231018	125900	90751200	9750	9740	9750	9740	2
382	20231018	125800	90731710	9740	9750	9750	9740	41
383	20231018	125700	90331970	9760	9750	9760	9740	4
384	20231018	125600	90292980	9760	9760	9760	9760	0
385	20231018	125500	90292980	9760	9760	9760	9760	0
386	20231018	125400	90292980	9760	9760	9760	9760	0
387	20231018	125300	90292980	9760	9760	9760	9750	3
388	20231018	125200	90263710	9740	9750	9750	9740	26
389	20231018	125100	90010290	9760	9760	9760	9760	1
390	20231018	125000	90000530	9750	9750	9750	9750	4
391	20231018	124900	89961530	9760	9760	9760	9760	0
392	20231018	124800	89961530	9760	9760	9760	9760	0
393	20231018	124700	89961530	9760	9760	9760	9760	24
394	20231018	124600	89727290	9760	9760	9760	9760	0
395	20231018	124500	89727290	9760	9760	9760	9760	1
396	20231018	124400	89717530	9770	9760	9770	9760	2
397	20231018	124300	89698000	9770	9750	9770	9750	31
398	20231018	124200	89395530	9750	9740	9750	9740	3
399	20231018	124100	89366300	9740	9720	9740	9720	11
400	20231018	124000	89259220	9740	9740	9740	9720	100
401	20231018	123900	88285330	9740	9740	9740	9740	2
402	20231018	123800	88265850	9740	9740	9740	9740	2
403	20231018	123700	88246370	9740	9740	9740	9740	59
404	20231018	123600	87671710	9740	9740	9740	9740	0
405	20231018	123500	87671710	9740	9770	9770	9730	270
406	20231018	123400	85044210	9780	9780	9780	9780	0
407	20231018	123300	85044210	9780	9780	9780	9780	0
408	20231018	123200	85044210	9780	9780	9780	9780	0
409	20231018	123100	85044210	9780	9780	9780	9780	0
410	20231018	123000	85044210	9780	9780	9780	9780	10
411	20231018	122900	84946410	9780	9780	9780	9780	0
412	20231018	122800	84946410	9780	9780	9780	9780	0
413	20231018	122700	84946410	9780	9780	9780	9780	0
414	20231018	122600	84946410	9780	9780	9780	9780	0
415	20231018	122500	84946410	9780	9780	9780	9720	63
416	20231018	122400	84333700	9770	9770	9770	9770	121
417	20231018	122300	83151530	9770	9760	9770	9760	2
418	20231018	122200	83132000	9770	9770	9770	9770	0
419	20231018	122100	83132000	9770	9770	9770	9770	2
420	20231018	122000	83112460	9770	9770	9770	9770	20
421	20231018	121900	82917060	9770	9770	9770	9770	0
422	20231018	121800	82917060	9770	9770	9770	9770	60
423	20231018	121700	82330860	9770	9770	9770	9770	2
424	20231018	121600	82311320	9770	9760	9770	9760	148
425	20231018	121500	80865620	9750	9750	9750	9750	13
426	20231018	121400	80738870	9750	9720	9750	9720	4
427	20231018	121300	80699920	9760	9760	9760	9720	72
428	20231018	121200	79999370	9770	9770	9770	9770	0
429	20231018	121100	79999370	9770	9770	9770	9770	0
430	20231018	121000	79999370	9770	9770	9770	9760	5
431	20231018	120900	79950530	9770	9770	9770	9770	0
432	20231018	120800	79950530	9770	9760	9770	9760	26
433	20231018	120700	79696760	9760	9760	9760	9760	100
434	20231018	120600	78720760	9760	9760	9760	9760	0
435	20231018	120500	78720760	9760	9760	9760	9760	0
436	20231018	120400	78720760	9760	9760	9760	9760	0
437	20231018	120300	78720760	9760	9760	9760	9760	1
438	20231018	120200	78711000	9760	9760	9760	9760	0
439	20231018	120100	78711000	9760	9760	9760	9760	0
440	20231018	120000	78711000	9760	9760	9760	9760	0
441	20231018	115900	78711000	9760	9760	9760	9760	0
442	20231018	115800	78711000	9760	9760	9760	9760	0
443	20231018	115700	78711000	9760	9760	9760	9760	0
444	20231018	115600	78711000	9760	9760	9760	9760	0
445	20231018	115500	78711000	9760	9760	9760	9760	0
446	20231018	115400	78711000	9760	9760	9760	9760	0
447	20231018	115300	78711000	9760	9730	9760	9730	2
448	20231018	115200	78691510	9730	9750	9750	9730	50
449	20231018	115100	78204980	9770	9770	9770	9770	0
450	20231018	115000	78204980	9770	9760	9770	9760	21
451	20231018	114900	78000010	9760	9760	9760	9760	2
452	20231018	114800	77980490	9760	9760	9760	9760	50
453	20231018	114700	77492490	9760	9760	9760	9760	0
454	20231018	114600	77492490	9760	9720	9760	9720	50
455	20231018	114500	77006450	9740	9750	9750	9740	204
456	20231018	114400	75019450	9760	9750	9760	9750	52
457	20231018	114300	74512040	9760	9740	9760	9740	300
458	20231018	114200	71586740	9740	9740	9740	9740	0
459	20231018	114100	71586740	9740	9740	9740	9740	0
460	20231018	114000	71586740	9740	9740	9740	9740	0
461	20231018	113900	71586740	9740	9740	9740	9740	2
462	20231018	113800	71567260	9740	9740	9740	9740	0
463	20231018	113700	71567260	9740	9740	9740	9740	0
464	20231018	113600	71567260	9740	9740	9740	9740	0
465	20231018	113500	71567260	9740	9740	9740	9740	0
466	20231018	113400	71567260	9740	9740	9740	9740	0
467	20231018	113300	71567260	9740	9740	9740	9740	0
468	20231018	113200	71567260	9740	9740	9740	9740	0
469	20231018	113100	71567260	9740	9740	9740	9740	0
470	20231018	113000	71567260	9740	9740	9740	9740	1
471	20231018	112900	71557520	9740	9740	9740	9740	1
472	20231018	112800	71547780	9710	9710	9710	9710	0
473	20231018	112700	71547780	9710	9710	9710	9710	1
474	20231018	112600	71538070	9720	9730	9730	9720	6
475	20231018	112500	71479740	9740	9730	9740	9730	3
476	20231018	112400	71450540	9740	9730	9740	9730	4
477	20231018	112300	71411610	9740	9740	9740	9740	100
478	20231018	112200	70437610	9740	9740	9740	9740	0
479	20231018	112100	70437610	9740	9730	9740	9730	27
480	20231018	112000	70174870	9720	9720	9720	9720	125
481	20231018	111900	68959870	9720	9710	9720	9710	10
482	20231018	111800	68862760	9720	9720	9720	9720	0
483	20231018	111700	68862760	9720	9720	9720	9720	0
484	20231018	111600	68862760	9720	9720	9720	9720	0
485	20231018	111500	68862760	9720	9720	9720	9720	0
486	20231018	111400	68862760	9720	9710	9720	9710	33
487	20231018	111300	68542320	9720	9720	9720	9720	1
488	20231018	111200	68532600	9730	9730	9730	9730	0
489	20231018	111100	68532600	9730	9730	9730	9730	0
490	20231018	111000	68532600	9730	9730	9730	9730	0
491	20231018	110900	68532600	9730	9730	9730	9730	0
492	20231018	110800	68532600	9730	9730	9730	9730	0
493	20231018	110700	68532600	9730	9730	9730	9730	0
494	20231018	110600	68532600	9730	9730	9730	9730	0
495	20231018	110500	68532600	9730	9730	9730	9730	3
496	20231018	110400	68503410	9740	9740	9740	9740	0
497	20231018	110300	68503410	9740	9740	9740	9740	0
498	20231018	110200	68503410	9740	9730	9740	9730	73
499	20231018	110100	67793110	9730	9730	9730	9730	0
500	20231018	110000	67793110	9730	9720	9730	9720	5
501	20231018	105900	67744500	9730	9700	9730	9700	402
502	20231018	105800	63836220	9690	9690	9690	9690	602
503	20231018	105700	58002840	9680	9680	9680	9680	49
504	20231018	105600	57528520	9690	9680	9690	9680	70
505	20231018	105500	56850910	9680	9660	9680	9660	2
506	20231018	105400	56831570	9690	9690	9690	9690	0
507	20231018	105300	56831570	9690	9690	9690	9690	0
508	20231018	105200	56831570	9690	9690	9690	9690	0
509	20231018	105100	56831570	9690	9690	9690	9690	0
510	20231018	105000	56831570	9690	9690	9690	9690	0
511	20231018	104900	56831570	9690	9690	9690	9690	0
512	20231018	104800	56831570	9690	9690	9690	9690	1
513	20231018	104700	56821880	9660	9650	9660	9650	129
514	20231018	104600	55575800	9640	9640	9640	9640	0
515	20231018	104500	55575800	9640	9640	9640	9640	0
516	20231018	104400	55575800	9640	9640	9640	9640	0
517	20231018	104300	55575800	9640	9650	9650	9640	1168
518	20231018	104200	44305280	9690	9690	9690	9690	0
519	20231018	104100	44305280	9690	9690	9690	9690	0
520	20231018	104000	44305280	9690	9690	9690	9690	0
521	20231018	103900	44305280	9690	9690	9690	9690	0
522	20231018	103800	44305280	9690	9690	9690	9690	0
523	20231018	103700	44305280	9690	9690	9690	9690	0
524	20231018	103600	44305280	9690	9690	9690	9690	0
525	20231018	103500	44305280	9690	9690	9690	9690	1
526	20231018	103400	44295590	9670	9640	9670	9640	22
527	20231018	103300	44083450	9660	9650	9660	9650	35
528	20231018	103200	43745450	9600	9620	9620	9600	550
529	20231018	103100	38462560	9640	9640	9640	9640	11
530	20231018	103000	38356520	9650	9650	9650	9650	88
531	20231018	102900	37507320	9650	9650	9650	9650	42
532	20231018	102800	37102020	9660	9660	9660	9650	21
533	20231018	102700	36899260	9660	9660	9660	9660	0
534	20231018	102600	36899260	9660	9670	9670	9660	112
535	20231018	102500	35816580	9680	9680	9680	9680	0
536	20231018	102400	35816580	9680	9680	9680	9680	0
537	20231018	102300	35816580	9680	9710	9710	9680	31
538	20231018	102200	35516270	9680	9680	9680	9680	10
539	20231018	102100	35419470	9720	9720	9720	9690	9
540	20231018	102000	35332160	9700	9690	9730	9670	228
541	20231018	101900	33126200	9700	9730	9740	9700	44
542	20231018	101800	32698890	9740	9740	9740	9740	1
543	20231018	101700	32689150	9740	9740	9740	9740	10
544	20231018	101600	32591750	9750	9750	9760	9750	8
545	20231018	101500	32513730	9750	9720	9750	9720	265
546	20231018	101400	29934990	9710	9700	9710	9700	317
547	20231018	101300	26859720	9700	9700	9700	9700	2
548	20231018	101200	26840320	9690	9690	9690	9690	100
549	20231018	101100	25871320	9690	9680	9690	9680	61
550	20231018	101000	25280830	9680	9690	9700	9680	55
551	20231018	100900	24747890	9680	9680	9680	9670	74
552	20231018	100800	24031920	9670	9650	9680	9650	60
553	20231018	100700	23451960	9680	9640	9680	9640	114
554	20231018	100600	22350670	9630	9630	9630	9630	10
555	20231018	100500	22254370	9610	9620	9660	9610	71
556	20231018	100400	21571810	9660	9660	9660	9660	0
557	20231018	100300	21571810	9660	9660	9660	9610	202
558	20231018	100200	19629960	9630	9660	9670	9630	457
559	20231018	100100	15228920	9650	9680	9680	9650	33
560	20231018	100000	14910440	9640	9640	9640	9640	0
561	20231018	095900	14910440	9640	9640	9640	9640	0
562	20231018	095800	14910440	9640	9640	9640	9640	37
563	20231018	095700	14553760	9700	9700	9700	9700	0
564	20231018	095600	14553760	9700	9700	9700	9650	3
565	20231018	095500	14524710	9660	9660	9660	9660	1
566	20231018	095400	14515050	9700	9650	9700	9650	3
567	20231018	095300	14486000	9700	9700	9700	9700	8
568	20231018	095200	14408400	9700	9660	9700	9660	2
569	20231018	095100	14389040	9700	9700	9700	9700	0
570	20231018	095000	14389040	9700	9700	9700	9700	500
571	20231018	094900	9539040	9700	9700	9700	9700	1
572	20231018	094800	9529340	9630	9650	9650	9630	4
573	20231018	094700	9490790	9700	9670	9700	9670	19
574	20231018	094600	9307030	9660	9700	9700	9660	67
575	20231018	094500	8659770	9660	9660	9660	9660	1
576	20231018	094400	8650110	9700	9700	9700	9700	3
577	20231018	094300	8621010	9680	9680	9680	9680	0
578	20231018	094200	8621010	9680	9680	9680	9680	88
579	20231018	094100	7769170	9680	9680	9680	9680	1
580	20231018	094000	7759490	9640	9650	9680	9640	6
581	20231018	093900	7701590	9670	9690	9690	9660	138
582	20231018	093800	6364420	9650	9650	9650	9650	0
583	20231018	093700	6364420	9650	9690	9690	9650	3
584	20231018	093600	6335390	9690	9690	9690	9690	1
585	20231018	093500	6325700	9690	9690	9690	9690	0
586	20231018	093400	6325700	9690	9640	9690	9630	13
587	20231018	093300	6200380	9650	9690	9690	9650	2
588	20231018	093200	6181040	9670	9670	9670	9670	10
589	20231018	093100	6084340	9690	9690	9690	9690	2
590	20231018	093000	6064960	9690	9650	9690	9630	22
591	20231018	092900	5852980	9690	9690	9690	9690	0
592	20231018	092800	5852980	9690	9640	9690	9640	8
593	20231018	092700	5775810	9680	9660	9680	9640	80
594	20231018	092600	5001700	9680	9680	9680	9680	1
595	20231018	092500	4992020	9670	9670	9670	9670	1
596	20231018	092400	4982350	9680	9680	9680	9680	1
597	20231018	092300	4972670	9640	9640	9640	9640	2
598	20231018	092200	4953390	9640	9670	9680	9640	63
599	20231018	092100	4345260	9660	9660	9660	9660	11
600	20231018	092000	4239000	9660	9660	9660	9660	2
601	20231018	091900	4219680	9630	9650	9650	9630	62
602	20231018	091800	3622590	9660	9660	9660	9660	2
603	20231018	091700	3603270	9650	9650	9650	9650	1
604	20231018	091600	3593620	9690	9690	9690	9690	0
605	20231018	091500	3593620	9690	9690	9690	9650	112
606	20231018	091400	2512740	9690	9650	9690	9630	87
607	20231018	091300	1674840	9700	9700	9700	9700	1
608	20231018	091200	1665140	9660	9660	9660	9660	10
609	20231018	091100	1568540	9700	9700	9700	9700	0
610	20231018	091000	1568540	9700	9700	9700	9700	0
611	20231018	090900	1568540	9700	9700	9700	9700	27
612	20231018	090800	1306640	9700	9700	9700	9700	0
613	20231018	090700	1306640	9700	9630	9700	9630	4
614	20231018	090600	1267940	9690	9690	9690	9690	11
615	20231018	090500	1161350	9690	9680	9690	9680	19
616	20231018	090400	977250	9690	9710	9720	9640	46
617	20231018	090300	532680	9650	9680	9720	9640	36
618	20231018	090200	184640	9680	9750	9750	9680	13
619	20231018	090100	58310	9700	9750	9750	9700	2
620	20231018	090000	38860	9700	9740	9740	9700	4