KissMeData/228850/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202500	215324490	9390	9390	9390	9390	502
3	20231018	202400	215324490	9390	9390	9390	9390	0
4	20231018	202300	215324490	9390	9390	9390	9390	0
5	20231018	202200	215324490	9390	9390	9390	9390	0
6	20231018	202100	215324490	9390	9390	9390	9390	0
7	20231018	202000	215324490	9390	9390	9390	9390	0
8	20231018	201900	215324490	9390	9390	9390	9390	0
9	20231018	201800	215324490	9390	9390	9390	9390	0
10	20231018	201700	215324490	9390	9390	9390	9390	0
11	20231018	201600	215324490	9390	9390	9390	9390	0
12	20231018	201500	215324490	9390	9390	9390	9390	0
13	20231018	201400	215324490	9390	9390	9390	9390	0
14	20231018	201300	215324490	9390	9390	9390	9390	0
15	20231018	201200	215324490	9390	9390	9390	9390	0
16	20231018	201100	215324490	9390	9390	9390	9390	0
17	20231018	201000	215324490	9390	9390	9390	9390	0
18	20231018	200900	215324490	9390	9390	9390	9390	0
19	20231018	200800	215324490	9390	9390	9390	9390	0
20	20231018	200700	215324490	9390	9390	9390	9390	0
21	20231018	200600	215324490	9390	9390	9390	9390	0
22	20231018	200500	215324490	9390	9390	9390	9390	0
23	20231018	200400	215324490	9390	9390	9390	9390	0
24	20231018	200300	215324490	9390	9390	9390	9390	0
25	20231018	200200	215324490	9390	9390	9390	9390	0
26	20231018	200100	215324490	9390	9390	9390	9390	0
27	20231018	200000	215324490	9390	9390	9390	9390	0
28	20231018	195900	215324490	9390	9390	9390	9390	0
29	20231018	195800	215324490	9390	9390	9390	9390	0
30	20231018	195700	215324490	9390	9390	9390	9390	0
31	20231018	195600	215324490	9390	9390	9390	9390	0
32	20231018	195500	215324490	9390	9390	9390	9390	502
33	20231018	195400	215324490	9390	9390	9390	9390	0
34	20231018	195300	215324490	9390	9390	9390	9390	0
35	20231018	195200	215324490	9390	9390	9390	9390	0
36	20231018	195100	215324490	9390	9390	9390	9390	0
37	20231018	195000	215324490	9390	9390	9390	9390	0
38	20231018	194900	215324490	9390	9390	9390	9390	0
39	20231018	194800	215324490	9390	9390	9390	9390	0
40	20231018	194700	215324490	9390	9390	9390	9390	0
41	20231018	194600	215324490	9390	9390	9390	9390	0
42	20231018	194500	215324490	9390	9390	9390	9390	0
43	20231018	194400	215324490	9390	9390	9390	9390	0
44	20231018	194300	215324490	9390	9390	9390	9390	0
45	20231018	194200	215324490	9390	9390	9390	9390	0
46	20231018	194100	215324490	9390	9390	9390	9390	0
47	20231018	194000	215324490	9390	9390	9390	9390	0
48	20231018	193900	215324490	9390	9390	9390	9390	0
49	20231018	193800	215324490	9390	9390	9390	9390	0
50	20231018	193700	215324490	9390	9390	9390	9390	0
51	20231018	193600	215324490	9390	9390	9390	9390	0
52	20231018	193500	215324490	9390	9390	9390	9390	0
53	20231018	193400	215324490	9390	9390	9390	9390	0
54	20231018	193300	215324490	9390	9390	9390	9390	0
55	20231018	193200	215324490	9390	9390	9390	9390	0
56	20231018	193100	215324490	9390	9390	9390	9390	0
57	20231018	193000	215324490	9390	9390	9390	9390	0
58	20231018	192900	215324490	9390	9390	9390	9390	0
59	20231018	192800	215324490	9390	9390	9390	9390	0
60	20231018	192700	215324490	9390	9390	9390	9390	0
61	20231018	192600	215324490	9390	9390	9390	9390	0
62	20231018	192500	215324490	9390	9390	9390	9390	502
63	20231018	192400	215324490	9390	9390	9390	9390	0
64	20231018	192300	215324490	9390	9390	9390	9390	0
65	20231018	192200	215324490	9390	9390	9390	9390	0
66	20231018	192100	215324490	9390	9390	9390	9390	0
67	20231018	192000	215324490	9390	9390	9390	9390	0
68	20231018	191900	215324490	9390	9390	9390	9390	0
69	20231018	191800	215324490	9390	9390	9390	9390	0
70	20231018	191700	215324490	9390	9390	9390	9390	0
71	20231018	191600	215324490	9390	9390	9390	9390	0
72	20231018	191500	215324490	9390	9390	9390	9390	0
73	20231018	191400	215324490	9390	9390	9390	9390	0
74	20231018	191300	215324490	9390	9390	9390	9390	0
75	20231018	191200	215324490	9390	9390	9390	9390	0
76	20231018	191100	215324490	9390	9390	9390	9390	0
77	20231018	191000	215324490	9390	9390	9390	9390	0
78	20231018	190900	215324490	9390	9390	9390	9390	0
79	20231018	190800	215324490	9390	9390	9390	9390	0
80	20231018	190700	215324490	9390	9390	9390	9390	0
81	20231018	190600	215324490	9390	9390	9390	9390	0
82	20231018	190500	215324490	9390	9390	9390	9390	0
83	20231018	190400	215324490	9390	9390	9390	9390	0
84	20231018	190300	215324490	9390	9390	9390	9390	0
85	20231018	190200	215324490	9390	9390	9390	9390	0
86	20231018	190100	215324490	9390	9390	9390	9390	0
87	20231018	190000	215324490	9390	9390	9390	9390	0
88	20231018	185900	215324490	9390	9390	9390	9390	0
89	20231018	185800	215324490	9390	9390	9390	9390	0
90	20231018	185700	215324490	9390	9390	9390	9390	0
91	20231018	185600	215324490	9390	9390	9390	9390	0
92	20231018	185500	215324490	9390	9390	9390	9390	502
93	20231018	185400	215324490	9390	9390	9390	9390	0
94	20231018	185300	215324490	9390	9390	9390	9390	0
95	20231018	185200	215324490	9390	9390	9390	9390	0
96	20231018	185100	215324490	9390	9390	9390	9390	0
97	20231018	185000	215324490	9390	9390	9390	9390	0
98	20231018	184900	215324490	9390	9390	9390	9390	0
99	20231018	184800	215324490	9390	9390	9390	9390	0
100	20231018	184700	215324490	9390	9390	9390	9390	0
101	20231018	184600	215324490	9390	9390	9390	9390	0
102	20231018	184500	215324490	9390	9390	9390	9390	0
103	20231018	184400	215324490	9390	9390	9390	9390	0
104	20231018	184300	215324490	9390	9390	9390	9390	0
105	20231018	184200	215324490	9390	9390	9390	9390	0
106	20231018	184100	215324490	9390	9390	9390	9390	0
107	20231018	184000	215324490	9390	9390	9390	9390	0
108	20231018	183900	215324490	9390	9390	9390	9390	0
109	20231018	183800	215324490	9390	9390	9390	9390	0
110	20231018	183700	215324490	9390	9390	9390	9390	0
111	20231018	183600	215324490	9390	9390	9390	9390	0
112	20231018	183500	215324490	9390	9390	9390	9390	0
113	20231018	183400	215324490	9390	9390	9390	9390	0
114	20231018	183300	215324490	9390	9390	9390	9390	0
115	20231018	183200	215324490	9390	9390	9390	9390	0
116	20231018	183100	215324490	9390	9390	9390	9390	0
117	20231018	183000	215324490	9390	9390	9390	9390	0
118	20231018	182900	215324490	9390	9390	9390	9390	0
119	20231018	182800	215324490	9390	9390	9390	9390	0
120	20231018	182700	215324490	9390	9390	9390	9390	0
121	20231018	182600	215324490	9390	9390	9390	9390	0
122	20231018	182500	215324490	9390	9390	9390	9390	502
123	20231018	182400	215324490	9390	9390	9390	9390	0
124	20231018	182300	215324490	9390	9390	9390	9390	0
125	20231018	182200	215324490	9390	9390	9390	9390	0
126	20231018	182100	215324490	9390	9390	9390	9390	0
127	20231018	182000	215324490	9390	9390	9390	9390	0
128	20231018	181900	215324490	9390	9390	9390	9390	0
129	20231018	181800	215324490	9390	9390	9390	9390	0
130	20231018	181700	215324490	9390	9390	9390	9390	0
131	20231018	181600	215324490	9390	9390	9390	9390	0
132	20231018	181500	215324490	9390	9390	9390	9390	0
133	20231018	181400	215324490	9390	9390	9390	9390	0
134	20231018	181300	215324490	9390	9390	9390	9390	0
135	20231018	181200	215324490	9390	9390	9390	9390	0
136	20231018	181100	215324490	9390	9390	9390	9390	0
137	20231018	181000	215324490	9390	9390	9390	9390	0
138	20231018	180900	215324490	9390	9390	9390	9390	0
139	20231018	180800	215324490	9390	9390	9390	9390	0
140	20231018	180700	215324490	9390	9390	9390	9390	0
141	20231018	180600	215324490	9390	9390	9390	9390	0
142	20231018	180500	215324490	9390	9390	9390	9390	0
143	20231018	180400	215324490	9390	9390	9390	9390	0
144	20231018	180300	215324490	9390	9390	9390	9390	0
145	20231018	180200	215324490	9390	9390	9390	9390	0
146	20231018	180100	215324490	9390	9390	9390	9390	0
147	20231018	180000	215324490	9390	9390	9390	9390	0
148	20231018	175900	215324490	9390	9390	9390	9390	0
149	20231018	175800	215324490	9390	9390	9390	9390	0
150	20231018	175700	215324490	9390	9390	9390	9390	0
151	20231018	175600	215324490	9390	9390	9390	9390	0
152	20231018	175500	215324490	9390	9390	9390	9390	502
153	20231018	175400	215324490	9390	9390	9390	9390	0
154	20231018	175300	215324490	9390	9390	9390	9390	0
155	20231018	175200	215324490	9390	9390	9390	9390	0
156	20231018	175100	215324490	9390	9390	9390	9390	0
157	20231018	175000	215324490	9390	9390	9390	9390	0
158	20231018	174900	215324490	9390	9390	9390	9390	0
159	20231018	174800	215324490	9390	9390	9390	9390	0
160	20231018	174700	215324490	9390	9390	9390	9390	0
161	20231018	174600	215324490	9390	9390	9390	9390	0
162	20231018	174500	215324490	9390	9390	9390	9390	0
163	20231018	174400	215324490	9390	9390	9390	9390	0
164	20231018	174300	215324490	9390	9390	9390	9390	0
165	20231018	174200	215324490	9390	9390	9390	9390	0
166	20231018	174100	215324490	9390	9390	9390	9390	0
167	20231018	174000	215324490	9390	9390	9390	9390	0
168	20231018	173900	215324490	9390	9390	9390	9390	0
169	20231018	173800	215324490	9390	9390	9390	9390	0
170	20231018	173700	215324490	9390	9390	9390	9390	0
171	20231018	173600	215324490	9390	9390	9390	9390	0
172	20231018	173500	215324490	9390	9390	9390	9390	0
173	20231018	173400	215324490	9390	9390	9390	9390	0
174	20231018	173300	215324490	9390	9390	9390	9390	0
175	20231018	173200	215324490	9390	9390	9390	9390	0
176	20231018	173100	215324490	9390	9390	9390	9390	0
177	20231018	173000	215324490	9390	9390	9390	9390	0
178	20231018	172900	215324490	9390	9390	9390	9390	0
179	20231018	172800	215324490	9390	9390	9390	9390	0
180	20231018	172700	215324490	9390	9390	9390	9390	0
181	20231018	172600	215324490	9390	9390	9390	9390	0
182	20231018	172500	215324490	9390	9390	9390	9390	502
183	20231018	172400	215324490	9390	9390	9390	9390	0
184	20231018	172300	215324490	9390	9390	9390	9390	0
185	20231018	172200	215324490	9390	9390	9390	9390	0
186	20231018	172100	215324490	9390	9390	9390	9390	0
187	20231018	172000	215324490	9390	9390	9390	9390	0
188	20231018	171900	215324490	9390	9390	9390	9390	0
189	20231018	171800	215324490	9390	9390	9390	9390	0
190	20231018	171700	215324490	9390	9390	9390	9390	0
191	20231018	171600	215324490	9390	9390	9390	9390	0
192	20231018	171500	215324490	9390	9390	9390	9390	0
193	20231018	171400	215324490	9390	9390	9390	9390	0
194	20231018	171300	215324490	9390	9390	9390	9390	0
195	20231018	171200	215324490	9390	9390	9390	9390	0
196	20231018	171100	215324490	9390	9390	9390	9390	0
197	20231018	171000	215324490	9390	9390	9390	9390	0
198	20231018	170900	215324490	9390	9390	9390	9390	0
199	20231018	170800	215324490	9390	9390	9390	9390	0
200	20231018	170700	215324490	9390	9390	9390	9390	0
201	20231018	170600	215324490	9390	9390	9390	9390	0
202	20231018	170500	215324490	9390	9390	9390	9390	0
203	20231018	170400	215324490	9390	9390	9390	9390	0
204	20231018	170300	215324490	9390	9390	9390	9390	0
205	20231018	170200	215324490	9390	9390	9390	9390	0
206	20231018	170100	215324490	9390	9390	9390	9390	0
207	20231018	170000	215324490	9390	9390	9390	9390	0
208	20231018	165900	215324490	9390	9390	9390	9390	0
209	20231018	165800	215324490	9390	9390	9390	9390	0
210	20231018	165700	215324490	9390	9390	9390	9390	0
211	20231018	165600	215324490	9390	9390	9390	9390	0
212	20231018	165500	215324490	9390	9390	9390	9390	502
213	20231018	165400	215324490	9390	9390	9390	9390	0
214	20231018	165300	215324490	9390	9390	9390	9390	0
215	20231018	165200	215324490	9390	9390	9390	9390	0
216	20231018	165100	215324490	9390	9390	9390	9390	0
217	20231018	165000	215324490	9390	9390	9390	9390	0
218	20231018	164900	215324490	9390	9390	9390	9390	0
219	20231018	164800	215324490	9390	9390	9390	9390	0
220	20231018	164700	215324490	9390	9390	9390	9390	0
221	20231018	164600	215324490	9390	9390	9390	9390	0
222	20231018	164500	215324490	9390	9390	9390	9390	0
223	20231018	164400	215324490	9390	9390	9390	9390	0
224	20231018	164300	215324490	9390	9390	9390	9390	0
225	20231018	164200	215324490	9390	9390	9390	9390	0
226	20231018	164100	215324490	9390	9390	9390	9390	0
227	20231018	164000	215324490	9390	9390	9390	9390	0
228	20231018	163900	215324490	9390	9390	9390	9390	0
229	20231018	163800	215324490	9390	9390	9390	9390	0
230	20231018	163700	215324490	9390	9390	9390	9390	0
231	20231018	163600	215324490	9390	9390	9390	9390	0
232	20231018	163500	215324490	9390	9390	9390	9390	0
233	20231018	163400	215324490	9390	9390	9390	9390	0
234	20231018	163300	215324490	9390	9390	9390	9390	0
235	20231018	163200	215324490	9390	9390	9390	9390	0
236	20231018	163100	215324490	9390	9390	9390	9390	0
237	20231018	163000	215324490	9390	9390	9390	9390	0
238	20231018	162900	215324490	9390	9390	9390	9390	0
239	20231018	162800	215324490	9390	9390	9390	9390	0
240	20231018	162700	215324490	9390	9390	9390	9390	0
241	20231018	162600	215324490	9390	9390	9390	9390	0
242	20231018	162500	215324490	9390	9390	9390	9390	502
243	20231018	162400	215324490	9390	9390	9390	9390	0
244	20231018	162300	215324490	9390	9390	9390	9390	0
245	20231018	162200	215324490	9390	9390	9390	9390	0
246	20231018	162100	215324490	9390	9390	9390	9390	0
247	20231018	162000	215324490	9390	9390	9390	9390	0
248	20231018	161900	215324490	9390	9390	9390	9390	0
249	20231018	161800	215324490	9390	9390	9390	9390	0
250	20231018	161700	215324490	9390	9390	9390	9390	0
251	20231018	161600	215324490	9390	9390	9390	9390	0
252	20231018	161500	215324490	9390	9390	9390	9390	0
253	20231018	161400	215324490	9390	9390	9390	9390	0
254	20231018	161300	215324490	9390	9390	9390	9390	0
255	20231018	161200	215324490	9390	9390	9390	9390	0
256	20231018	161100	215324490	9390	9390	9390	9390	0
257	20231018	161000	215324490	9390	9390	9390	9390	0
258	20231018	160900	215324490	9390	9390	9390	9390	0
259	20231018	160800	215324490	9390	9390	9390	9390	0
260	20231018	160700	215324490	9390	9390	9390	9390	0
261	20231018	160600	215324490	9390	9390	9390	9390	0
262	20231018	160500	215324490	9390	9390	9390	9390	0
263	20231018	160400	215324490	9390	9390	9390	9390	0
264	20231018	160300	215324490	9390	9390	9390	9390	0
265	20231018	160200	215324490	9390	9390	9390	9390	0
266	20231018	160100	215324490	9390	9390	9390	9390	0
267	20231018	160000	215324490	9390	9390	9390	9390	0
268	20231018	155900	215324490	9390	9390	9390	9390	0
269	20231018	155800	215324490	9390	9390	9390	9390	0
270	20231018	155700	215324490	9390	9390	9390	9390	0
271	20231018	155600	215324490	9390	9390	9390	9390	0
272	20231018	155500	215324490	9390	9390	9390	9390	502
273	20231018	155400	215324490	9390	9390	9390	9390	0
274	20231018	155300	215324490	9390	9390	9390	9390	0
275	20231018	155200	215324490	9390	9390	9390	9390	0
276	20231018	155100	215324490	9390	9390	9390	9390	0
277	20231018	155000	215324490	9390	9390	9390	9390	0
278	20231018	154900	215324490	9390	9390	9390	9390	0
279	20231018	154800	215324490	9390	9390	9390	9390	0
280	20231018	154700	215324490	9390	9390	9390	9390	0
281	20231018	154600	215324490	9390	9390	9390	9390	0
282	20231018	154500	215324490	9390	9390	9390	9390	0
283	20231018	154400	215324490	9390	9390	9390	9390	0
284	20231018	154300	215324490	9390	9390	9390	9390	0
285	20231018	154200	215324490	9390	9390	9390	9390	0
286	20231018	154100	215324490	9390	9390	9390	9390	0
287	20231018	154000	215324490	9390	9390	9390	9390	0
288	20231018	153900	215324490	9390	9390	9390	9390	0
289	20231018	153800	215324490	9390	9390	9390	9390	0
290	20231018	153700	215324490	9390	9390	9390	9390	0
291	20231018	153600	215324490	9390	9390	9390	9390	0
292	20231018	153500	215324490	9390	9390	9390	9390	0
293	20231018	153400	215324490	9390	9390	9390	9390	0
294	20231018	153300	215324490	9390	9390	9390	9390	0
295	20231018	153200	215324490	9390	9390	9390	9390	0
296	20231018	153100	215324490	9390	9390	9390	9390	0
297	20231018	153000	215324490	9390	9390	9390	9390	502
298	20231018	152900	210610710	9390	9390	9390	9390	0
299	20231018	152800	210610710	9390	9390	9390	9390	0
300	20231018	152700	210610710	9390	9390	9390	9390	0
301	20231018	152600	210610710	9390	9390	9390	9390	0
302	20231018	152500	210610710	9390	9390	9390	9390	0
303	20231018	152400	210610710	9390	9390	9390	9390	0
304	20231018	152300	210610710	9390	9390	9390	9390	0
305	20231018	152200	210610710	9390	9390	9390	9390	0
306	20231018	152100	210610710	9390	9390	9390	9390	0
307	20231018	152000	210610710	9390	9390	9390	9390	0
308	20231018	151900	210610710	9390	9390	9390	9360	3
309	20231018	151800	210582570	9350	9370	9370	9350	20
310	20231018	151700	210395540	9390	9390	9390	9390	0
311	20231018	151600	210395540	9390	9380	9390	9380	2
312	20231018	151500	210376770	9390	9390	9390	9390	0
313	20231018	151400	210376770	9390	9390	9390	9390	0
314	20231018	151300	210376770	9390	9390	9390	9390	0
315	20231018	151200	210376770	9390	9390	9390	9390	1
316	20231018	151100	210367380	9350	9350	9350	9350	0
317	20231018	151000	210367380	9350	9360	9360	9350	100
318	20231018	150900	209432240	9390	9390	9390	9390	1
319	20231018	150800	209422850	9390	9390	9390	9390	2
320	20231018	150700	209404070	9390	9360	9390	9360	12
321	20231018	150600	209291690	9390	9390	9390	9390	0
322	20231018	150500	209291690	9390	9390	9390	9390	0
323	20231018	150400	209291690	9390	9390	9390	9390	0
324	20231018	150300	209291690	9390	9390	9390	9390	0
325	20231018	150200	209291690	9390	9390	9390	9390	0
326	20231018	150100	209291690	9390	9390	9390	9390	0
327	20231018	150000	209291690	9390	9390	9390	9390	0
328	20231018	145900	209291690	9390	9390	9390	9390	0
329	20231018	145800	209291690	9390	9390	9390	9390	0
330	20231018	145700	209291690	9390	9390	9390	9390	0
331	20231018	145600	209291690	9390	9390	9390	9390	0
332	20231018	145500	209291690	9390	9390	9390	9390	0
333	20231018	145400	209291690	9390	9390	9390	9390	10
334	20231018	145300	209197790	9390	9390	9390	9390	11
335	20231018	145200	209094500	9390	9390	9390	9390	0
336	20231018	145100	209094500	9390	9390	9390	9390	0
337	20231018	145000	209094500	9390	9390	9390	9390	0
338	20231018	144900	209094500	9390	9390	9390	9390	100
339	20231018	144800	208155500	9390	9390	9390	9390	1
340	20231018	144700	208146110	9390	9390	9390	9390	11
341	20231018	144600	208042820	9400	9400	9400	9400	0
342	20231018	144500	208042820	9400	9400	9400	9400	0
343	20231018	144400	208042820	9400	9400	9400	9400	1
344	20231018	144300	208033420	9360	9360	9360	9360	0
345	20231018	144200	208033420	9360	9360	9360	9360	0
346	20231018	144100	208033420	9360	9360	9360	9360	0
347	20231018	144000	208033420	9360	9360	9360	9360	1
348	20231018	143900	208024060	9360	9340	9360	9330	218
349	20231018	143800	205988020	9340	9340	9340	9340	250
350	20231018	143700	203653020	9340	9340	9340	9340	3
351	20231018	143600	203625000	9340	9370	9370	9340	88
352	20231018	143500	202800670	9410	9410	9410	9410	0
353	20231018	143400	202800670	9410	9410	9410	9410	0
354	20231018	143300	202800670	9410	9410	9410	9410	0
355	20231018	143200	202800670	9410	9410	9410	9410	0
356	20231018	143100	202800670	9410	9410	9410	9410	0
357	20231018	143000	202800670	9410	9410	9410	9410	0
358	20231018	142900	202800670	9410	9410	9410	9410	0
359	20231018	142800	202800670	9410	9410	9410	9410	0
360	20231018	142700	202800670	9410	9410	9410	9410	0
361	20231018	142600	202800670	9410	9410	9410	9410	0
362	20231018	142500	202800670	9410	9410	9410	9410	0
363	20231018	142400	202800670	9410	9410	9410	9410	0
364	20231018	142300	202800670	9410	9410	9410	9410	0
365	20231018	142200	202800670	9410	9410	9410	9410	0
366	20231018	142100	202800670	9410	9410	9410	9410	0
367	20231018	142000	202800670	9410	9410	9410	9410	0
368	20231018	141900	202800670	9410	9410	9410	9410	0
369	20231018	141800	202800670	9410	9410	9410	9410	0
370	20231018	141700	202800670	9410	9410	9410	9410	0
371	20231018	141600	202800670	9410	9410	9410	9410	0
372	20231018	141500	202800670	9410	9410	9410	9410	11
373	20231018	141400	202697160	9420	9420	9420	9420	0
374	20231018	141300	202697160	9420	9420	9420	9420	1
375	20231018	141200	202687740	9420	9420	9420	9420	1
376	20231018	141100	202678320	9420	9420	9420	9420	0
377	20231018	141000	202678320	9420	9420	9420	9420	0
378	20231018	140900	202678320	9420	9420	9420	9420	0
379	20231018	140800	202678320	9420	9420	9420	9420	0
380	20231018	140700	202678320	9420	9420	9420	9420	0
381	20231018	140600	202678320	9420	9420	9420	9420	0
382	20231018	140500	202678320	9420	9420	9420	9420	0
383	20231018	140400	202678320	9420	9420	9420	9420	0
384	20231018	140300	202678320	9420	9420	9420	9420	0
385	20231018	140200	202678320	9420	9420	9420	9420	0
386	20231018	140100	202678320	9420	9420	9420	9420	0
387	20231018	140000	202678320	9420	9420	9420	9420	0
388	20231018	135900	202678320	9420	9420	9420	9420	0
389	20231018	135800	202678320	9420	9420	9420	9420	0
390	20231018	135700	202678320	9420	9420	9420	9420	1
391	20231018	135600	202668900	9420	9420	9420	9420	0
392	20231018	135500	202668900	9420	9420	9420	9420	0
393	20231018	135400	202668900	9420	9420	9420	9420	0
394	20231018	135300	202668900	9420	9420	9420	9420	0
395	20231018	135200	202668900	9420	9420	9420	9420	0
396	20231018	135100	202668900	9420	9420	9420	9420	0
397	20231018	135000	202668900	9420	9420	9420	9420	0
398	20231018	134900	202668900	9420	9420	9420	9420	0
399	20231018	134800	202668900	9420	9420	9420	9420	20
400	20231018	134700	202480500	9420	9420	9420	9420	0
401	20231018	134600	202480500	9420	9380	9420	9380	37
402	20231018	134500	202133400	9380	9380	9380	9380	1
403	20231018	134400	202124020	9360	9360	9360	9360	0
404	20231018	134300	202124020	9360	9360	9360	9360	0
405	20231018	134200	202124020	9360	9360	9360	9360	0
406	20231018	134100	202124020	9360	9360	9360	9360	0
407	20231018	134000	202124020	9360	9360	9360	9360	0
408	20231018	133900	202124020	9360	9360	9360	9360	0
409	20231018	133800	202124020	9360	9360	9360	9360	0
410	20231018	133700	202124020	9360	9360	9360	9360	0
411	20231018	133600	202124020	9360	9360	9360	9360	10
412	20231018	133500	202030420	9350	9350	9350	9350	50
413	20231018	133400	201562920	9360	9360	9360	9360	0
414	20231018	133300	201562920	9360	9360	9360	9360	0
415	20231018	133200	201562920	9360	9360	9360	9360	0
416	20231018	133100	201562920	9360	9360	9360	9360	0
417	20231018	133000	201562920	9360	9360	9360	9360	0
418	20231018	132900	201562920	9360	9360	9360	9360	188
419	20231018	132800	199803240	9360	9360	9360	9360	0
420	20231018	132700	199803240	9360	9360	9360	9360	0
421	20231018	132600	199803240	9360	9360	9360	9360	0
422	20231018	132500	199803240	9360	9360	9360	9360	0
423	20231018	132400	199803240	9360	9360	9360	9360	0
424	20231018	132300	199803240	9360	9360	9360	9360	2
425	20231018	132200	199784520	9380	9380	9380	9380	0
426	20231018	132100	199784520	9380	9380	9380	9380	0
427	20231018	132000	199784520	9380	9380	9380	9380	0
428	20231018	131900	199784520	9380	9380	9380	9380	0
429	20231018	131800	199784520	9380	9380	9380	9380	0
430	20231018	131700	199784520	9380	9360	9380	9360	331
431	20231018	131600	196682480	9360	9360	9360	9360	51
432	20231018	131500	196205120	9350	9350	9350	9350	0
433	20231018	131400	196205120	9350	9340	9350	9340	100
434	20231018	131300	195270620	9330	9330	9330	9330	0
435	20231018	131200	195270620	9330	9330	9330	9330	0
436	20231018	131100	195270620	9330	9330	9330	9330	0
437	20231018	131000	195270620	9330	9330	9330	9330	0
438	20231018	130900	195270620	9330	9330	9330	9330	0
439	20231018	130800	195270620	9330	9330	9330	9330	50
440	20231018	130700	194804120	9360	9360	9360	9360	0
441	20231018	130600	194804120	9360	9360	9360	9360	0
442	20231018	130500	194804120	9360	9360	9360	9360	1
443	20231018	130400	194794760	9320	9320	9320	9320	0
444	20231018	130300	194794760	9320	9320	9320	9320	0
445	20231018	130200	194794760	9320	9320	9320	9320	0
446	20231018	130100	194794760	9320	9320	9320	9320	0
447	20231018	130000	194794760	9320	9320	9320	9320	44
448	20231018	125900	194384680	9360	9350	9360	9350	158
449	20231018	125800	192907270	9350	9350	9350	9350	0
450	20231018	125700	192907270	9350	9350	9350	9350	15
451	20231018	125600	192767020	9280	9280	9280	9280	0
452	20231018	125500	192767020	9280	9280	9280	9280	0
453	20231018	125400	192767020	9280	9300	9300	9280	2298
454	20231018	125300	171419870	9290	9320	9320	9290	3475
455	20231018	125200	139102260	9350	9350	9350	9350	0
456	20231018	125100	139102260	9350	9350	9350	9350	0
457	20231018	125000	139102260	9350	9350	9350	9350	0
458	20231018	124900	139102260	9350	9350	9350	9350	0
459	20231018	124800	139102260	9350	9350	9350	9350	28
460	20231018	124700	138840460	9350	9350	9350	9350	0
461	20231018	124600	138840460	9350	9350	9350	9350	0
462	20231018	124500	138840460	9350	9350	9350	9350	21
463	20231018	124400	138644110	9350	9350	9350	9350	0
464	20231018	124300	138644110	9350	9350	9350	9350	3
465	20231018	124200	138616060	9290	9290	9290	9290	0
466	20231018	124100	138616060	9290	9290	9290	9290	0
467	20231018	124000	138616060	9290	9300	9300	9290	506
468	20231018	123900	133910450	9300	9330	9330	9300	2060
469	20231018	123800	114726040	9350	9350	9350	9350	50
470	20231018	123700	114258540	9370	9370	9370	9370	0
471	20231018	123600	114258540	9370	9370	9370	9370	0
472	20231018	123500	114258540	9370	9370	9370	9370	0
473	20231018	123400	114258540	9370	9370	9370	9370	0
474	20231018	123300	114258540	9370	9370	9370	9370	0
475	20231018	123200	114258540	9370	9370	9370	9370	0
476	20231018	123100	114258540	9370	9370	9370	9370	0
477	20231018	123000	114258540	9370	9370	9370	9370	0
478	20231018	122900	114258540	9370	9370	9370	9370	35
479	20231018	122800	113930590	9380	9380	9380	9380	0
480	20231018	122700	113930590	9380	9380	9380	9380	7
481	20231018	122600	113864930	9370	9370	9370	9370	5
482	20231018	122500	113818080	9300	9430	9430	9300	4801
483	20231018	122400	68933910	9430	9430	9440	9430	4
484	20231018	122300	68896180	9410	9410	9410	9410	0
485	20231018	122200	68896180	9410	9410	9410	9410	70
486	20231018	122100	68237480	9410	9410	9410	9410	0
487	20231018	122000	68237480	9410	9410	9410	9410	15
488	20231018	121900	68096330	9410	9410	9410	9410	0
489	20231018	121800	68096330	9410	9410	9410	9410	0
490	20231018	121700	68096330	9410	9410	9410	9410	0
491	20231018	121600	68096330	9410	9410	9410	9410	22
492	20231018	121500	67889310	9410	9410	9410	9410	0
493	20231018	121400	67889310	9410	9410	9410	9410	0
494	20231018	121300	67889310	9410	9410	9410	9410	0
495	20231018	121200	67889310	9410	9410	9410	9410	0
496	20231018	121100	67889310	9410	9410	9410	9410	1
497	20231018	121000	67879900	9420	9420	9420	9420	0
498	20231018	120900	67879900	9420	9420	9420	9420	0
499	20231018	120800	67879900	9420	9420	9420	9420	0
500	20231018	120700	67879900	9420	9420	9420	9420	0
501	20231018	120600	67879900	9420	9420	9420	9420	10
502	20231018	120500	67785700	9410	9410	9410	9410	0
503	20231018	120400	67785700	9410	9410	9410	9410	0
504	20231018	120300	67785700	9410	9410	9410	9410	0
505	20231018	120200	67785700	9410	9410	9410	9410	0
506	20231018	120100	67785700	9410	9410	9410	9410	0
507	20231018	120000	67785700	9410	9410	9410	9410	0
508	20231018	115900	67785700	9410	9420	9420	9410	54
509	20231018	115800	67277060	9410	9430	9430	9410	750
510	20231018	115700	60215970	9420	9420	9420	9420	0
511	20231018	115600	60215970	9420	9420	9420	9420	0
512	20231018	115500	60215970	9420	9420	9420	9420	0
513	20231018	115400	60215970	9420	9420	9420	9420	0
514	20231018	115300	60215970	9420	9420	9420	9420	0
515	20231018	115200	60215970	9420	9420	9420	9420	0
516	20231018	115100	60215970	9420	9420	9420	9420	0
517	20231018	115000	60215970	9420	9420	9420	9420	0
518	20231018	114900	60215970	9420	9420	9420	9420	0
519	20231018	114800	60215970	9420	9420	9420	9420	2
520	20231018	114700	60197130	9420	9420	9420	9420	0
521	20231018	114600	60197130	9420	9420	9420	9420	0
522	20231018	114500	60197130	9420	9420	9420	9420	0
523	20231018	114400	60197130	9420	9420	9420	9420	0
524	20231018	114300	60197130	9420	9420	9420	9420	0
525	20231018	114200	60197130	9420	9420	9420	9420	0
526	20231018	114100	60197130	9420	9420	9420	9420	0
527	20231018	114000	60197130	9420	9420	9420	9420	0
528	20231018	113900	60197130	9420	9420	9420	9420	58
529	20231018	113800	59650770	9410	9410	9410	9410	0
530	20231018	113700	59650770	9410	9410	9410	9410	0
531	20231018	113600	59650770	9410	9410	9410	9410	0
532	20231018	113500	59650770	9410	9420	9420	9410	102
533	20231018	113400	58689950	9420	9430	9490	9420	145
534	20231018	113300	57323970	9420	9420	9420	9420	0
535	20231018	113200	57323970	9420	9420	9420	9420	2
536	20231018	113100	57305130	9430	9430	9430	9430	0
537	20231018	113000	57305130	9430	9430	9430	9430	0
538	20231018	112900	57305130	9430	9430	9430	9430	25
539	20231018	112800	57069380	9430	9430	9430	9430	0
540	20231018	112700	57069380	9430	9430	9430	9430	200
541	20231018	112600	55183380	9430	9430	9430	9430	100
542	20231018	112500	54240380	9430	9430	9430	9430	0
543	20231018	112400	54240380	9430	9430	9430	9430	30
544	20231018	112300	53957480	9430	9430	9430	9430	0
545	20231018	112200	53957480	9430	9430	9430	9430	0
546	20231018	112100	53957480	9430	9430	9430	9430	0
547	20231018	112000	53957480	9430	9430	9430	9430	0
548	20231018	111900	53957480	9430	9430	9430	9430	0
549	20231018	111800	53957480	9430	9430	9430	9430	0
550	20231018	111700	53957480	9430	9430	9430	9430	0
551	20231018	111600	53957480	9430	9430	9430	9430	0
552	20231018	111500	53957480	9430	9430	9430	9430	0
553	20231018	111400	53957480	9430	9430	9430	9430	1
554	20231018	111300	53948050	9430	9430	9430	9430	0
555	20231018	111200	53948050	9430	9430	9430	9430	0
556	20231018	111100	53948050	9430	9430	9430	9430	0
557	20231018	111000	53948050	9430	9430	9430	9430	1
558	20231018	110900	53938620	9430	9430	9430	9430	47
559	20231018	110800	53495410	9430	9430	9430	9430	0
560	20231018	110700	53495410	9430	9430	9430	9430	0
561	20231018	110600	53495410	9430	9430	9430	9430	0
562	20231018	110500	53495410	9430	9430	9430	9430	51
563	20231018	110400	53014480	9420	9420	9420	9420	0
564	20231018	110300	53014480	9420	9420	9420	9420	0
565	20231018	110200	53014480	9420	9420	9420	9420	0
566	20231018	110100	53014480	9420	9420	9420	9420	0
567	20231018	110000	53014480	9420	9420	9420	9420	255
568	20231018	105900	50612380	9430	9430	9430	9430	130
569	20231018	105800	49386480	9430	9430	9430	9430	0
570	20231018	105700	49386480	9430	9430	9430	9430	8
571	20231018	105600	49311040	9430	9430	9430	9430	0
572	20231018	105500	49311040	9430	9430	9430	9430	100
573	20231018	105400	48368040	9430	9430	9430	9430	0
574	20231018	105300	48368040	9430	9430	9430	9430	0
575	20231018	105200	48368040	9430	9430	9430	9430	0
576	20231018	105100	48368040	9430	9430	9430	9430	0
577	20231018	105000	48368040	9430	9430	9430	9430	0
578	20231018	104900	48368040	9430	9430	9430	9430	0
579	20231018	104800	48368040	9430	9430	9430	9430	0
580	20231018	104700	48368040	9430	9430	9430	9430	0
581	20231018	104600	48368040	9430	9430	9430	9430	0
582	20231018	104500	48368040	9430	9430	9430	9430	0
583	20231018	104400	48368040	9430	9430	9430	9430	0
584	20231018	104300	48368040	9430	9430	9430	9430	0
585	20231018	104200	48368040	9430	9430	9430	9430	0
586	20231018	104100	48368040	9430	9430	9430	9430	0
587	20231018	104000	48368040	9430	9430	9430	9430	1
588	20231018	103900	48358610	9430	9430	9430	9430	0
589	20231018	103800	48358610	9430	9430	9430	9430	0
590	20231018	103700	48358610	9430	9430	9430	9430	1
591	20231018	103600	48349180	9430	9430	9430	9430	211
592	20231018	103500	46359450	9430	9430	9430	9430	74
593	20231018	103400	45661630	9430	9430	9430	9430	44
594	20231018	103300	45246710	9430	9430	9430	9430	0
595	20231018	103200	45246710	9430	9430	9430	9430	0
596	20231018	103100	45246710	9430	9430	9430	9430	0
597	20231018	103000	45246710	9430	9430	9430	9430	0
598	20231018	102900	45246710	9430	9430	9430	9430	0
599	20231018	102800	45246710	9430	9430	9430	9430	0
600	20231018	102700	45246710	9430	9430	9430	9430	0
601	20231018	102600	45246710	9430	9430	9430	9430	13
602	20231018	102500	45124120	9430	9430	9430	9430	0
603	20231018	102400	45124120	9430	9430	9430	9430	0
604	20231018	102300	45124120	9430	9430	9430	9430	0
605	20231018	102200	45124120	9430	9430	9430	9430	0
606	20231018	102100	45124120	9430	9430	9430	9430	0
607	20231018	102000	45124120	9430	9430	9430	9430	0
608	20231018	101900	45124120	9430	9430	9430	9430	0
609	20231018	101800	45124120	9430	9430	9430	9430	47
610	20231018	101700	44680910	9430	9430	9430	9430	0
611	20231018	101600	44680910	9430	9430	9430	9430	1
612	20231018	101500	44671480	9420	9420	9420	9420	0
613	20231018	101400	44671480	9420	9420	9420	9420	20
614	20231018	101300	44483080	9430	9430	9430	9430	0
615	20231018	101200	44483080	9430	9430	9430	9430	0
616	20231018	101100	44483080	9430	9430	9430	9430	1
617	20231018	101000	44473650	9430	9430	9430	9430	52
618	20231018	100900	43983290	9430	9430	9430	9430	0
619	20231018	100800	43983290	9430	9430	9430	9430	0
620	20231018	100700	43983290	9430	9430	9430	9430	0
621	20231018	100600	43983290	9430	9430	9430	9430	50
622	20231018	100500	43511790	9440	9450	9450	9440	101
623	20231018	100400	42558320	9460	9460	9460	9460	0
624	20231018	100300	42558320	9460	9460	9460	9460	0
625	20231018	100200	42558320	9460	9460	9460	9460	0
626	20231018	100100	42558320	9460	9460	9460	9460	0
627	20231018	100000	42558320	9460	9460	9460	9460	3
628	20231018	095900	42529940	9460	9460	9460	9460	0
629	20231018	095800	42529940	9460	9460	9460	9460	0
630	20231018	095700	42529940	9460	9460	9460	9460	44
631	20231018	095600	42113700	9460	9460	9460	9460	0
632	20231018	095500	42113700	9460	9460	9460	9460	0
633	20231018	095400	42113700	9460	9460	9460	9460	15
634	20231018	095300	41971800	9460	9460	9460	9460	0
635	20231018	095200	41971800	9460	9460	9460	9460	0
636	20231018	095100	41971800	9460	9460	9460	9460	1
637	20231018	095000	41962340	9460	9460	9460	9460	0
638	20231018	094900	41962340	9460	9460	9460	9460	0
639	20231018	094800	41962340	9460	9460	9460	9460	1
640	20231018	094700	41952880	9470	9470	9470	9470	0
641	20231018	094600	41952880	9470	9470	9470	9470	0
642	20231018	094500	41952880	9470	9470	9470	9470	0
643	20231018	094400	41952880	9470	9470	9470	9470	0
644	20231018	094300	41952880	9470	9470	9470	9470	0
645	20231018	094200	41952880	9470	9480	9480	9470	2
646	20231018	094100	41933930	9490	9490	9490	9490	0
647	20231018	094000	41933930	9490	9490	9490	9490	0
648	20231018	093900	41933930	9490	9490	9490	9490	1
649	20231018	093800	41924440	9430	9430	9430	9430	0
650	20231018	093700	41924440	9430	9430	9430	9430	0
651	20231018	093600	41924440	9430	9430	9430	9430	0
652	20231018	093500	41924440	9430	9430	9430	9430	0
653	20231018	093400	41924440	9430	9480	9480	9430	145
654	20231018	093300	40557040	9430	9430	9430	9430	0
655	20231018	093200	40557040	9430	9430	9430	9430	0
656	20231018	093100	40557040	9430	9430	9430	9430	3
657	20231018	093000	40528750	9430	9420	9430	9420	561
658	20231018	092900	35243740	9410	9410	9410	9410	0
659	20231018	092800	35243740	9410	9410	9410	9410	0
660	20231018	092700	35243740	9410	9410	9410	9410	0
661	20231018	092600	35243740	9410	9410	9410	9410	0
662	20231018	092500	35243740	9410	9410	9410	9410	2027
663	20231018	092400	16169670	9410	9410	9410	9410	54
664	20231018	092300	15661530	9410	9410	9410	9410	0
665	20231018	092200	15661530	9410	9410	9410	9410	5
666	20231018	092100	15614480	9410	9410	9410	9410	0
667	20231018	092000	15614480	9410	9410	9410	9410	18
668	20231018	091900	15445100	9400	9420	9420	9400	68
669	20231018	091800	14805220	9410	9450	9450	9410	272
670	20231018	091700	12242910	9450	9450	9450	9450	0
671	20231018	091600	12242910	9450	9450	9450	9450	0
672	20231018	091500	12242910	9450	9450	9450	9450	0
673	20231018	091400	12242910	9450	9450	9450	9450	10
674	20231018	091300	12148410	9440	9440	9440	9440	0
675	20231018	091200	12148410	9440	9440	9440	9440	0
676	20231018	091100	12148410	9440	9440	9440	9440	0
677	20231018	091000	12148410	9440	9440	9440	9440	0
678	20231018	090900	12148410	9440	9440	9440	9440	0
679	20231018	090800	12148410	9440	9460	9460	9440	110
680	20231018	090700	11108740	9460	9460	9460	9460	0
681	20231018	090600	11108740	9460	9460	9460	9460	0
682	20231018	090500	11108740	9460	9460	9460	9460	0
683	20231018	090400	11108740	9460	9460	9460	9460	0
684	20231018	090300	11108740	9460	9460	9460	9460	64
685	20231018	090200	10503300	9460	9460	9460	9460	105
686	20231018	090100	9510000	9510	9510	9510	9510	0
687	20231018	090000	9510000	9510	9510	9510	9510	1000