KissMeData/225190/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201700	72143430	9770	9770	9770	9770	8
3	20231019	201600	72143430	9770	9770	9770	9770	0
4	20231019	201500	72143430	9770	9770	9770	9770	0
5	20231019	201400	72143430	9770	9770	9770	9770	0
6	20231019	201300	72143430	9770	9770	9770	9770	0
7	20231019	201200	72143430	9770	9770	9770	9770	0
8	20231019	201100	72143430	9770	9770	9770	9770	0
9	20231019	201000	72143430	9770	9770	9770	9770	0
10	20231019	200900	72143430	9770	9770	9770	9770	0
11	20231019	200800	72143430	9770	9770	9770	9770	0
12	20231019	200700	72143430	9770	9770	9770	9770	0
13	20231019	200600	72143430	9770	9770	9770	9770	0
14	20231019	200500	72143430	9770	9770	9770	9770	0
15	20231019	200400	72143430	9770	9770	9770	9770	0
16	20231019	200300	72143430	9770	9770	9770	9770	0
17	20231019	200200	72143430	9770	9770	9770	9770	0
18	20231019	200100	72143430	9770	9770	9770	9770	0
19	20231019	200000	72143430	9770	9770	9770	9770	0
20	20231019	195900	72143430	9770	9770	9770	9770	0
21	20231019	195800	72143430	9770	9770	9770	9770	0
22	20231019	195700	72143430	9770	9770	9770	9770	0
23	20231019	195600	72143430	9770	9770	9770	9770	0
24	20231019	195500	72143430	9770	9770	9770	9770	0
25	20231019	195400	72143430	9770	9770	9770	9770	0
26	20231019	195300	72143430	9770	9770	9770	9770	0
27	20231019	195200	72143430	9770	9770	9770	9770	0
28	20231019	195100	72143430	9770	9770	9770	9770	0
29	20231019	195000	72143430	9770	9770	9770	9770	0
30	20231019	194900	72143430	9770	9770	9770	9770	0
31	20231019	194800	72143430	9770	9770	9770	9770	0
32	20231019	194700	72143430	9770	9770	9770	9770	8
33	20231019	194600	72143430	9770	9770	9770	9770	0
34	20231019	194500	72143430	9770	9770	9770	9770	0
35	20231019	194400	72143430	9770	9770	9770	9770	0
36	20231019	194300	72143430	9770	9770	9770	9770	0
37	20231019	194200	72143430	9770	9770	9770	9770	0
38	20231019	194100	72143430	9770	9770	9770	9770	0
39	20231019	194000	72143430	9770	9770	9770	9770	0
40	20231019	193900	72143430	9770	9770	9770	9770	0
41	20231019	193800	72143430	9770	9770	9770	9770	0
42	20231019	193700	72143430	9770	9770	9770	9770	0
43	20231019	193600	72143430	9770	9770	9770	9770	0
44	20231019	193500	72143430	9770	9770	9770	9770	0
45	20231019	193400	72143430	9770	9770	9770	9770	0
46	20231019	193300	72143430	9770	9770	9770	9770	0
47	20231019	193200	72143430	9770	9770	9770	9770	0
48	20231019	193100	72143430	9770	9770	9770	9770	0
49	20231019	193000	72143430	9770	9770	9770	9770	0
50	20231019	192900	72143430	9770	9770	9770	9770	0
51	20231019	192800	72143430	9770	9770	9770	9770	0
52	20231019	192700	72143430	9770	9770	9770	9770	0
53	20231019	192600	72143430	9770	9770	9770	9770	0
54	20231019	192500	72143430	9770	9770	9770	9770	0
55	20231019	192400	72143430	9770	9770	9770	9770	0
56	20231019	192300	72143430	9770	9770	9770	9770	0
57	20231019	192200	72143430	9770	9770	9770	9770	0
58	20231019	192100	72143430	9770	9770	9770	9770	0
59	20231019	192000	72143430	9770	9770	9770	9770	0
60	20231019	191900	72143430	9770	9770	9770	9770	0
61	20231019	191800	72143430	9770	9770	9770	9770	0
62	20231019	191700	72143430	9770	9770	9770	9770	8
63	20231019	191600	72143430	9770	9770	9770	9770	0
64	20231019	191500	72143430	9770	9770	9770	9770	0
65	20231019	191400	72143430	9770	9770	9770	9770	0
66	20231019	191300	72143430	9770	9770	9770	9770	0
67	20231019	191200	72143430	9770	9770	9770	9770	0
68	20231019	191100	72143430	9770	9770	9770	9770	0
69	20231019	191000	72143430	9770	9770	9770	9770	0
70	20231019	190900	72143430	9770	9770	9770	9770	0
71	20231019	190800	72143430	9770	9770	9770	9770	0
72	20231019	190700	72143430	9770	9770	9770	9770	0
73	20231019	190600	72143430	9770	9770	9770	9770	0
74	20231019	190500	72143430	9770	9770	9770	9770	0
75	20231019	190400	72143430	9770	9770	9770	9770	0
76	20231019	190300	72143430	9770	9770	9770	9770	0
77	20231019	190200	72143430	9770	9770	9770	9770	0
78	20231019	190100	72143430	9770	9770	9770	9770	0
79	20231019	190000	72143430	9770	9770	9770	9770	0
80	20231019	185900	72143430	9770	9770	9770	9770	0
81	20231019	185800	72143430	9770	9770	9770	9770	0
82	20231019	185700	72143430	9770	9770	9770	9770	0
83	20231019	185600	72143430	9770	9770	9770	9770	0
84	20231019	185500	72143430	9770	9770	9770	9770	0
85	20231019	185400	72143430	9770	9770	9770	9770	0
86	20231019	185300	72143430	9770	9770	9770	9770	0
87	20231019	185200	72143430	9770	9770	9770	9770	0
88	20231019	185100	72143430	9770	9770	9770	9770	0
89	20231019	185000	72143430	9770	9770	9770	9770	0
90	20231019	184900	72143430	9770	9770	9770	9770	0
91	20231019	184800	72143430	9770	9770	9770	9770	0
92	20231019	184700	72143430	9770	9770	9770	9770	8
93	20231019	184600	72143430	9770	9770	9770	9770	0
94	20231019	184500	72143430	9770	9770	9770	9770	0
95	20231019	184400	72143430	9770	9770	9770	9770	0
96	20231019	184300	72143430	9770	9770	9770	9770	0
97	20231019	184200	72143430	9770	9770	9770	9770	0
98	20231019	184100	72143430	9770	9770	9770	9770	0
99	20231019	184000	72143430	9770	9770	9770	9770	0
100	20231019	183900	72143430	9770	9770	9770	9770	0
101	20231019	183800	72143430	9770	9770	9770	9770	0
102	20231019	183700	72143430	9770	9770	9770	9770	0
103	20231019	183600	72143430	9770	9770	9770	9770	0
104	20231019	183500	72143430	9770	9770	9770	9770	0
105	20231019	183400	72143430	9770	9770	9770	9770	0
106	20231019	183300	72143430	9770	9770	9770	9770	0
107	20231019	183200	72143430	9770	9770	9770	9770	0
108	20231019	183100	72143430	9770	9770	9770	9770	0
109	20231019	183000	72143430	9770	9770	9770	9770	0
110	20231019	182900	72143430	9770	9770	9770	9770	0
111	20231019	182800	72143430	9770	9770	9770	9770	0
112	20231019	182700	72143430	9770	9770	9770	9770	0
113	20231019	182600	72143430	9770	9770	9770	9770	0
114	20231019	182500	72143430	9770	9770	9770	9770	0
115	20231019	182400	72143430	9770	9770	9770	9770	0
116	20231019	182300	72143430	9770	9770	9770	9770	0
117	20231019	182200	72143430	9770	9770	9770	9770	0
118	20231019	182100	72143430	9770	9770	9770	9770	0
119	20231019	182000	72143430	9770	9770	9770	9770	0
120	20231019	181900	72143430	9770	9770	9770	9770	0
121	20231019	181800	72143430	9770	9770	9770	9770	0
122	20231019	181700	72143430	9770	9770	9770	9770	8
123	20231019	181600	72143430	9770	9770	9770	9770	0
124	20231019	181500	72143430	9770	9770	9770	9770	0
125	20231019	181400	72143430	9770	9770	9770	9770	0
126	20231019	181300	72143430	9770	9770	9770	9770	0
127	20231019	181200	72143430	9770	9770	9770	9770	0
128	20231019	181100	72143430	9770	9770	9770	9770	0
129	20231019	181000	72143430	9770	9770	9770	9770	0
130	20231019	180900	72143430	9770	9770	9770	9770	0
131	20231019	180800	72143430	9770	9770	9770	9770	0
132	20231019	180700	72143430	9770	9770	9770	9770	0
133	20231019	180600	72143430	9770	9770	9770	9770	0
134	20231019	180500	72143430	9770	9770	9770	9770	0
135	20231019	180400	72143430	9770	9770	9770	9770	0
136	20231019	180300	72143430	9770	9770	9770	9770	0
137	20231019	180200	72143430	9770	9770	9770	9770	0
138	20231019	180100	72143430	9770	9770	9770	9770	0
139	20231019	180000	72143430	9770	9770	9770	9770	0
140	20231019	175900	72143430	9770	9770	9770	9770	0
141	20231019	175800	72143430	9770	9770	9770	9770	0
142	20231019	175700	72143430	9770	9770	9770	9770	0
143	20231019	175600	72143430	9770	9770	9770	9770	0
144	20231019	175500	72143430	9770	9770	9770	9770	0
145	20231019	175400	72143430	9770	9770	9770	9770	0
146	20231019	175300	72143430	9770	9770	9770	9770	0
147	20231019	175200	72143430	9770	9770	9770	9770	0
148	20231019	175100	72143430	9770	9770	9770	9770	0
149	20231019	175000	72143430	9770	9770	9770	9770	0
150	20231019	174900	72143430	9770	9770	9770	9770	0
151	20231019	174800	72143430	9770	9770	9770	9770	0
152	20231019	174700	72143430	9770	9770	9770	9770	8
153	20231019	174600	72143430	9770	9770	9770	9770	0
154	20231019	174500	72143430	9770	9770	9770	9770	0
155	20231019	174400	72143430	9770	9770	9770	9770	0
156	20231019	174300	72143430	9770	9770	9770	9770	0
157	20231019	174200	72143430	9770	9770	9770	9770	0
158	20231019	174100	72143430	9770	9770	9770	9770	0
159	20231019	174000	72143430	9770	9770	9770	9770	0
160	20231019	173900	72143430	9770	9770	9770	9770	0
161	20231019	173800	72143430	9770	9770	9770	9770	0
162	20231019	173700	72143430	9770	9770	9770	9770	0
163	20231019	173600	72143430	9770	9770	9770	9770	0
164	20231019	173500	72143430	9770	9770	9770	9770	0
165	20231019	173400	72143430	9770	9770	9770	9770	0
166	20231019	173300	72143430	9770	9770	9770	9770	0
167	20231019	173200	72143430	9770	9770	9770	9770	0
168	20231019	173100	72143430	9770	9770	9770	9770	0
169	20231019	173000	72143430	9770	9770	9770	9770	0
170	20231019	172900	72143430	9770	9770	9770	9770	0
171	20231019	172800	72143430	9770	9770	9770	9770	0
172	20231019	172700	72143430	9770	9770	9770	9770	0
173	20231019	172600	72143430	9770	9770	9770	9770	0
174	20231019	172500	72143430	9770	9770	9770	9770	0
175	20231019	172400	72143430	9770	9770	9770	9770	0
176	20231019	172300	72143430	9770	9770	9770	9770	0
177	20231019	172200	72143430	9770	9770	9770	9770	0
178	20231019	172100	72143430	9770	9770	9770	9770	0
179	20231019	172000	72143430	9770	9770	9770	9770	0
180	20231019	171900	72143430	9770	9770	9770	9770	0
181	20231019	171800	72143430	9770	9770	9770	9770	0
182	20231019	171700	72143430	9770	9770	9770	9770	8
183	20231019	171600	72143430	9770	9770	9770	9770	0
184	20231019	171500	72143430	9770	9770	9770	9770	0
185	20231019	171400	72143430	9770	9770	9770	9770	0
186	20231019	171300	72143430	9770	9770	9770	9770	0
187	20231019	171200	72143430	9770	9770	9770	9770	0
188	20231019	171100	72143430	9770	9770	9770	9770	0
189	20231019	171000	72143430	9770	9770	9770	9770	0
190	20231019	170900	72143430	9770	9770	9770	9770	0
191	20231019	170800	72143430	9770	9770	9770	9770	0
192	20231019	170700	72143430	9770	9770	9770	9770	0
193	20231019	170600	72143430	9770	9770	9770	9770	0
194	20231019	170500	72143430	9770	9770	9770	9770	0
195	20231019	170400	72143430	9770	9770	9770	9770	0
196	20231019	170300	72143430	9770	9770	9770	9770	0
197	20231019	170200	72143430	9770	9770	9770	9770	0
198	20231019	170100	72143430	9770	9770	9770	9770	0
199	20231019	170000	72143430	9770	9770	9770	9770	0
200	20231019	165900	72143430	9770	9770	9770	9770	0
201	20231019	165800	72143430	9770	9770	9770	9770	0
202	20231019	165700	72143430	9770	9770	9770	9770	0
203	20231019	165600	72143430	9770	9770	9770	9770	0
204	20231019	165500	72143430	9770	9770	9770	9770	0
205	20231019	165400	72143430	9770	9770	9770	9770	0
206	20231019	165300	72143430	9770	9770	9770	9770	0
207	20231019	165200	72143430	9770	9770	9770	9770	0
208	20231019	165100	72143430	9770	9770	9770	9770	0
209	20231019	165000	72143430	9770	9770	9770	9770	0
210	20231019	164900	72143430	9770	9770	9770	9770	0
211	20231019	164800	72143430	9770	9770	9770	9770	0
212	20231019	164700	72143430	9770	9770	9770	9770	8
213	20231019	164600	72143430	9770	9770	9770	9770	0
214	20231019	164500	72143430	9770	9770	9770	9770	0
215	20231019	164400	72143430	9770	9770	9770	9770	0
216	20231019	164300	72143430	9770	9770	9770	9770	0
217	20231019	164200	72143430	9770	9770	9770	9770	0
218	20231019	164100	72143430	9770	9770	9770	9770	0
219	20231019	164000	72143430	9770	9770	9770	9770	0
220	20231019	163900	72143430	9770	9770	9770	9770	0
221	20231019	163800	72143430	9770	9770	9770	9770	0
222	20231019	163700	72143430	9770	9770	9770	9770	0
223	20231019	163600	72143430	9770	9770	9770	9770	0
224	20231019	163500	72143430	9770	9770	9770	9770	0
225	20231019	163400	72143430	9770	9770	9770	9770	0
226	20231019	163300	72143430	9770	9770	9770	9770	0
227	20231019	163200	72143430	9770	9770	9770	9770	0
228	20231019	163100	72143430	9770	9770	9770	9770	0
229	20231019	163000	72143430	9770	9770	9770	9770	0
230	20231019	162900	72143430	9770	9770	9770	9770	0
231	20231019	162800	72143430	9770	9770	9770	9770	0
232	20231019	162700	72143430	9770	9770	9770	9770	0
233	20231019	162600	72143430	9770	9770	9770	9770	0
234	20231019	162500	72143430	9770	9770	9770	9770	0
235	20231019	162400	72143430	9770	9770	9770	9770	0
236	20231019	162300	72143430	9770	9770	9770	9770	0
237	20231019	162200	72143430	9770	9770	9770	9770	0
238	20231019	162100	72143430	9770	9770	9770	9770	0
239	20231019	162000	72143430	9770	9770	9770	9770	0
240	20231019	161900	72143430	9770	9770	9770	9770	0
241	20231019	161800	72143430	9770	9770	9770	9770	0
242	20231019	161700	72143430	9770	9770	9770	9770	8
243	20231019	161600	72143430	9770	9770	9770	9770	0
244	20231019	161500	72143430	9770	9770	9770	9770	0
245	20231019	161400	72143430	9770	9770	9770	9770	0
246	20231019	161300	72143430	9770	9770	9770	9770	0
247	20231019	161200	72143430	9770	9770	9770	9770	0
248	20231019	161100	72143430	9770	9770	9770	9770	0
249	20231019	161000	72143430	9770	9770	9770	9770	0
250	20231019	160900	72143430	9770	9770	9770	9770	0
251	20231019	160800	72143430	9770	9770	9770	9770	0
252	20231019	160700	72143430	9770	9770	9770	9770	0
253	20231019	160600	72143430	9770	9770	9770	9770	0
254	20231019	160500	72143430	9770	9770	9770	9770	0
255	20231019	160400	72143430	9770	9770	9770	9770	0
256	20231019	160300	72143430	9770	9770	9770	9770	0
257	20231019	160200	72143430	9770	9770	9770	9770	0
258	20231019	160100	72143430	9770	9770	9770	9770	0
259	20231019	160000	72143430	9770	9770	9770	9770	0
260	20231019	155900	72143430	9770	9770	9770	9770	0
261	20231019	155800	72143430	9770	9770	9770	9770	0
262	20231019	155700	72143430	9770	9770	9770	9770	0
263	20231019	155600	72143430	9770	9770	9770	9770	0
264	20231019	155500	72143430	9770	9770	9770	9770	0
265	20231019	155400	72143430	9770	9770	9770	9770	0
266	20231019	155300	72143430	9770	9770	9770	9770	0
267	20231019	155200	72143430	9770	9770	9770	9770	0
268	20231019	155100	72143430	9770	9770	9770	9770	0
269	20231019	155000	72143430	9770	9770	9770	9770	0
270	20231019	154900	72143430	9770	9770	9770	9770	0
271	20231019	154800	72143430	9770	9770	9770	9770	0
272	20231019	154700	72143430	9770	9770	9770	9770	8
273	20231019	154600	72143430	9770	9770	9770	9770	0
274	20231019	154500	72143430	9770	9770	9770	9770	0
275	20231019	154400	72143430	9770	9770	9770	9770	0
276	20231019	154300	72143430	9770	9770	9770	9770	0
277	20231019	154200	72143430	9770	9770	9770	9770	0
278	20231019	154100	72143430	9770	9770	9770	9770	0
279	20231019	154000	72143430	9770	9770	9770	9770	0
280	20231019	153900	72143430	9770	9770	9770	9770	0
281	20231019	153800	72143430	9770	9770	9770	9770	0
282	20231019	153700	72143430	9770	9770	9770	9770	0
283	20231019	153600	72143430	9770	9770	9770	9770	0
284	20231019	153500	72143430	9770	9770	9770	9770	0
285	20231019	153400	72143430	9770	9770	9770	9770	0
286	20231019	153300	72143430	9770	9770	9770	9770	0
287	20231019	153200	72143430	9770	9770	9770	9770	0
288	20231019	153100	72143430	9770	9770	9770	9770	0
289	20231019	153000	72143430	9770	9770	9770	9770	8
290	20231019	152900	72065270	9740	9740	9740	9740	0
291	20231019	152800	72065270	9740	9740	9740	9740	0
292	20231019	152700	72065270	9740	9740	9740	9740	0
293	20231019	152600	72065270	9740	9740	9740	9740	0
294	20231019	152500	72065270	9740	9740	9740	9740	0
295	20231019	152400	72065270	9740	9740	9740	9740	0
296	20231019	152300	72065270	9740	9740	9740	9740	0
297	20231019	152200	72065270	9740	9740	9740	9740	0
298	20231019	152100	72065270	9740	9740	9740	9740	0
299	20231019	152000	72065270	9740	9740	9740	9740	0
300	20231019	151900	72065270	9740	9740	9740	9740	0
301	20231019	151800	72065270	9740	9740	9740	9740	91
302	20231019	151700	71178930	9740	9740	9740	9740	0
303	20231019	151600	71178930	9740	9740	9740	9740	11
304	20231019	151500	71071790	9770	9740	9770	9740	4
305	20231019	151400	71032800	9740	9740	9740	9740	11
306	20231019	151300	70925660	9740	9740	9740	9740	21
307	20231019	151200	70721120	9740	9750	9750	9740	1760
308	20231019	151100	53571930	9760	9760	9760	9760	5
309	20231019	151000	53523130	9760	9760	9760	9760	14
310	20231019	150900	53386490	9760	9760	9760	9760	11
311	20231019	150800	53279130	9760	9760	9760	9760	11
312	20231019	150700	53171770	9760	9760	9760	9760	14
313	20231019	150600	53035130	9760	9760	9760	9760	11
314	20231019	150500	52927770	9760	9760	9760	9760	10
315	20231019	150400	52830170	9760	9760	9760	9760	15
316	20231019	150300	52683770	9760	9760	9760	9760	10
317	20231019	150200	52586170	9760	9760	9760	9760	11
318	20231019	150100	52478810	9760	9760	9760	9760	25
319	20231019	150000	52234810	9760	9760	9760	9760	4
320	20231019	145900	52195770	9770	9760	9770	9760	8
321	20231019	145800	52117680	9760	9760	9760	9760	14
322	20231019	145700	51981040	9760	9760	9760	9760	11
323	20231019	145600	51873680	9760	9760	9760	9760	11
324	20231019	145500	51766320	9760	9760	9760	9760	14
325	20231019	145400	51629680	9760	9760	9760	9760	11
326	20231019	145300	51522320	9760	9760	9760	9760	14
327	20231019	145200	51385680	9760	9760	9760	9760	11
328	20231019	145100	51278320	9760	9760	9760	9760	14
329	20231019	145000	51141680	9760	9760	9760	9760	11
330	20231019	144900	51034320	9760	9760	9760	9760	14
331	20231019	144800	50897680	9760	9760	9760	9760	11
332	20231019	144700	50790320	9760	9760	9760	9760	14
333	20231019	144600	50653680	9760	9760	9760	9760	103
334	20231019	144500	49648400	9770	9770	9770	9770	0
335	20231019	144400	49648400	9770	9770	9770	9770	11
336	20231019	144300	49540930	9780	9780	9780	9780	11
337	20231019	144200	49433350	9780	9780	9780	9780	0
338	20231019	144100	49433350	9780	9780	9780	9780	0
339	20231019	144000	49433350	9780	9780	9780	9780	0
340	20231019	143900	49433350	9780	9780	9780	9780	0
341	20231019	143800	49433350	9780	9780	9780	9780	0
342	20231019	143700	49433350	9780	9780	9780	9780	0
343	20231019	143600	49433350	9780	9780	9780	9780	0
344	20231019	143500	49433350	9780	9780	9780	9780	0
345	20231019	143400	49433350	9780	9790	9790	9780	30
346	20231019	143300	49139720	9790	9790	9790	9790	0
347	20231019	143200	49139720	9790	9790	9790	9790	0
348	20231019	143100	49139720	9790	9790	9790	9790	0
349	20231019	143000	49139720	9790	9790	9790	9790	0
350	20231019	142900	49139720	9790	9790	9790	9790	0
351	20231019	142800	49139720	9790	9790	9790	9790	0
352	20231019	142700	49139720	9790	9790	9790	9790	0
353	20231019	142600	49139720	9790	9790	9790	9790	0
354	20231019	142500	49139720	9790	9790	9790	9790	0
355	20231019	142400	49139720	9790	9790	9790	9790	0
356	20231019	142300	49139720	9790	9790	9790	9790	0
357	20231019	142200	49139720	9790	9790	9790	9790	0
358	20231019	142100	49139720	9790	9790	9790	9790	0
359	20231019	142000	49139720	9790	9790	9790	9790	0
360	20231019	141900	49139720	9790	9790	9790	9790	0
361	20231019	141800	49139720	9790	9790	9790	9790	0
362	20231019	141700	49139720	9790	9790	9790	9790	0
363	20231019	141600	49139720	9790	9790	9790	9790	0
364	20231019	141500	49139720	9790	9790	9790	9790	0
365	20231019	141400	49139720	9790	9790	9790	9790	0
366	20231019	141300	49139720	9790	9790	9790	9790	0
367	20231019	141200	49139720	9790	9790	9790	9790	0
368	20231019	141100	49139720	9790	9790	9790	9790	0
369	20231019	141000	49139720	9790	9790	9790	9790	0
370	20231019	140900	49139720	9790	9790	9790	9790	0
371	20231019	140800	49139720	9790	9790	9790	9790	0
372	20231019	140700	49139720	9790	9790	9790	9790	0
373	20231019	140600	49139720	9790	9790	9790	9790	113
374	20231019	140500	48033450	9790	9790	9790	9790	0
375	20231019	140400	48033450	9790	9790	9790	9790	6
376	20231019	140300	47974710	9780	9780	9780	9780	0
377	20231019	140200	47974710	9780	9780	9780	9780	0
378	20231019	140100	47974710	9780	9780	9780	9780	0
379	20231019	140000	47974710	9780	9780	9780	9780	0
380	20231019	135900	47974710	9780	9780	9780	9780	0
381	20231019	135800	47974710	9780	9780	9780	9780	0
382	20231019	135700	47974710	9780	9780	9780	9780	9
383	20231019	135600	47886690	9760	9760	9760	9760	0
384	20231019	135500	47886690	9760	9760	9760	9760	0
385	20231019	135400	47886690	9760	9760	9760	9760	0
386	20231019	135300	47886690	9760	9760	9760	9760	0
387	20231019	135200	47886690	9760	9760	9760	9760	0
388	20231019	135100	47886690	9760	9760	9760	9760	0
389	20231019	135000	47886690	9760	9760	9760	9760	0
390	20231019	134900	47886690	9760	9760	9760	9760	0
391	20231019	134800	47886690	9760	9760	9760	9760	0
392	20231019	134700	47886690	9760	9760	9760	9760	0
393	20231019	134600	47886690	9760	9760	9760	9760	0
394	20231019	134500	47886690	9760	9760	9760	9760	0
395	20231019	134400	47886690	9760	9760	9760	9760	0
396	20231019	134300	47886690	9760	9760	9760	9760	0
397	20231019	134200	47886690	9760	9760	9760	9760	30
398	20231019	134100	47593890	9770	9770	9770	9770	1
399	20231019	134000	47584120	9780	9780	9780	9780	0
400	20231019	133900	47584120	9780	9780	9780	9780	1
401	20231019	133800	47574340	9770	9770	9770	9770	14
402	20231019	133700	47437560	9770	9770	9770	9770	0
403	20231019	133600	47437560	9770	9770	9770	9770	52
404	20231019	133500	46929520	9780	9780	9780	9780	0
405	20231019	133400	46929520	9780	9780	9780	9780	9
406	20231019	133300	46841500	9780	9780	9780	9780	0
407	20231019	133200	46841500	9780	9780	9780	9780	0
408	20231019	133100	46841500	9780	9780	9780	9780	0
409	20231019	133000	46841500	9780	9780	9780	9780	0
410	20231019	132900	46841500	9780	9780	9780	9780	0
411	20231019	132800	46841500	9780	9780	9780	9780	26
412	20231019	132700	46587220	9790	9790	9790	9790	0
413	20231019	132600	46587220	9790	9790	9790	9790	0
414	20231019	132500	46587220	9790	9790	9790	9790	0
415	20231019	132400	46587220	9790	9790	9790	9790	0
416	20231019	132300	46587220	9790	9790	9790	9790	0
417	20231019	132200	46587220	9790	9790	9790	9790	0
418	20231019	132100	46587220	9790	9790	9790	9790	0
419	20231019	132000	46587220	9790	9790	9790	9790	0
420	20231019	131900	46587220	9790	9790	9790	9790	0
421	20231019	131800	46587220	9790	9790	9790	9790	0
422	20231019	131700	46587220	9790	9790	9790	9790	0
423	20231019	131600	46587220	9790	9790	9790	9790	0
424	20231019	131500	46587220	9790	9790	9790	9790	4
425	20231019	131400	46548060	9790	9790	9790	9790	0
426	20231019	131300	46548060	9790	9790	9790	9790	0
427	20231019	131200	46548060	9790	9790	9790	9790	0
428	20231019	131100	46548060	9790	9790	9790	9790	0
429	20231019	131000	46548060	9790	9790	9790	9790	1
430	20231019	130900	46538270	9790	9790	9790	9790	0
431	20231019	130800	46538270	9790	9790	9790	9790	0
432	20231019	130700	46538270	9790	9790	9790	9790	0
433	20231019	130600	46538270	9790	9790	9790	9790	0
434	20231019	130500	46538270	9790	9790	9790	9790	2
435	20231019	130400	46518690	9790	9790	9790	9790	0
436	20231019	130300	46518690	9790	9790	9790	9790	0
437	20231019	130200	46518690	9790	9790	9790	9790	0
438	20231019	130100	46518690	9790	9790	9790	9790	0
439	20231019	130000	46518690	9790	9790	9790	9790	1
440	20231019	125900	46508900	9760	9760	9760	9760	94
441	20231019	125800	45591460	9760	9760	9760	9760	0
442	20231019	125700	45591460	9760	9760	9760	9760	0
443	20231019	125600	45591460	9760	9760	9760	9760	0
444	20231019	125500	45591460	9760	9760	9760	9760	0
445	20231019	125400	45591460	9760	9760	9760	9760	0
446	20231019	125300	45591460	9760	9760	9760	9760	0
447	20231019	125200	45591460	9760	9760	9760	9760	1
448	20231019	125100	45581700	9760	9760	9760	9760	3
449	20231019	125000	45552420	9760	9760	9760	9760	0
450	20231019	124900	45552420	9760	9760	9760	9760	22
451	20231019	124800	45337700	9760	9760	9760	9760	0
452	20231019	124700	45337700	9760	9760	9760	9760	0
453	20231019	124600	45337700	9760	9790	9790	9760	6
454	20231019	124500	45279080	9750	9750	9750	9750	0
455	20231019	124400	45279080	9750	9750	9750	9750	0
456	20231019	124300	45279080	9750	9750	9750	9750	0
457	20231019	124200	45279080	9750	9750	9750	9750	0
458	20231019	124100	45279080	9750	9750	9750	9750	0
459	20231019	124000	45279080	9750	9750	9750	9750	0
460	20231019	123900	45279080	9750	9750	9750	9750	0
461	20231019	123800	45279080	9750	9750	9750	9750	0
462	20231019	123700	45279080	9750	9750	9750	9750	0
463	20231019	123600	45279080	9750	9750	9750	9750	21
464	20231019	123500	45074330	9740	9740	9740	9740	0
465	20231019	123400	45074330	9740	9760	9760	9740	200
466	20231019	123300	43126170	9800	9800	9800	9800	0
467	20231019	123200	43126170	9800	9800	9800	9800	0
468	20231019	123100	43126170	9800	9800	9800	9800	0
469	20231019	123000	43126170	9800	9800	9800	9800	3
470	20231019	122900	43096770	9760	9760	9760	9760	0
471	20231019	122800	43096770	9760	9760	9760	9760	0
472	20231019	122700	43096770	9760	9760	9760	9760	0
473	20231019	122600	43096770	9760	9760	9760	9760	0
474	20231019	122500	43096770	9760	9760	9760	9760	0
475	20231019	122400	43096770	9760	9760	9760	9760	0
476	20231019	122300	43096770	9760	9750	9760	9750	211
477	20231019	122200	41039510	9750	9750	9750	9750	0
478	20231019	122100	41039510	9750	9750	9750	9750	0
479	20231019	122000	41039510	9750	9750	9750	9750	0
480	20231019	121900	41039510	9750	9750	9750	9750	0
481	20231019	121800	41039510	9750	9750	9750	9750	0
482	20231019	121700	41039510	9750	9750	9750	9750	50
483	20231019	121600	40552010	9750	9760	9760	9750	140
484	20231019	121500	39186910	9760	9760	9760	9760	0
485	20231019	121400	39186910	9760	9770	9770	9760	160
486	20231019	121300	37624500	9800	9800	9800	9800	1
487	20231019	121200	37614700	9770	9770	9770	9770	21
488	20231019	121100	37409530	9770	9770	9770	9770	10
489	20231019	121000	37311830	9760	9760	9760	9760	0
490	20231019	120900	37311830	9760	9760	9760	9760	0
491	20231019	120800	37311830	9760	9760	9760	9760	0
492	20231019	120700	37311830	9760	9760	9760	9760	0
493	20231019	120600	37311830	9760	9760	9760	9760	75
494	20231019	120500	36579830	9760	9790	9790	9760	237
495	20231019	120400	34264280	9800	9800	9800	9800	0
496	20231019	120300	34264280	9800	9800	9800	9800	10
497	20231019	120200	34166280	9800	9800	9800	9800	0
498	20231019	120100	34166280	9800	9800	9800	9800	0
499	20231019	120000	34166280	9800	9800	9800	9800	0
500	20231019	115900	34166280	9800	9800	9800	9800	0
501	20231019	115800	34166280	9800	9800	9800	9800	0
502	20231019	115700	34166280	9800	9800	9800	9800	0
503	20231019	115600	34166280	9800	9800	9800	9800	0
504	20231019	115500	34166280	9800	9800	9800	9800	1
505	20231019	115400	34156480	9770	9770	9770	9770	0
506	20231019	115300	34156480	9770	9770	9770	9770	0
507	20231019	115200	34156480	9770	9770	9770	9770	0
508	20231019	115100	34156480	9770	9770	9770	9770	0
509	20231019	115000	34156480	9770	9770	9770	9770	0
510	20231019	114900	34156480	9770	9770	9770	9770	0
511	20231019	114800	34156480	9770	9770	9770	9770	0
512	20231019	114700	34156480	9770	9770	9770	9770	0
513	20231019	114600	34156480	9770	9770	9770	9770	0
514	20231019	114500	34156480	9770	9770	9770	9770	0
515	20231019	114400	34156480	9770	9770	9770	9770	0
516	20231019	114300	34156480	9770	9770	9770	9770	0
517	20231019	114200	34156480	9770	9770	9770	9770	0
518	20231019	114100	34156480	9770	9770	9770	9770	0
519	20231019	114000	34156480	9770	9770	9770	9770	0
520	20231019	113900	34156480	9770	9770	9770	9770	0
521	20231019	113800	34156480	9770	9770	9770	9770	0
522	20231019	113700	34156480	9770	9770	9770	9770	26
523	20231019	113600	33902460	9770	9770	9770	9770	0
524	20231019	113500	33902460	9770	9770	9770	9770	0
525	20231019	113400	33902460	9770	9770	9770	9770	0
526	20231019	113300	33902460	9770	9770	9770	9770	0
527	20231019	113200	33902460	9770	9770	9770	9770	0
528	20231019	113100	33902460	9770	9770	9770	9770	41
529	20231019	113000	33501890	9770	9770	9770	9770	0
530	20231019	112900	33501890	9770	9780	9780	9770	257
531	20231019	112800	30989430	9780	9780	9780	9780	0
532	20231019	112700	30989430	9780	9780	9780	9780	0
533	20231019	112600	30989430	9780	9780	9780	9780	0
534	20231019	112500	30989430	9780	9780	9780	9780	0
535	20231019	112400	30989430	9780	9780	9780	9780	19
536	20231019	112300	30803610	9780	9780	9780	9780	16
537	20231019	112200	30647130	9810	9810	9810	9810	0
538	20231019	112100	30647130	9810	9810	9810	9810	0
539	20231019	112000	30647130	9810	9810	9810	9810	0
540	20231019	111900	30647130	9810	9810	9810	9810	0
541	20231019	111800	30647130	9810	9810	9810	9810	0
542	20231019	111700	30647130	9810	9810	9810	9810	0
543	20231019	111600	30647130	9810	9810	9810	9810	0
544	20231019	111500	30647130	9810	9780	9810	9780	6
545	20231019	111400	30588310	9780	9780	9780	9780	0
546	20231019	111300	30588310	9780	9780	9780	9780	0
547	20231019	111200	30588310	9780	9780	9780	9780	0
548	20231019	111100	30588310	9780	9790	9790	9780	29
549	20231019	111000	30304680	9790	9790	9790	9790	0
550	20231019	110900	30304680	9790	9790	9790	9790	0
551	20231019	110800	30304680	9790	9790	9790	9790	19
552	20231019	110700	30118670	9790	9790	9790	9790	21
553	20231019	110600	29913080	9790	9790	9790	9790	0
554	20231019	110500	29913080	9790	9790	9790	9790	0
555	20231019	110400	29913080	9790	9790	9790	9790	0
556	20231019	110300	29913080	9790	9790	9790	9790	0
557	20231019	110200	29913080	9790	9790	9790	9790	0
558	20231019	110100	29913080	9790	9790	9790	9790	0
559	20231019	110000	29913080	9790	9790	9790	9790	173
560	20231019	105900	28219410	9790	9790	9790	9790	0
561	20231019	105800	28219410	9790	9790	9790	9790	3
562	20231019	105700	28190040	9790	9790	9790	9790	0
563	20231019	105600	28190040	9790	9790	9790	9790	0
564	20231019	105500	28190040	9790	9790	9790	9790	152
565	20231019	105400	26701960	9790	9790	9790	9790	0
566	20231019	105300	26701960	9790	9790	9790	9790	0
567	20231019	105200	26701960	9790	9790	9790	9790	0
568	20231019	105100	26701960	9790	9790	9790	9790	0
569	20231019	105000	26701960	9790	9790	9790	9790	0
570	20231019	104900	26701960	9790	9790	9790	9790	0
571	20231019	104800	26701960	9790	9790	9790	9790	0
572	20231019	104700	26701960	9790	9790	9790	9790	0
573	20231019	104600	26701960	9790	9790	9790	9790	0
574	20231019	104500	26701960	9790	9790	9790	9790	3
575	20231019	104400	26672590	9800	9800	9800	9800	348
576	20231019	104300	23262190	9810	9810	9810	9810	3
577	20231019	104200	23232760	9800	9800	9800	9800	0
578	20231019	104100	23232760	9800	9800	9800	9800	0
579	20231019	104000	23232760	9800	9800	9800	9800	0
580	20231019	103900	23232760	9800	9800	9800	9800	0
581	20231019	103800	23232760	9800	9800	9800	9800	0
582	20231019	103700	23232760	9800	9800	9800	9800	0
583	20231019	103600	23232760	9800	9800	9800	9800	0
584	20231019	103500	23232760	9800	9800	9800	9800	0
585	20231019	103400	23232760	9800	9800	9800	9800	0
586	20231019	103300	23232760	9800	9800	9800	9800	0
587	20231019	103200	23232760	9800	9800	9800	9800	0
588	20231019	103100	23232760	9800	9800	9800	9800	0
589	20231019	103000	23232760	9800	9800	9800	9800	0
590	20231019	102900	23232760	9800	9800	9800	9800	0
591	20231019	102800	23232760	9800	9800	9800	9800	0
592	20231019	102700	23232760	9800	9800	9800	9800	0
593	20231019	102600	23232760	9800	9800	9800	9800	0
594	20231019	102500	23232760	9800	9800	9800	9800	0
595	20231019	102400	23232760	9800	9800	9800	9800	100
596	20231019	102300	22252760	9800	9800	9800	9800	2
597	20231019	102200	22233160	9810	9810	9810	9810	0
598	20231019	102100	22233160	9810	9810	9810	9810	1
599	20231019	102000	22223350	9810	9810	9810	9810	0
600	20231019	101900	22223350	9810	9810	9810	9810	1
601	20231019	101800	22213540	9820	9820	9820	9820	0
602	20231019	101700	22213540	9820	9820	9820	9820	0
603	20231019	101600	22213540	9820	9820	9820	9820	0
604	20231019	101500	22213540	9820	9820	9820	9820	0
605	20231019	101400	22213540	9820	9820	9820	9820	6
606	20231019	101300	22154620	9820	9820	9820	9820	0
607	20231019	101200	22154620	9820	9820	9820	9820	0
608	20231019	101100	22154620	9820	9820	9820	9820	86
609	20231019	101000	21310100	9820	9820	9820	9820	1
610	20231019	100900	21300280	9780	9780	9780	9780	0
611	20231019	100800	21300280	9780	9780	9780	9780	0
612	20231019	100700	21300280	9780	9780	9780	9780	0
613	20231019	100600	21300280	9780	9780	9780	9780	0
614	20231019	100500	21300280	9780	9780	9780	9780	0
615	20231019	100400	21300280	9780	9780	9780	9780	0
616	20231019	100300	21300280	9780	9780	9780	9780	38
617	20231019	100200	20928640	9780	9780	9780	9780	0
618	20231019	100100	20928640	9780	9780	9780	9780	0
619	20231019	100000	20928640	9780	9780	9780	9780	0
620	20231019	095900	20928640	9780	9800	9800	9780	72
621	20231019	095800	20223560	9820	9820	9820	9820	0
622	20231019	095700	20223560	9820	9820	9820	9820	1
623	20231019	095600	20213740	9820	9820	9820	9820	0
624	20231019	095500	20213740	9820	9820	9820	9820	1
625	20231019	095400	20203920	9820	9820	9820	9820	0
626	20231019	095300	20203920	9820	9810	9820	9810	9
627	20231019	095200	20115560	9800	9800	9800	9800	0
628	20231019	095100	20115560	9800	9800	9800	9800	170
629	20231019	095000	18449560	9800	9800	9800	9800	0
630	20231019	094900	18449560	9800	9800	9800	9800	0
631	20231019	094800	18449560	9800	9800	9800	9800	0
632	20231019	094700	18449560	9800	9800	9800	9800	0
633	20231019	094600	18449560	9800	9800	9800	9800	20
634	20231019	094500	18253560	9800	9800	9800	9800	0
635	20231019	094400	18253560	9800	9800	9800	9800	0
636	20231019	094300	18253560	9800	9800	9800	9800	10
637	20231019	094200	18155560	9800	9800	9800	9800	0
638	20231019	094100	18155560	9800	9800	9800	9800	0
639	20231019	094000	18155560	9800	9800	9800	9800	300
640	20231019	093900	15215560	9800	9800	9800	9800	0
641	20231019	093800	15215560	9800	9800	9800	9800	29
642	20231019	093700	14931360	9800	9800	9800	9800	0
643	20231019	093600	14931360	9800	9800	9800	9800	0
644	20231019	093500	14931360	9800	9800	9800	9800	1
645	20231019	093400	14921560	9800	9800	9800	9800	11
646	20231019	093300	14813760	9800	9800	9800	9800	4
647	20231019	093200	14774560	9800	9800	9800	9800	7
648	20231019	093100	14705960	9790	9790	9790	9790	12
649	20231019	093000	14588480	9790	9790	9790	9790	1
650	20231019	092900	14578690	9790	9790	9790	9790	0
651	20231019	092800	14578690	9790	9790	9790	9790	0
652	20231019	092700	14578690	9790	9790	9790	9790	0
653	20231019	092600	14578690	9790	9790	9790	9790	1
654	20231019	092500	14568900	9790	9790	9790	9790	0
655	20231019	092400	14568900	9790	9790	9790	9790	1
656	20231019	092300	14559110	9790	9790	9790	9790	1
657	20231019	092200	14549320	9790	9790	9790	9790	0
658	20231019	092100	14549320	9790	9790	9790	9790	5
659	20231019	092000	14500370	9790	9790	9790	9790	0
660	20231019	091900	14500370	9790	9790	9790	9790	1
661	20231019	091800	14490580	9750	9750	9750	9750	0
662	20231019	091700	14490580	9750	9750	9750	9750	0
663	20231019	091600	14490580	9750	9760	9760	9750	900
664	20231019	091500	5714550	9820	9820	9820	9820	1
665	20231019	091400	5704730	9830	9830	9830	9830	0
666	20231019	091300	5704730	9830	9830	9830	9830	0
667	20231019	091200	5704730	9830	9830	9830	9830	1
668	20231019	091100	5694900	9830	9830	9830	9830	12
669	20231019	091000	5576940	9830	9830	9830	9830	387
670	20231019	090900	1772730	9830	9830	9830	9830	0
671	20231019	090800	1772730	9830	9830	9830	9830	0
672	20231019	090700	1772730	9830	9830	9830	9830	0
673	20231019	090600	1772730	9830	9830	9830	9830	0
674	20231019	090500	1772730	9830	9830	9830	9830	101
675	20231019	090400	779900	9830	9830	9830	9830	0
676	20231019	090300	779900	9830	9830	9830	9830	0
677	20231019	090200	779900	9830	9830	9830	9830	1
678	20231019	090100	770070	9740	9830	9830	9730	72
679	20231019	090000	68810	9830	9830	9830	9830	7