KissMeData/439250/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	205700	167038340	9650	9650	9650	9650	15
3	20231019	205600	167038340	9650	9650	9650	9650	0
4	20231019	205500	167038340	9650	9650	9650	9650	0
5	20231019	205400	167038340	9650	9650	9650	9650	0
6	20231019	205300	167038340	9650	9650	9650	9650	0
7	20231019	205200	167038340	9650	9650	9650	9650	0
8	20231019	205100	167038340	9650	9650	9650	9650	0
9	20231019	205000	167038340	9650	9650	9650	9650	0
10	20231019	204900	167038340	9650	9650	9650	9650	0
11	20231019	204800	167038340	9650	9650	9650	9650	0
12	20231019	204700	167038340	9650	9650	9650	9650	0
13	20231019	204600	167038340	9650	9650	9650	9650	0
14	20231019	204500	167038340	9650	9650	9650	9650	0
15	20231019	204400	167038340	9650	9650	9650	9650	0
16	20231019	204300	167038340	9650	9650	9650	9650	0
17	20231019	204200	167038340	9650	9650	9650	9650	0
18	20231019	204100	167038340	9650	9650	9650	9650	0
19	20231019	204000	167038340	9650	9650	9650	9650	0
20	20231019	203900	167038340	9650	9650	9650	9650	0
21	20231019	203800	167038340	9650	9650	9650	9650	0
22	20231019	203700	167038340	9650	9650	9650	9650	0
23	20231019	203600	167038340	9650	9650	9650	9650	0
24	20231019	203500	167038340	9650	9650	9650	9650	0
25	20231019	203400	167038340	9650	9650	9650	9650	0
26	20231019	203300	167038340	9650	9650	9650	9650	0
27	20231019	203200	167038340	9650	9650	9650	9650	0
28	20231019	203100	167038340	9650	9650	9650	9650	0
29	20231019	203000	167038340	9650	9650	9650	9650	0
30	20231019	202900	167038340	9650	9650	9650	9650	0
31	20231019	202800	167038340	9650	9650	9650	9650	0
32	20231019	202700	167038340	9650	9650	9650	9650	15
33	20231019	202600	167038340	9650	9650	9650	9650	0
34	20231019	202500	167038340	9650	9650	9650	9650	0
35	20231019	202400	167038340	9650	9650	9650	9650	0
36	20231019	202300	167038340	9650	9650	9650	9650	0
37	20231019	202200	167038340	9650	9650	9650	9650	0
38	20231019	202100	167038340	9650	9650	9650	9650	0
39	20231019	202000	167038340	9650	9650	9650	9650	0
40	20231019	201900	167038340	9650	9650	9650	9650	0
41	20231019	201800	167038340	9650	9650	9650	9650	0
42	20231019	201700	167038340	9650	9650	9650	9650	0
43	20231019	201600	167038340	9650	9650	9650	9650	0
44	20231019	201500	167038340	9650	9650	9650	9650	0
45	20231019	201400	167038340	9650	9650	9650	9650	0
46	20231019	201300	167038340	9650	9650	9650	9650	0
47	20231019	201200	167038340	9650	9650	9650	9650	0
48	20231019	201100	167038340	9650	9650	9650	9650	0
49	20231019	201000	167038340	9650	9650	9650	9650	0
50	20231019	200900	167038340	9650	9650	9650	9650	0
51	20231019	200800	167038340	9650	9650	9650	9650	0
52	20231019	200700	167038340	9650	9650	9650	9650	0
53	20231019	200600	167038340	9650	9650	9650	9650	0
54	20231019	200500	167038340	9650	9650	9650	9650	0
55	20231019	200400	167038340	9650	9650	9650	9650	0
56	20231019	200300	167038340	9650	9650	9650	9650	0
57	20231019	200200	167038340	9650	9650	9650	9650	0
58	20231019	200100	167038340	9650	9650	9650	9650	0
59	20231019	200000	167038340	9650	9650	9650	9650	0
60	20231019	195900	167038340	9650	9650	9650	9650	0
61	20231019	195800	167038340	9650	9650	9650	9650	0
62	20231019	195700	167038340	9650	9650	9650	9650	15
63	20231019	195600	167038340	9650	9650	9650	9650	0
64	20231019	195500	167038340	9650	9650	9650	9650	0
65	20231019	195400	167038340	9650	9650	9650	9650	0
66	20231019	195300	167038340	9650	9650	9650	9650	0
67	20231019	195200	167038340	9650	9650	9650	9650	0
68	20231019	195100	167038340	9650	9650	9650	9650	0
69	20231019	195000	167038340	9650	9650	9650	9650	0
70	20231019	194900	167038340	9650	9650	9650	9650	0
71	20231019	194800	167038340	9650	9650	9650	9650	0
72	20231019	194700	167038340	9650	9650	9650	9650	0
73	20231019	194600	167038340	9650	9650	9650	9650	0
74	20231019	194500	167038340	9650	9650	9650	9650	0
75	20231019	194400	167038340	9650	9650	9650	9650	0
76	20231019	194300	167038340	9650	9650	9650	9650	0
77	20231019	194200	167038340	9650	9650	9650	9650	0
78	20231019	194100	167038340	9650	9650	9650	9650	0
79	20231019	194000	167038340	9650	9650	9650	9650	0
80	20231019	193900	167038340	9650	9650	9650	9650	0
81	20231019	193800	167038340	9650	9650	9650	9650	0
82	20231019	193700	167038340	9650	9650	9650	9650	0
83	20231019	193600	167038340	9650	9650	9650	9650	0
84	20231019	193500	167038340	9650	9650	9650	9650	0
85	20231019	193400	167038340	9650	9650	9650	9650	0
86	20231019	193300	167038340	9650	9650	9650	9650	0
87	20231019	193200	167038340	9650	9650	9650	9650	0
88	20231019	193100	167038340	9650	9650	9650	9650	0
89	20231019	193000	167038340	9650	9650	9650	9650	0
90	20231019	192900	167038340	9650	9650	9650	9650	0
91	20231019	192800	167038340	9650	9650	9650	9650	0
92	20231019	192700	167038340	9650	9650	9650	9650	15
93	20231019	192600	167038340	9650	9650	9650	9650	0
94	20231019	192500	167038340	9650	9650	9650	9650	0
95	20231019	192400	167038340	9650	9650	9650	9650	0
96	20231019	192300	167038340	9650	9650	9650	9650	0
97	20231019	192200	167038340	9650	9650	9650	9650	0
98	20231019	192100	167038340	9650	9650	9650	9650	0
99	20231019	192000	167038340	9650	9650	9650	9650	0
100	20231019	191900	167038340	9650	9650	9650	9650	0
101	20231019	191800	167038340	9650	9650	9650	9650	0
102	20231019	191700	167038340	9650	9650	9650	9650	0
103	20231019	191600	167038340	9650	9650	9650	9650	0
104	20231019	191500	167038340	9650	9650	9650	9650	0
105	20231019	191400	167038340	9650	9650	9650	9650	0
106	20231019	191300	167038340	9650	9650	9650	9650	0
107	20231019	191200	167038340	9650	9650	9650	9650	0
108	20231019	191100	167038340	9650	9650	9650	9650	0
109	20231019	191000	167038340	9650	9650	9650	9650	0
110	20231019	190900	167038340	9650	9650	9650	9650	0
111	20231019	190800	167038340	9650	9650	9650	9650	0
112	20231019	190700	167038340	9650	9650	9650	9650	0
113	20231019	190600	167038340	9650	9650	9650	9650	0
114	20231019	190500	167038340	9650	9650	9650	9650	0
115	20231019	190400	167038340	9650	9650	9650	9650	0
116	20231019	190300	167038340	9650	9650	9650	9650	0
117	20231019	190200	167038340	9650	9650	9650	9650	0
118	20231019	190100	167038340	9650	9650	9650	9650	0
119	20231019	190000	167038340	9650	9650	9650	9650	0
120	20231019	185900	167038340	9650	9650	9650	9650	0
121	20231019	185800	167038340	9650	9650	9650	9650	0
122	20231019	185700	167038340	9650	9650	9650	9650	15
123	20231019	185600	167038340	9650	9650	9650	9650	0
124	20231019	185500	167038340	9650	9650	9650	9650	0
125	20231019	185400	167038340	9650	9650	9650	9650	0
126	20231019	185300	167038340	9650	9650	9650	9650	0
127	20231019	185200	167038340	9650	9650	9650	9650	0
128	20231019	185100	167038340	9650	9650	9650	9650	0
129	20231019	185000	167038340	9650	9650	9650	9650	0
130	20231019	184900	167038340	9650	9650	9650	9650	0
131	20231019	184800	167038340	9650	9650	9650	9650	0
132	20231019	184700	167038340	9650	9650	9650	9650	0
133	20231019	184600	167038340	9650	9650	9650	9650	0
134	20231019	184500	167038340	9650	9650	9650	9650	0
135	20231019	184400	167038340	9650	9650	9650	9650	0
136	20231019	184300	167038340	9650	9650	9650	9650	0
137	20231019	184200	167038340	9650	9650	9650	9650	0
138	20231019	184100	167038340	9650	9650	9650	9650	0
139	20231019	184000	167038340	9650	9650	9650	9650	0
140	20231019	183900	167038340	9650	9650	9650	9650	0
141	20231019	183800	167038340	9650	9650	9650	9650	0
142	20231019	183700	167038340	9650	9650	9650	9650	0
143	20231019	183600	167038340	9650	9650	9650	9650	0
144	20231019	183500	167038340	9650	9650	9650	9650	0
145	20231019	183400	167038340	9650	9650	9650	9650	0
146	20231019	183300	167038340	9650	9650	9650	9650	0
147	20231019	183200	167038340	9650	9650	9650	9650	0
148	20231019	183100	167038340	9650	9650	9650	9650	0
149	20231019	183000	167038340	9650	9650	9650	9650	0
150	20231019	182900	167038340	9650	9650	9650	9650	0
151	20231019	182800	167038340	9650	9650	9650	9650	0
152	20231019	182700	167038340	9650	9650	9650	9650	15
153	20231019	182600	167038340	9650	9650	9650	9650	0
154	20231019	182500	167038340	9650	9650	9650	9650	0
155	20231019	182400	167038340	9650	9650	9650	9650	0
156	20231019	182300	167038340	9650	9650	9650	9650	0
157	20231019	182200	167038340	9650	9650	9650	9650	0
158	20231019	182100	167038340	9650	9650	9650	9650	0
159	20231019	182000	167038340	9650	9650	9650	9650	0
160	20231019	181900	167038340	9650	9650	9650	9650	0
161	20231019	181800	167038340	9650	9650	9650	9650	0
162	20231019	181700	167038340	9650	9650	9650	9650	0
163	20231019	181600	167038340	9650	9650	9650	9650	0
164	20231019	181500	167038340	9650	9650	9650	9650	0
165	20231019	181400	167038340	9650	9650	9650	9650	0
166	20231019	181300	167038340	9650	9650	9650	9650	0
167	20231019	181200	167038340	9650	9650	9650	9650	0
168	20231019	181100	167038340	9650	9650	9650	9650	0
169	20231019	181000	167038340	9650	9650	9650	9650	0
170	20231019	180900	167038340	9650	9650	9650	9650	0
171	20231019	180800	167038340	9650	9650	9650	9650	0
172	20231019	180700	167038340	9650	9650	9650	9650	0
173	20231019	180600	167038340	9650	9650	9650	9650	0
174	20231019	180500	167038340	9650	9650	9650	9650	0
175	20231019	180400	167038340	9650	9650	9650	9650	0
176	20231019	180300	167038340	9650	9650	9650	9650	0
177	20231019	180200	167038340	9650	9650	9650	9650	0
178	20231019	180100	167038340	9650	9650	9650	9650	0
179	20231019	180000	167038340	9650	9650	9650	9650	0
180	20231019	175900	167038340	9650	9650	9650	9650	0
181	20231019	175800	167038340	9650	9650	9650	9650	0
182	20231019	175700	167038340	9650	9650	9650	9650	15
183	20231019	175600	167038340	9650	9650	9650	9650	0
184	20231019	175500	167038340	9650	9650	9650	9650	0
185	20231019	175400	167038340	9650	9650	9650	9650	0
186	20231019	175300	167038340	9650	9650	9650	9650	0
187	20231019	175200	167038340	9650	9650	9650	9650	0
188	20231019	175100	167038340	9650	9650	9650	9650	0
189	20231019	175000	167038340	9650	9650	9650	9650	0
190	20231019	174900	167038340	9650	9650	9650	9650	0
191	20231019	174800	167038340	9650	9650	9650	9650	0
192	20231019	174700	167038340	9650	9650	9650	9650	0
193	20231019	174600	167038340	9650	9650	9650	9650	0
194	20231019	174500	167038340	9650	9650	9650	9650	0
195	20231019	174400	167038340	9650	9650	9650	9650	0
196	20231019	174300	167038340	9650	9650	9650	9650	0
197	20231019	174200	167038340	9650	9650	9650	9650	0
198	20231019	174100	167038340	9650	9650	9650	9650	0
199	20231019	174000	167038340	9650	9650	9650	9650	0
200	20231019	173900	167038340	9650	9650	9650	9650	0
201	20231019	173800	167038340	9650	9650	9650	9650	0
202	20231019	173700	167038340	9650	9650	9650	9650	0
203	20231019	173600	167038340	9650	9650	9650	9650	0
204	20231019	173500	167038340	9650	9650	9650	9650	0
205	20231019	173400	167038340	9650	9650	9650	9650	0
206	20231019	173300	167038340	9650	9650	9650	9650	0
207	20231019	173200	167038340	9650	9650	9650	9650	0
208	20231019	173100	167038340	9650	9650	9650	9650	0
209	20231019	173000	167038340	9650	9650	9650	9650	0
210	20231019	172900	167038340	9650	9650	9650	9650	0
211	20231019	172800	167038340	9650	9650	9650	9650	0
212	20231019	172700	167038340	9650	9650	9650	9650	15
213	20231019	172600	167038340	9650	9650	9650	9650	0
214	20231019	172500	167038340	9650	9650	9650	9650	0
215	20231019	172400	167038340	9650	9650	9650	9650	0
216	20231019	172300	167038340	9650	9650	9650	9650	0
217	20231019	172200	167038340	9650	9650	9650	9650	0
218	20231019	172100	167038340	9650	9650	9650	9650	0
219	20231019	172000	167038340	9650	9650	9650	9650	0
220	20231019	171900	167038340	9650	9650	9650	9650	0
221	20231019	171800	167038340	9650	9650	9650	9650	0
222	20231019	171700	167038340	9650	9650	9650	9650	0
223	20231019	171600	167038340	9650	9650	9650	9650	0
224	20231019	171500	167038340	9650	9650	9650	9650	0
225	20231019	171400	167038340	9650	9650	9650	9650	0
226	20231019	171300	167038340	9650	9650	9650	9650	0
227	20231019	171200	167038340	9650	9650	9650	9650	0
228	20231019	171100	167038340	9650	9650	9650	9650	0
229	20231019	171000	167038340	9650	9650	9650	9650	0
230	20231019	170900	167038340	9650	9650	9650	9650	0
231	20231019	170800	167038340	9650	9650	9650	9650	0
232	20231019	170700	167038340	9650	9650	9650	9650	0
233	20231019	170600	167038340	9650	9650	9650	9650	0
234	20231019	170500	167038340	9650	9650	9650	9650	0
235	20231019	170400	167038340	9650	9650	9650	9650	0
236	20231019	170300	167038340	9650	9650	9650	9650	0
237	20231019	170200	167038340	9650	9650	9650	9650	0
238	20231019	170100	167038340	9650	9650	9650	9650	0
239	20231019	170000	167038340	9650	9650	9650	9650	0
240	20231019	165900	167038340	9650	9650	9650	9650	0
241	20231019	165800	167038340	9650	9650	9650	9650	0
242	20231019	165700	167038340	9650	9650	9650	9650	15
243	20231019	165600	167038340	9650	9650	9650	9650	0
244	20231019	165500	167038340	9650	9650	9650	9650	0
245	20231019	165400	167038340	9650	9650	9650	9650	0
246	20231019	165300	167038340	9650	9650	9650	9650	0
247	20231019	165200	167038340	9650	9650	9650	9650	0
248	20231019	165100	167038340	9650	9650	9650	9650	0
249	20231019	165000	167038340	9650	9650	9650	9650	0
250	20231019	164900	167038340	9650	9650	9650	9650	0
251	20231019	164800	167038340	9650	9650	9650	9650	0
252	20231019	164700	167038340	9650	9650	9650	9650	0
253	20231019	164600	167038340	9650	9650	9650	9650	0
254	20231019	164500	167038340	9650	9650	9650	9650	0
255	20231019	164400	167038340	9650	9650	9650	9650	0
256	20231019	164300	167038340	9650	9650	9650	9650	0
257	20231019	164200	167038340	9650	9650	9650	9650	0
258	20231019	164100	167038340	9650	9650	9650	9650	0
259	20231019	164000	167038340	9650	9650	9650	9650	0
260	20231019	163900	167038340	9650	9650	9650	9650	0
261	20231019	163800	167038340	9650	9650	9650	9650	0
262	20231019	163700	167038340	9650	9650	9650	9650	0
263	20231019	163600	167038340	9650	9650	9650	9650	0
264	20231019	163500	167038340	9650	9650	9650	9650	0
265	20231019	163400	167038340	9650	9650	9650	9650	0
266	20231019	163300	167038340	9650	9650	9650	9650	0
267	20231019	163200	167038340	9650	9650	9650	9650	0
268	20231019	163100	167038340	9650	9650	9650	9650	0
269	20231019	163000	167038340	9650	9650	9650	9650	0
270	20231019	162900	167038340	9650	9650	9650	9650	0
271	20231019	162800	167038340	9650	9650	9650	9650	0
272	20231019	162700	167038340	9650	9650	9650	9650	15
273	20231019	162600	167038340	9650	9650	9650	9650	0
274	20231019	162500	167038340	9650	9650	9650	9650	0
275	20231019	162400	167038340	9650	9650	9650	9650	0
276	20231019	162300	167038340	9650	9650	9650	9650	0
277	20231019	162200	167038340	9650	9650	9650	9650	0
278	20231019	162100	167038340	9650	9650	9650	9650	0
279	20231019	162000	167038340	9650	9650	9650	9650	0
280	20231019	161900	167038340	9650	9650	9650	9650	0
281	20231019	161800	167038340	9650	9650	9650	9650	0
282	20231019	161700	167038340	9650	9650	9650	9650	0
283	20231019	161600	167038340	9650	9650	9650	9650	0
284	20231019	161500	167038340	9650	9650	9650	9650	0
285	20231019	161400	167038340	9650	9650	9650	9650	0
286	20231019	161300	167038340	9650	9650	9650	9650	0
287	20231019	161200	167038340	9650	9650	9650	9650	0
288	20231019	161100	167038340	9650	9650	9650	9650	0
289	20231019	161000	167038340	9650	9650	9650	9650	0
290	20231019	160900	167038340	9650	9650	9650	9650	0
291	20231019	160800	167038340	9650	9650	9650	9650	0
292	20231019	160700	167038340	9650	9650	9650	9650	0
293	20231019	160600	167038340	9650	9650	9650	9650	0
294	20231019	160500	167038340	9650	9650	9650	9650	0
295	20231019	160400	167038340	9650	9650	9650	9650	0
296	20231019	160300	167038340	9650	9650	9650	9650	0
297	20231019	160200	167038340	9650	9650	9650	9650	0
298	20231019	160100	167038340	9650	9650	9650	9650	0
299	20231019	160000	167038340	9650	9650	9650	9650	0
300	20231019	155900	167038340	9650	9650	9650	9650	0
301	20231019	155800	167038340	9650	9650	9650	9650	0
302	20231019	155700	167038340	9650	9650	9650	9650	15
303	20231019	155600	167038340	9650	9650	9650	9650	0
304	20231019	155500	167038340	9650	9650	9650	9650	0
305	20231019	155400	167038340	9650	9650	9650	9650	0
306	20231019	155300	167038340	9650	9650	9650	9650	0
307	20231019	155200	167038340	9650	9650	9650	9650	0
308	20231019	155100	167038340	9650	9650	9650	9650	0
309	20231019	155000	167038340	9650	9650	9650	9650	0
310	20231019	154900	167038340	9650	9650	9650	9650	0
311	20231019	154800	167038340	9650	9650	9650	9650	0
312	20231019	154700	167038340	9650	9650	9650	9650	0
313	20231019	154600	167038340	9650	9650	9650	9650	0
314	20231019	154500	167038340	9650	9650	9650	9650	0
315	20231019	154400	167038340	9650	9650	9650	9650	0
316	20231019	154300	167038340	9650	9650	9650	9650	0
317	20231019	154200	167038340	9650	9650	9650	9650	0
318	20231019	154100	167038340	9650	9650	9650	9650	0
319	20231019	154000	167038340	9650	9650	9650	9650	0
320	20231019	153900	167038340	9650	9650	9650	9650	0
321	20231019	153800	167038340	9650	9650	9650	9650	0
322	20231019	153700	167038340	9650	9650	9650	9650	0
323	20231019	153600	167038340	9650	9650	9650	9650	0
324	20231019	153500	167038340	9650	9650	9650	9650	0
325	20231019	153400	167038340	9650	9650	9650	9650	0
326	20231019	153300	167038340	9650	9650	9650	9650	0
327	20231019	153200	167038340	9650	9650	9650	9650	0
328	20231019	153100	167038340	9650	9650	9650	9650	0
329	20231019	153000	167038340	9650	9650	9650	9650	15
330	20231019	152900	166893590	9690	9690	9690	9690	0
331	20231019	152800	166893590	9690	9690	9690	9690	0
332	20231019	152700	166893590	9690	9690	9690	9690	0
333	20231019	152600	166893590	9690	9690	9690	9690	0
334	20231019	152500	166893590	9690	9690	9690	9690	0
335	20231019	152400	166893590	9690	9690	9690	9690	0
336	20231019	152300	166893590	9690	9690	9690	9690	0
337	20231019	152200	166893590	9690	9690	9690	9690	0
338	20231019	152100	166893590	9690	9690	9690	9690	0
339	20231019	152000	166893590	9690	9690	9690	9690	0
340	20231019	151900	166893590	9690	9690	9690	9690	0
341	20231019	151800	166893590	9690	9690	9690	9690	0
342	20231019	151700	166893590	9690	9690	9690	9690	0
343	20231019	151600	166893590	9690	9690	9690	9690	1
344	20231019	151500	166883900	9650	9650	9650	9650	0
345	20231019	151400	166883900	9650	9650	9650	9650	0
346	20231019	151300	166883900	9650	9650	9650	9650	0
347	20231019	151200	166883900	9650	9650	9650	9650	0
348	20231019	151100	166883900	9650	9650	9650	9650	0
349	20231019	151000	166883900	9650	9650	9650	9650	15
350	20231019	150900	166739150	9690	9690	9690	9690	1
351	20231019	150800	166729460	9650	9650	9650	9650	0
352	20231019	150700	166729460	9650	9670	9670	9650	2200
353	20231019	150600	145474710	9690	9690	9690	9690	0
354	20231019	150500	145474710	9690	9690	9690	9690	0
355	20231019	150400	145474710	9690	9690	9690	9690	0
356	20231019	150300	145474710	9690	9690	9690	9690	0
357	20231019	150200	145474710	9690	9690	9690	9690	0
358	20231019	150100	145474710	9690	9690	9690	9690	0
359	20231019	150000	145474710	9690	9690	9690	9690	0
360	20231019	145900	145474710	9690	9690	9690	9690	1
361	20231019	145800	145465020	9670	9670	9670	9670	0
362	20231019	145700	145465020	9670	9670	9670	9670	0
363	20231019	145600	145465020	9670	9670	9670	9670	50
364	20231019	145500	144981520	9670	9670	9670	9670	0
365	20231019	145400	144981520	9670	9670	9670	9670	0
366	20231019	145300	144981520	9670	9670	9670	9670	0
367	20231019	145200	144981520	9670	9670	9670	9670	0
368	20231019	145100	144981520	9670	9670	9670	9670	0
369	20231019	145000	144981520	9670	9670	9670	9670	0
370	20231019	144900	144981520	9670	9670	9670	9670	17
371	20231019	144800	144817130	9670	9670	9670	9670	0
372	20231019	144700	144817130	9670	9670	9670	9670	0
373	20231019	144600	144817130	9670	9670	9670	9670	0
374	20231019	144500	144817130	9670	9670	9670	9670	0
375	20231019	144400	144817130	9670	9670	9670	9670	0
376	20231019	144300	144817130	9670	9670	9670	9670	0
377	20231019	144200	144817130	9670	9670	9670	9670	0
378	20231019	144100	144817130	9670	9670	9670	9670	0
379	20231019	144000	144817130	9670	9670	9670	9670	0
380	20231019	143900	144817130	9670	9670	9670	9670	0
381	20231019	143800	144817130	9670	9670	9670	9670	0
382	20231019	143700	144817130	9670	9670	9670	9670	0
383	20231019	143600	144817130	9670	9670	9670	9670	0
384	20231019	143500	144817130	9670	9670	9670	9670	0
385	20231019	143400	144817130	9670	9670	9670	9670	0
386	20231019	143300	144817130	9670	9670	9670	9670	0
387	20231019	143200	144817130	9670	9670	9670	9670	0
388	20231019	143100	144817130	9670	9670	9670	9670	0
389	20231019	143000	144817130	9670	9670	9670	9670	0
390	20231019	142900	144817130	9670	9670	9670	9670	0
391	20231019	142800	144817130	9670	9670	9670	9670	0
392	20231019	142700	144817130	9670	9670	9670	9670	0
393	20231019	142600	144817130	9670	9670	9670	9670	0
394	20231019	142500	144817130	9670	9670	9670	9670	0
395	20231019	142400	144817130	9670	9670	9670	9670	500
396	20231019	142300	139982130	9700	9700	9700	9700	0
397	20231019	142200	139982130	9700	9700	9700	9700	0
398	20231019	142100	139982130	9700	9700	9700	9700	0
399	20231019	142000	139982130	9700	9700	9700	9700	0
400	20231019	141900	139982130	9700	9700	9700	9700	0
401	20231019	141800	139982130	9700	9700	9700	9700	0
402	20231019	141700	139982130	9700	9700	9700	9700	0
403	20231019	141600	139982130	9700	9700	9700	9700	0
404	20231019	141500	139982130	9700	9700	9700	9700	0
405	20231019	141400	139982130	9700	9700	9700	9700	0
406	20231019	141300	139982130	9700	9700	9700	9700	0
407	20231019	141200	139982130	9700	9700	9700	9700	0
408	20231019	141100	139982130	9700	9700	9700	9700	0
409	20231019	141000	139982130	9700	9700	9700	9700	0
410	20231019	140900	139982130	9700	9700	9700	9700	0
411	20231019	140800	139982130	9700	9700	9700	9700	0
412	20231019	140700	139982130	9700	9700	9700	9700	0
413	20231019	140600	139982130	9700	9700	9700	9700	0
414	20231019	140500	139982130	9700	9700	9700	9700	0
415	20231019	140400	139982130	9700	9700	9700	9700	0
416	20231019	140300	139982130	9700	9700	9700	9700	0
417	20231019	140200	139982130	9700	9700	9700	9700	0
418	20231019	140100	139982130	9700	9700	9700	9700	0
419	20231019	140000	139982130	9700	9700	9700	9700	0
420	20231019	135900	139982130	9700	9700	9700	9700	0
421	20231019	135800	139982130	9700	9700	9700	9700	0
422	20231019	135700	139982130	9700	9700	9700	9700	0
423	20231019	135600	139982130	9700	9700	9700	9700	0
424	20231019	135500	139982130	9700	9700	9700	9700	0
425	20231019	135400	139982130	9700	9700	9700	9700	0
426	20231019	135300	139982130	9700	9700	9700	9700	0
427	20231019	135200	139982130	9700	9700	9700	9700	0
428	20231019	135100	139982130	9700	9700	9700	9700	0
429	20231019	135000	139982130	9700	9700	9700	9700	0
430	20231019	134900	139982130	9700	9700	9700	9700	0
431	20231019	134800	139982130	9700	9700	9700	9700	0
432	20231019	134700	139982130	9700	9700	9700	9700	0
433	20231019	134600	139982130	9700	9700	9700	9700	0
434	20231019	134500	139982130	9700	9700	9700	9700	0
435	20231019	134400	139982130	9700	9700	9700	9700	0
436	20231019	134300	139982130	9700	9700	9700	9700	0
437	20231019	134200	139982130	9700	9700	9700	9700	0
438	20231019	134100	139982130	9700	9700	9700	9700	0
439	20231019	134000	139982130	9700	9700	9700	9700	0
440	20231019	133900	139982130	9700	9700	9700	9700	0
441	20231019	133800	139982130	9700	9700	9700	9700	0
442	20231019	133700	139982130	9700	9700	9700	9700	0
443	20231019	133600	139982130	9700	9700	9700	9700	0
444	20231019	133500	139982130	9700	9700	9700	9700	0
445	20231019	133400	139982130	9700	9700	9700	9700	0
446	20231019	133300	139982130	9700	9700	9700	9700	0
447	20231019	133200	139982130	9700	9700	9700	9700	0
448	20231019	133100	139982130	9700	9700	9700	9700	0
449	20231019	133000	139982130	9700	9700	9700	9700	0
450	20231019	132900	139982130	9700	9700	9700	9700	0
451	20231019	132800	139982130	9700	9700	9700	9700	0
452	20231019	132700	139982130	9700	9700	9700	9700	0
453	20231019	132600	139982130	9700	9700	9700	9700	0
454	20231019	132500	139982130	9700	9700	9700	9700	0
455	20231019	132400	139982130	9700	9700	9700	9700	0
456	20231019	132300	139982130	9700	9700	9700	9700	0
457	20231019	132200	139982130	9700	9700	9700	9700	0
458	20231019	132100	139982130	9700	9700	9700	9700	0
459	20231019	132000	139982130	9700	9700	9700	9700	0
460	20231019	131900	139982130	9700	9700	9700	9700	1
461	20231019	131800	139972430	9670	9670	9670	9670	0
462	20231019	131700	139972430	9670	9670	9670	9670	0
463	20231019	131600	139972430	9670	9670	9670	9670	0
464	20231019	131500	139972430	9670	9670	9670	9670	0
465	20231019	131400	139972430	9670	9670	9670	9670	0
466	20231019	131300	139972430	9670	9670	9670	9670	0
467	20231019	131200	139972430	9670	9670	9670	9670	0
468	20231019	131100	139972430	9670	9670	9670	9670	0
469	20231019	131000	139972430	9670	9670	9670	9670	0
470	20231019	130900	139972430	9670	9670	9670	9670	0
471	20231019	130800	139972430	9670	9670	9670	9670	0
472	20231019	130700	139972430	9670	9670	9670	9670	0
473	20231019	130600	139972430	9670	9670	9670	9670	0
474	20231019	130500	139972430	9670	9670	9670	9670	0
475	20231019	130400	139972430	9670	9670	9670	9670	0
476	20231019	130300	139972430	9670	9670	9670	9670	0
477	20231019	130200	139972430	9670	9670	9670	9670	0
478	20231019	130100	139972430	9670	9670	9670	9670	0
479	20231019	130000	139972430	9670	9670	9670	9670	0
480	20231019	125900	139972430	9670	9670	9670	9670	0
481	20231019	125800	139972430	9670	9670	9670	9670	0
482	20231019	125700	139972430	9670	9670	9670	9670	0
483	20231019	125600	139972430	9670	9670	9670	9670	0
484	20231019	125500	139972430	9670	9670	9670	9670	0
485	20231019	125400	139972430	9670	9670	9670	9670	0
486	20231019	125300	139972430	9670	9670	9670	9670	0
487	20231019	125200	139972430	9670	9670	9670	9670	0
488	20231019	125100	139972430	9670	9670	9670	9670	0
489	20231019	125000	139972430	9670	9670	9670	9670	0
490	20231019	124900	139972430	9670	9670	9670	9670	1077
491	20231019	124800	129557840	9660	9660	9660	9660	0
492	20231019	124700	129557840	9660	9660	9660	9660	0
493	20231019	124600	129557840	9660	9660	9660	9660	0
494	20231019	124500	129557840	9660	9660	9660	9660	0
495	20231019	124400	129557840	9660	9660	9660	9660	0
496	20231019	124300	129557840	9660	9660	9660	9660	0
497	20231019	124200	129557840	9660	9660	9660	9660	0
498	20231019	124100	129557840	9660	9660	9660	9660	0
499	20231019	124000	129557840	9660	9660	9660	9660	0
500	20231019	123900	129557840	9660	9660	9660	9660	0
501	20231019	123800	129557840	9660	9660	9660	9660	0
502	20231019	123700	129557840	9660	9660	9660	9660	0
503	20231019	123600	129557840	9660	9660	9660	9660	0
504	20231019	123500	129557840	9660	9660	9660	9660	0
505	20231019	123400	129557840	9660	9660	9660	9660	0
506	20231019	123300	129557840	9660	9660	9660	9660	0
507	20231019	123200	129557840	9660	9660	9660	9660	0
508	20231019	123100	129557840	9660	9660	9660	9660	0
509	20231019	123000	129557840	9660	9660	9660	9660	386
510	20231019	122900	125829080	9660	9660	9660	9660	2
511	20231019	122800	125809760	9670	9670	9670	9670	61
512	20231019	122700	125219890	9670	9670	9670	9670	0
513	20231019	122600	125219890	9670	9670	9670	9670	0
514	20231019	122500	125219890	9670	9670	9670	9670	50
515	20231019	122400	124736390	9660	9660	9660	9660	0
516	20231019	122300	124736390	9660	9660	9660	9660	0
517	20231019	122200	124736390	9660	9660	9660	9660	0
518	20231019	122100	124736390	9660	9660	9660	9660	0
519	20231019	122000	124736390	9660	9660	9660	9660	0
520	20231019	121900	124736390	9660	9660	9660	9660	0
521	20231019	121800	124736390	9660	9660	9660	9660	0
522	20231019	121700	124736390	9660	9660	9660	9660	0
523	20231019	121600	124736390	9660	9660	9660	9660	0
524	20231019	121500	124736390	9660	9660	9660	9660	0
525	20231019	121400	124736390	9660	9660	9660	9660	0
526	20231019	121300	124736390	9660	9660	9660	9660	0
527	20231019	121200	124736390	9660	9660	9660	9660	0
528	20231019	121100	124736390	9660	9660	9660	9660	0
529	20231019	121000	124736390	9660	9660	9660	9660	0
530	20231019	120900	124736390	9660	9660	9660	9660	0
531	20231019	120800	124736390	9660	9660	9660	9660	0
532	20231019	120700	124736390	9660	9660	9660	9660	0
533	20231019	120600	124736390	9660	9660	9660	9660	0
534	20231019	120500	124736390	9660	9660	9660	9660	4
535	20231019	120400	124697750	9660	9660	9660	9660	0
536	20231019	120300	124697750	9660	9660	9660	9660	4
537	20231019	120200	124659110	9660	9660	9660	9660	0
538	20231019	120100	124659110	9660	9660	9660	9660	0
539	20231019	120000	124659110	9660	9660	9660	9660	0
540	20231019	115900	124659110	9660	9660	9660	9660	0
541	20231019	115800	124659110	9660	9660	9660	9660	0
542	20231019	115700	124659110	9660	9660	9660	9660	100
543	20231019	115600	123693110	9660	9660	9660	9660	0
544	20231019	115500	123693110	9660	9660	9660	9660	0
545	20231019	115400	123693110	9660	9660	9660	9660	0
546	20231019	115300	123693110	9660	9660	9660	9660	0
547	20231019	115200	123693110	9660	9660	9660	9660	0
548	20231019	115100	123693110	9660	9660	9660	9660	0
549	20231019	115000	123693110	9660	9660	9660	9660	0
550	20231019	114900	123693110	9660	9660	9660	9660	0
551	20231019	114800	123693110	9660	9660	9660	9660	0
552	20231019	114700	123693110	9660	9660	9660	9660	0
553	20231019	114600	123693110	9660	9660	9660	9660	0
554	20231019	114500	123693110	9660	9660	9660	9660	0
555	20231019	114400	123693110	9660	9660	9660	9660	106
556	20231019	114300	122669150	9660	9660	9660	9660	0
557	20231019	114200	122669150	9660	9660	9660	9660	0
558	20231019	114100	122669150	9660	9660	9660	9660	0
559	20231019	114000	122669150	9660	9660	9660	9660	0
560	20231019	113900	122669150	9660	9660	9660	9660	200
561	20231019	113800	120737150	9660	9660	9660	9660	0
562	20231019	113700	120737150	9660	9660	9660	9660	0
563	20231019	113600	120737150	9660	9660	9660	9660	0
564	20231019	113500	120737150	9660	9660	9660	9660	0
565	20231019	113400	120737150	9660	9660	9660	9660	0
566	20231019	113300	120737150	9660	9660	9660	9660	0
567	20231019	113200	120737150	9660	9660	9660	9660	19
568	20231019	113100	120553610	9690	9690	9690	9690	0
569	20231019	113000	120553610	9690	9690	9690	9690	0
570	20231019	112900	120553610	9690	9690	9690	9690	0
571	20231019	112800	120553610	9690	9690	9690	9690	0
572	20231019	112700	120553610	9690	9690	9690	9690	0
573	20231019	112600	120553610	9690	9690	9690	9690	0
574	20231019	112500	120553610	9690	9690	9690	9690	0
575	20231019	112400	120553610	9690	9690	9690	9690	0
576	20231019	112300	120553610	9690	9690	9690	9690	0
577	20231019	112200	120553610	9690	9690	9690	9690	0
578	20231019	112100	120553610	9690	9690	9690	9690	0
579	20231019	112000	120553610	9690	9690	9690	9690	0
580	20231019	111900	120553610	9690	9690	9690	9690	0
581	20231019	111800	120553610	9690	9690	9690	9690	0
582	20231019	111700	120553610	9690	9690	9690	9690	4
583	20231019	111600	120514850	9650	9650	9650	9650	0
584	20231019	111500	120514850	9650	9650	9650	9650	0
585	20231019	111400	120514850	9650	9650	9650	9650	0
586	20231019	111300	120514850	9650	9650	9650	9650	0
587	20231019	111200	120514850	9650	9650	9650	9650	0
588	20231019	111100	120514850	9650	9650	9650	9650	0
589	20231019	111000	120514850	9650	9650	9650	9650	0
590	20231019	110900	120514850	9650	9650	9650	9650	0
591	20231019	110800	120514850	9650	9650	9650	9650	0
592	20231019	110700	120514850	9650	9650	9650	9650	0
593	20231019	110600	120514850	9650	9650	9650	9650	0
594	20231019	110500	120514850	9650	9650	9650	9650	0
595	20231019	110400	120514850	9650	9660	9660	9650	4
596	20231019	110300	120476240	9650	9650	9650	9650	0
597	20231019	110200	120476240	9650	9650	9650	9650	0
598	20231019	110100	120476240	9650	9650	9650	9650	0
599	20231019	110000	120476240	9650	9650	9650	9650	0
600	20231019	105900	120476240	9650	9650	9650	9650	0
601	20231019	105800	120476240	9650	9650	9650	9650	0
602	20231019	105700	120476240	9650	9650	9650	9650	17
603	20231019	105600	120312190	9650	9650	9650	9650	0
604	20231019	105500	120312190	9650	9650	9650	9650	0
605	20231019	105400	120312190	9650	9650	9650	9650	0
606	20231019	105300	120312190	9650	9690	9690	9650	10367
607	20231019	105200	20171200	9690	9690	9690	9690	0
608	20231019	105100	20171200	9690	9690	9690	9690	0
609	20231019	105000	20171200	9690	9690	9690	9690	0
610	20231019	104900	20171200	9690	9690	9690	9690	0
611	20231019	104800	20171200	9690	9690	9690	9690	0
612	20231019	104700	20171200	9690	9690	9690	9690	0
613	20231019	104600	20171200	9690	9690	9690	9690	0
614	20231019	104500	20171200	9690	9690	9690	9690	0
615	20231019	104400	20171200	9690	9690	9690	9690	0
616	20231019	104300	20171200	9690	9690	9690	9690	0
617	20231019	104200	20171200	9690	9690	9690	9690	0
618	20231019	104100	20171200	9690	9690	9690	9690	0
619	20231019	104000	20171200	9690	9690	9690	9690	0
620	20231019	103900	20171200	9690	9690	9690	9690	0
621	20231019	103800	20171200	9690	9690	9690	9690	0
622	20231019	103700	20171200	9690	9690	9690	9690	0
623	20231019	103600	20171200	9690	9690	9690	9690	0
624	20231019	103500	20171200	9690	9690	9690	9690	5
625	20231019	103400	20122750	9700	9700	9700	9700	1
626	20231019	103300	20113050	9690	9690	9690	9690	0
627	20231019	103200	20113050	9690	9690	9690	9690	0
628	20231019	103100	20113050	9690	9690	9690	9690	0
629	20231019	103000	20113050	9690	9690	9690	9690	39
630	20231019	102900	19735140	9690	9690	9690	9690	0
631	20231019	102800	19735140	9690	9690	9690	9690	0
632	20231019	102700	19735140	9690	9690	9690	9690	0
633	20231019	102600	19735140	9690	9690	9690	9690	0
634	20231019	102500	19735140	9690	9690	9690	9690	0
635	20231019	102400	19735140	9690	9690	9690	9690	0
636	20231019	102300	19735140	9690	9690	9690	9690	0
637	20231019	102200	19735140	9690	9690	9690	9690	0
638	20231019	102100	19735140	9690	9690	9690	9690	0
639	20231019	102000	19735140	9690	9690	9690	9690	0
640	20231019	101900	19735140	9690	9690	9690	9690	0
641	20231019	101800	19735140	9690	9690	9690	9690	0
642	20231019	101700	19735140	9690	9690	9690	9690	0
643	20231019	101600	19735140	9690	9690	9690	9690	0
644	20231019	101500	19735140	9690	9690	9690	9690	0
645	20231019	101400	19735140	9690	9690	9690	9690	0
646	20231019	101300	19735140	9690	9690	9690	9690	0
647	20231019	101200	19735140	9690	9690	9690	9690	0
648	20231019	101100	19735140	9690	9690	9690	9690	0
649	20231019	101000	19735140	9690	9690	9690	9690	0
650	20231019	100900	19735140	9690	9690	9690	9690	0
651	20231019	100800	19735140	9690	9690	9690	9690	0
652	20231019	100700	19735140	9690	9690	9690	9690	0
653	20231019	100600	19735140	9690	9690	9690	9690	0
654	20231019	100500	19735140	9690	9690	9690	9690	0
655	20231019	100400	19735140	9690	9690	9690	9690	0
656	20231019	100300	19735140	9690	9690	9690	9690	0
657	20231019	100200	19735140	9690	9690	9690	9690	0
658	20231019	100100	19735140	9690	9690	9690	9690	0
659	20231019	100000	19735140	9690	9690	9690	9690	212
660	20231019	095900	17680860	9690	9690	9690	9690	0
661	20231019	095800	17680860	9690	9690	9690	9690	0
662	20231019	095700	17680860	9690	9690	9690	9690	100
663	20231019	095600	16711860	9690	9690	9690	9690	0
664	20231019	095500	16711860	9690	9690	9690	9690	0
665	20231019	095400	16711860	9690	9690	9690	9690	0
666	20231019	095300	16711860	9690	9690	9690	9690	116
667	20231019	095200	15587820	9690	9690	9690	9690	0
668	20231019	095100	15587820	9690	9690	9690	9690	0
669	20231019	095000	15587820	9690	9690	9690	9690	0
670	20231019	094900	15587820	9690	9700	9700	9690	817
671	20231019	094800	7663120	9700	9700	9700	9700	200
672	20231019	094700	5723120	9720	9720	9720	9720	0
673	20231019	094600	5723120	9720	9720	9720	9720	0
674	20231019	094500	5723120	9720	9720	9720	9720	0
675	20231019	094400	5723120	9720	9720	9720	9720	0
676	20231019	094300	5723120	9720	9720	9720	9720	0
677	20231019	094200	5723120	9720	9720	9720	9720	0
678	20231019	094100	5723120	9720	9720	9720	9720	0
679	20231019	094000	5723120	9720	9720	9720	9720	0
680	20231019	093900	5723120	9720	9720	9720	9720	0
681	20231019	093800	5723120	9720	9720	9720	9720	0
682	20231019	093700	5723120	9720	9720	9720	9720	0
683	20231019	093600	5723120	9720	9720	9720	9720	0
684	20231019	093500	5723120	9720	9720	9720	9720	0
685	20231019	093400	5723120	9720	9720	9720	9720	0
686	20231019	093300	5723120	9720	9720	9720	9720	0
687	20231019	093200	5723120	9720	9720	9720	9720	2
688	20231019	093100	5703680	9690	9690	9690	9690	0
689	20231019	093000	5703680	9690	9690	9690	9690	0
690	20231019	092900	5703680	9690	9690	9690	9690	0
691	20231019	092800	5703680	9690	9690	9690	9690	80
692	20231019	092700	4928480	9690	9690	9690	9690	5
693	20231019	092600	4880030	9720	9720	9720	9720	0
694	20231019	092500	4880030	9720	9720	9720	9720	2
695	20231019	092400	4860590	9720	9720	9720	9720	0
696	20231019	092300	4860590	9720	9720	9720	9720	0
697	20231019	092200	4860590	9720	9720	9720	9720	8
698	20231019	092100	4782830	9720	9720	9720	9720	0
699	20231019	092000	4782830	9720	9700	9720	9700	200
700	20231019	091900	2839390	9700	9700	9700	9700	0
701	20231019	091800	2839390	9700	9700	9700	9700	0
702	20231019	091700	2839390	9700	9700	9700	9700	0
703	20231019	091600	2839390	9700	9700	9700	9700	1
704	20231019	091500	2829690	9700	9700	9700	9700	20
705	20231019	091400	2635690	9690	9690	9690	9690	191
706	20231019	091300	784900	9700	9700	9700	9700	0
707	20231019	091200	784900	9700	9700	9700	9700	1
708	20231019	091100	775200	9690	9690	9690	9690	0
709	20231019	091000	775200	9690	9690	9690	9690	0
710	20231019	090900	775200	9690	9690	9690	9690	0
711	20231019	090800	775200	9690	9690	9690	9690	0
712	20231019	090700	775200	9690	9690	9690	9690	0
713	20231019	090600	775200	9690	9690	9690	9690	4
714	20231019	090500	736440	9690	9690	9690	9690	4
715	20231019	090400	697680	9690	9690	9690	9690	0
716	20231019	090300	697680	9690	9690	9690	9690	3
717	20231019	090200	668610	9690	9690	9690	9690	60
718	20231019	090100	87210	9690	9690	9690	9690	0
719	20231019	090000	87210	9690	9690	9690	9690	9