KissMeData/282690/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	202800	109089510	11630	11630	11630	11630	22
3	20231017	202700	109089510	11630	11630	11630	11630	0
4	20231017	202600	109089510	11630	11630	11630	11630	0
5	20231017	202500	109089510	11630	11630	11630	11630	0
6	20231017	202400	109089510	11630	11630	11630	11630	0
7	20231017	202300	109089510	11630	11630	11630	11630	0
8	20231017	202200	109089510	11630	11630	11630	11630	0
9	20231017	202100	109089510	11630	11630	11630	11630	0
10	20231017	202000	109089510	11630	11630	11630	11630	0
11	20231017	201900	109089510	11630	11630	11630	11630	0
12	20231017	201800	109089510	11630	11630	11630	11630	0
13	20231017	201700	109089510	11630	11630	11630	11630	0
14	20231017	201600	109089510	11630	11630	11630	11630	0
15	20231017	201500	109089510	11630	11630	11630	11630	0
16	20231017	201400	109089510	11630	11630	11630	11630	0
17	20231017	201300	109089510	11630	11630	11630	11630	0
18	20231017	201200	109089510	11630	11630	11630	11630	0
19	20231017	201100	109089510	11630	11630	11630	11630	0
20	20231017	201000	109089510	11630	11630	11630	11630	0
21	20231017	200900	109089510	11630	11630	11630	11630	0
22	20231017	200800	109089510	11630	11630	11630	11630	0
23	20231017	200700	109089510	11630	11630	11630	11630	0
24	20231017	200600	109089510	11630	11630	11630	11630	0
25	20231017	200500	109089510	11630	11630	11630	11630	0
26	20231017	200400	109089510	11630	11630	11630	11630	0
27	20231017	200300	109089510	11630	11630	11630	11630	0
28	20231017	200200	109089510	11630	11630	11630	11630	0
29	20231017	200100	109089510	11630	11630	11630	11630	0
30	20231017	200000	109089510	11630	11630	11630	11630	0
31	20231017	195900	109089510	11630	11630	11630	11630	0
32	20231017	195800	109089510	11630	11630	11630	11630	22
33	20231017	195700	109089510	11630	11630	11630	11630	0
34	20231017	195600	109089510	11630	11630	11630	11630	0
35	20231017	195500	109089510	11630	11630	11630	11630	0
36	20231017	195400	109089510	11630	11630	11630	11630	0
37	20231017	195300	109089510	11630	11630	11630	11630	0
38	20231017	195200	109089510	11630	11630	11630	11630	0
39	20231017	195100	109089510	11630	11630	11630	11630	0
40	20231017	195000	109089510	11630	11630	11630	11630	0
41	20231017	194900	109089510	11630	11630	11630	11630	0
42	20231017	194800	109089510	11630	11630	11630	11630	0
43	20231017	194700	109089510	11630	11630	11630	11630	0
44	20231017	194600	109089510	11630	11630	11630	11630	0
45	20231017	194500	109089510	11630	11630	11630	11630	0
46	20231017	194400	109089510	11630	11630	11630	11630	0
47	20231017	194300	109089510	11630	11630	11630	11630	0
48	20231017	194200	109089510	11630	11630	11630	11630	0
49	20231017	194100	109089510	11630	11630	11630	11630	0
50	20231017	194000	109089510	11630	11630	11630	11630	0
51	20231017	193900	109089510	11630	11630	11630	11630	0
52	20231017	193800	109089510	11630	11630	11630	11630	0
53	20231017	193700	109089510	11630	11630	11630	11630	0
54	20231017	193600	109089510	11630	11630	11630	11630	0
55	20231017	193500	109089510	11630	11630	11630	11630	0
56	20231017	193400	109089510	11630	11630	11630	11630	0
57	20231017	193300	109089510	11630	11630	11630	11630	0
58	20231017	193200	109089510	11630	11630	11630	11630	0
59	20231017	193100	109089510	11630	11630	11630	11630	0
60	20231017	193000	109089510	11630	11630	11630	11630	0
61	20231017	192900	109089510	11630	11630	11630	11630	0
62	20231017	192800	109089510	11630	11630	11630	11630	22
63	20231017	192700	109089510	11630	11630	11630	11630	0
64	20231017	192600	109089510	11630	11630	11630	11630	0
65	20231017	192500	109089510	11630	11630	11630	11630	0
66	20231017	192400	109089510	11630	11630	11630	11630	0
67	20231017	192300	109089510	11630	11630	11630	11630	0
68	20231017	192200	109089510	11630	11630	11630	11630	0
69	20231017	192100	109089510	11630	11630	11630	11630	0
70	20231017	192000	109089510	11630	11630	11630	11630	0
71	20231017	191900	109089510	11630	11630	11630	11630	0
72	20231017	191800	109089510	11630	11630	11630	11630	0
73	20231017	191700	109089510	11630	11630	11630	11630	0
74	20231017	191600	109089510	11630	11630	11630	11630	0
75	20231017	191500	109089510	11630	11630	11630	11630	0
76	20231017	191400	109089510	11630	11630	11630	11630	0
77	20231017	191300	109089510	11630	11630	11630	11630	0
78	20231017	191200	109089510	11630	11630	11630	11630	0
79	20231017	191100	109089510	11630	11630	11630	11630	0
80	20231017	191000	109089510	11630	11630	11630	11630	0
81	20231017	190900	109089510	11630	11630	11630	11630	0
82	20231017	190800	109089510	11630	11630	11630	11630	0
83	20231017	190700	109089510	11630	11630	11630	11630	0
84	20231017	190600	109089510	11630	11630	11630	11630	0
85	20231017	190500	109089510	11630	11630	11630	11630	0
86	20231017	190400	109089510	11630	11630	11630	11630	0
87	20231017	190300	109089510	11630	11630	11630	11630	0
88	20231017	190200	109089510	11630	11630	11630	11630	0
89	20231017	190100	109089510	11630	11630	11630	11630	0
90	20231017	190000	109089510	11630	11630	11630	11630	0
91	20231017	185900	109089510	11630	11630	11630	11630	0
92	20231017	185800	109089510	11630	11630	11630	11630	22
93	20231017	185700	109089510	11630	11630	11630	11630	0
94	20231017	185600	109089510	11630	11630	11630	11630	0
95	20231017	185500	109089510	11630	11630	11630	11630	0
96	20231017	185400	109089510	11630	11630	11630	11630	0
97	20231017	185300	109089510	11630	11630	11630	11630	0
98	20231017	185200	109089510	11630	11630	11630	11630	0
99	20231017	185100	109089510	11630	11630	11630	11630	0
100	20231017	185000	109089510	11630	11630	11630	11630	0
101	20231017	184900	109089510	11630	11630	11630	11630	0
102	20231017	184800	109089510	11630	11630	11630	11630	0
103	20231017	184700	109089510	11630	11630	11630	11630	0
104	20231017	184600	109089510	11630	11630	11630	11630	0
105	20231017	184500	109089510	11630	11630	11630	11630	0
106	20231017	184400	109089510	11630	11630	11630	11630	0
107	20231017	184300	109089510	11630	11630	11630	11630	0
108	20231017	184200	109089510	11630	11630	11630	11630	0
109	20231017	184100	109089510	11630	11630	11630	11630	0
110	20231017	184000	109089510	11630	11630	11630	11630	0
111	20231017	183900	109089510	11630	11630	11630	11630	0
112	20231017	183800	109089510	11630	11630	11630	11630	0
113	20231017	183700	109089510	11630	11630	11630	11630	0
114	20231017	183600	109089510	11630	11630	11630	11630	0
115	20231017	183500	109089510	11630	11630	11630	11630	0
116	20231017	183400	109089510	11630	11630	11630	11630	0
117	20231017	183300	109089510	11630	11630	11630	11630	0
118	20231017	183200	109089510	11630	11630	11630	11630	0
119	20231017	183100	109089510	11630	11630	11630	11630	0
120	20231017	183000	109089510	11630	11630	11630	11630	0
121	20231017	182900	109089510	11630	11630	11630	11630	0
122	20231017	182800	109089510	11630	11630	11630	11630	22
123	20231017	182700	109089510	11630	11630	11630	11630	0
124	20231017	182600	109089510	11630	11630	11630	11630	0
125	20231017	182500	109089510	11630	11630	11630	11630	0
126	20231017	182400	109089510	11630	11630	11630	11630	0
127	20231017	182300	109089510	11630	11630	11630	11630	0
128	20231017	182200	109089510	11630	11630	11630	11630	0
129	20231017	182100	109089510	11630	11630	11630	11630	0
130	20231017	182000	109089510	11630	11630	11630	11630	0
131	20231017	181900	109089510	11630	11630	11630	11630	0
132	20231017	181800	109089510	11630	11630	11630	11630	0
133	20231017	181700	109089510	11630	11630	11630	11630	0
134	20231017	181600	109089510	11630	11630	11630	11630	0
135	20231017	181500	109089510	11630	11630	11630	11630	0
136	20231017	181400	109089510	11630	11630	11630	11630	0
137	20231017	181300	109089510	11630	11630	11630	11630	0
138	20231017	181200	109089510	11630	11630	11630	11630	0
139	20231017	181100	109089510	11630	11630	11630	11630	0
140	20231017	181000	109089510	11630	11630	11630	11630	0
141	20231017	180900	109089510	11630	11630	11630	11630	0
142	20231017	180800	109089510	11630	11630	11630	11630	0
143	20231017	180700	109089510	11630	11630	11630	11630	0
144	20231017	180600	109089510	11630	11630	11630	11630	0
145	20231017	180500	109089510	11630	11630	11630	11630	0
146	20231017	180400	109089510	11630	11630	11630	11630	0
147	20231017	180300	109089510	11630	11630	11630	11630	0
148	20231017	180200	109089510	11630	11630	11630	11630	0
149	20231017	180100	109089510	11630	11630	11630	11630	0
150	20231017	180000	109089510	11630	11630	11630	11630	0
151	20231017	175900	109089510	11630	11630	11630	11630	0
152	20231017	175800	109089510	11630	11630	11630	11630	22
153	20231017	175700	109089510	11630	11630	11630	11630	0
154	20231017	175600	109089510	11630	11630	11630	11630	0
155	20231017	175500	109089510	11630	11630	11630	11630	0
156	20231017	175400	109089510	11630	11630	11630	11630	0
157	20231017	175300	109089510	11630	11630	11630	11630	0
158	20231017	175200	109089510	11630	11630	11630	11630	0
159	20231017	175100	109089510	11630	11630	11630	11630	0
160	20231017	175000	109089510	11630	11630	11630	11630	0
161	20231017	174900	109089510	11630	11630	11630	11630	0
162	20231017	174800	109089510	11630	11630	11630	11630	0
163	20231017	174700	109089510	11630	11630	11630	11630	0
164	20231017	174600	109089510	11630	11630	11630	11630	0
165	20231017	174500	109089510	11630	11630	11630	11630	0
166	20231017	174400	109089510	11630	11630	11630	11630	0
167	20231017	174300	109089510	11630	11630	11630	11630	0
168	20231017	174200	109089510	11630	11630	11630	11630	0
169	20231017	174100	109089510	11630	11630	11630	11630	0
170	20231017	174000	109089510	11630	11630	11630	11630	0
171	20231017	173900	109089510	11630	11630	11630	11630	0
172	20231017	173800	109089510	11630	11630	11630	11630	0
173	20231017	173700	109089510	11630	11630	11630	11630	0
174	20231017	173600	109089510	11630	11630	11630	11630	0
175	20231017	173500	109089510	11630	11630	11630	11630	0
176	20231017	173400	109089510	11630	11630	11630	11630	0
177	20231017	173300	109089510	11630	11630	11630	11630	0
178	20231017	173200	109089510	11630	11630	11630	11630	0
179	20231017	173100	109089510	11630	11630	11630	11630	0
180	20231017	173000	109089510	11630	11630	11630	11630	0
181	20231017	172900	109089510	11630	11630	11630	11630	0
182	20231017	172800	109089510	11630	11630	11630	11630	22
183	20231017	172700	109089510	11630	11630	11630	11630	0
184	20231017	172600	109089510	11630	11630	11630	11630	0
185	20231017	172500	109089510	11630	11630	11630	11630	0
186	20231017	172400	109089510	11630	11630	11630	11630	0
187	20231017	172300	109089510	11630	11630	11630	11630	0
188	20231017	172200	109089510	11630	11630	11630	11630	0
189	20231017	172100	109089510	11630	11630	11630	11630	0
190	20231017	172000	109089510	11630	11630	11630	11630	0
191	20231017	171900	109089510	11630	11630	11630	11630	0
192	20231017	171800	109089510	11630	11630	11630	11630	0
193	20231017	171700	109089510	11630	11630	11630	11630	0
194	20231017	171600	109089510	11630	11630	11630	11630	0
195	20231017	171500	109089510	11630	11630	11630	11630	0
196	20231017	171400	109089510	11630	11630	11630	11630	0
197	20231017	171300	109089510	11630	11630	11630	11630	0
198	20231017	171200	109089510	11630	11630	11630	11630	0
199	20231017	171100	109089510	11630	11630	11630	11630	0
200	20231017	171000	109089510	11630	11630	11630	11630	0
201	20231017	170900	109089510	11630	11630	11630	11630	0
202	20231017	170800	109089510	11630	11630	11630	11630	0
203	20231017	170700	109089510	11630	11630	11630	11630	0
204	20231017	170600	109089510	11630	11630	11630	11630	0
205	20231017	170500	109089510	11630	11630	11630	11630	0
206	20231017	170400	109089510	11630	11630	11630	11630	0
207	20231017	170300	109089510	11630	11630	11630	11630	0
208	20231017	170200	109089510	11630	11630	11630	11630	0
209	20231017	170100	109089510	11630	11630	11630	11630	0
210	20231017	170000	109089510	11630	11630	11630	11630	0
211	20231017	165900	109089510	11630	11630	11630	11630	0
212	20231017	165800	109089510	11630	11630	11630	11630	22
213	20231017	165700	109089510	11630	11630	11630	11630	0
214	20231017	165600	109089510	11630	11630	11630	11630	0
215	20231017	165500	109089510	11630	11630	11630	11630	0
216	20231017	165400	109089510	11630	11630	11630	11630	0
217	20231017	165300	109089510	11630	11630	11630	11630	0
218	20231017	165200	109089510	11630	11630	11630	11630	0
219	20231017	165100	109089510	11630	11630	11630	11630	0
220	20231017	165000	109089510	11630	11630	11630	11630	0
221	20231017	164900	109089510	11630	11630	11630	11630	0
222	20231017	164800	109089510	11630	11630	11630	11630	0
223	20231017	164700	109089510	11630	11630	11630	11630	0
224	20231017	164600	109089510	11630	11630	11630	11630	0
225	20231017	164500	109089510	11630	11630	11630	11630	0
226	20231017	164400	109089510	11630	11630	11630	11630	0
227	20231017	164300	109089510	11630	11630	11630	11630	0
228	20231017	164200	109089510	11630	11630	11630	11630	0
229	20231017	164100	109089510	11630	11630	11630	11630	0
230	20231017	164000	109089510	11630	11630	11630	11630	0
231	20231017	163900	109089510	11630	11630	11630	11630	0
232	20231017	163800	109089510	11630	11630	11630	11630	0
233	20231017	163700	109089510	11630	11630	11630	11630	0
234	20231017	163600	109089510	11630	11630	11630	11630	0
235	20231017	163500	109089510	11630	11630	11630	11630	0
236	20231017	163400	109089510	11630	11630	11630	11630	0
237	20231017	163300	109089510	11630	11630	11630	11630	0
238	20231017	163200	109089510	11630	11630	11630	11630	0
239	20231017	163100	109089510	11630	11630	11630	11630	0
240	20231017	163000	109089510	11630	11630	11630	11630	0
241	20231017	162900	109089510	11630	11630	11630	11630	0
242	20231017	162800	109089510	11630	11630	11630	11630	22
243	20231017	162700	109089510	11630	11630	11630	11630	0
244	20231017	162600	109089510	11630	11630	11630	11630	0
245	20231017	162500	109089510	11630	11630	11630	11630	0
246	20231017	162400	109089510	11630	11630	11630	11630	0
247	20231017	162300	109089510	11630	11630	11630	11630	0
248	20231017	162200	109089510	11630	11630	11630	11630	0
249	20231017	162100	109089510	11630	11630	11630	11630	0
250	20231017	162000	109089510	11630	11630	11630	11630	0
251	20231017	161900	109089510	11630	11630	11630	11630	0
252	20231017	161800	109089510	11630	11630	11630	11630	0
253	20231017	161700	109089510	11630	11630	11630	11630	0
254	20231017	161600	109089510	11630	11630	11630	11630	0
255	20231017	161500	109089510	11630	11630	11630	11630	0
256	20231017	161400	109089510	11630	11630	11630	11630	0
257	20231017	161300	109089510	11630	11630	11630	11630	0
258	20231017	161200	109089510	11630	11630	11630	11630	0
259	20231017	161100	109089510	11630	11630	11630	11630	0
260	20231017	161000	109089510	11630	11630	11630	11630	0
261	20231017	160900	109089510	11630	11630	11630	11630	0
262	20231017	160800	109089510	11630	11630	11630	11630	0
263	20231017	160700	109089510	11630	11630	11630	11630	0
264	20231017	160600	109089510	11630	11630	11630	11630	0
265	20231017	160500	109089510	11630	11630	11630	11630	0
266	20231017	160400	109089510	11630	11630	11630	11630	0
267	20231017	160300	109089510	11630	11630	11630	11630	0
268	20231017	160200	109089510	11630	11630	11630	11630	0
269	20231017	160100	109089510	11630	11630	11630	11630	0
270	20231017	160000	109089510	11630	11630	11630	11630	0
271	20231017	155900	109089510	11630	11630	11630	11630	0
272	20231017	155800	109089510	11630	11630	11630	11630	22
273	20231017	155700	109089510	11630	11630	11630	11630	0
274	20231017	155600	109089510	11630	11630	11630	11630	0
275	20231017	155500	109089510	11630	11630	11630	11630	0
276	20231017	155400	109089510	11630	11630	11630	11630	0
277	20231017	155300	109089510	11630	11630	11630	11630	0
278	20231017	155200	109089510	11630	11630	11630	11630	0
279	20231017	155100	109089510	11630	11630	11630	11630	0
280	20231017	155000	109089510	11630	11630	11630	11630	0
281	20231017	154900	109089510	11630	11630	11630	11630	0
282	20231017	154800	109089510	11630	11630	11630	11630	0
283	20231017	154700	109089510	11630	11630	11630	11630	0
284	20231017	154600	109089510	11630	11630	11630	11630	0
285	20231017	154500	109089510	11630	11630	11630	11630	0
286	20231017	154400	109089510	11630	11630	11630	11630	0
287	20231017	154300	109089510	11630	11630	11630	11630	0
288	20231017	154200	109089510	11630	11630	11630	11630	0
289	20231017	154100	109089510	11630	11630	11630	11630	0
290	20231017	154000	109089510	11630	11630	11630	11630	0
291	20231017	153900	109089510	11630	11630	11630	11630	0
292	20231017	153800	109089510	11630	11630	11630	11630	0
293	20231017	153700	109089510	11630	11630	11630	11630	0
294	20231017	153600	109089510	11630	11630	11630	11630	0
295	20231017	153500	109089510	11630	11630	11630	11630	0
296	20231017	153400	109089510	11630	11630	11630	11630	0
297	20231017	153300	109089510	11630	11630	11630	11630	0
298	20231017	153200	109089510	11630	11630	11630	11630	0
299	20231017	153100	109089510	11630	11630	11630	11630	0
300	20231017	153000	109089510	11630	11630	11630	11630	22
301	20231017	152900	108833650	11630	11630	11630	11630	0
302	20231017	152800	108833650	11630	11630	11630	11630	0
303	20231017	152700	108833650	11630	11630	11630	11630	0
304	20231017	152600	108833650	11630	11630	11630	11630	0
305	20231017	152500	108833650	11630	11630	11630	11630	0
306	20231017	152400	108833650	11630	11630	11630	11630	0
307	20231017	152300	108833650	11630	11630	11630	11630	0
308	20231017	152200	108833650	11630	11630	11630	11630	0
309	20231017	152100	108833650	11630	11630	11630	11630	0
310	20231017	152000	108833650	11630	11630	11630	11630	0
311	20231017	151900	108833650	11630	11630	11630	11630	25
312	20231017	151800	108542900	11630	11630	11630	11630	42
313	20231017	151700	108054440	11630	11630	11630	11630	0
314	20231017	151600	108054440	11630	11630	11630	11630	2
315	20231017	151500	108031180	11620	11620	11620	11620	0
316	20231017	151400	108031180	11620	11620	11620	11620	10
317	20231017	151300	107914980	11630	11630	11630	11630	0
318	20231017	151200	107914980	11630	11630	11630	11630	0
319	20231017	151100	107914980	11630	11630	11630	11630	86
320	20231017	151000	106914800	11620	11620	11620	11620	1
321	20231017	150900	106903180	11630	11630	11630	11630	0
322	20231017	150800	106903180	11630	11630	11630	11630	0
323	20231017	150700	106903180	11630	11630	11630	11630	4
324	20231017	150600	106856660	11630	11630	11630	11630	0
325	20231017	150500	106856660	11630	11630	11630	11630	0
326	20231017	150400	106856660	11630	11630	11630	11630	0
327	20231017	150300	106856660	11630	11630	11630	11630	0
328	20231017	150200	106856660	11630	11630	11630	11630	5
329	20231017	150100	106798510	11610	11610	11610	11610	0
330	20231017	150000	106798510	11610	11610	11610	11610	0
331	20231017	145900	106798510	11610	11610	11610	11610	29
332	20231017	145800	106461820	11630	11630	11630	11630	1
333	20231017	145700	106450190	11620	11620	11620	11620	34
334	20231017	145600	106055110	11620	11620	11620	11620	4
335	20231017	145500	106008630	11620	11620	11620	11620	0
336	20231017	145400	106008630	11620	11620	11620	11620	0
337	20231017	145300	106008630	11620	11620	11620	11620	0
338	20231017	145200	106008630	11620	11620	11620	11620	0
339	20231017	145100	106008630	11620	11620	11620	11620	62
340	20231017	145000	105288190	11610	11610	11610	11610	0
341	20231017	144900	105288190	11610	11610	11610	11610	0
342	20231017	144800	105288190	11610	11610	11610	11610	29
343	20231017	144700	104951500	11600	11600	11600	11600	100
344	20231017	144600	103791500	11600	11600	11600	11600	0
345	20231017	144500	103791500	11600	11600	11600	11600	0
346	20231017	144400	103791500	11600	11600	11600	11600	970
347	20231017	144300	92539500	11600	11600	11600	11600	0
348	20231017	144200	92539500	11600	11600	11600	11600	0
349	20231017	144100	92539500	11600	11600	11600	11600	1
350	20231017	144000	92527900	11600	11600	11600	11600	2
351	20231017	143900	92504700	11600	11600	11600	11600	0
352	20231017	143800	92504700	11600	11600	11600	11600	3
353	20231017	143700	92469900	11600	11600	11600	11600	0
354	20231017	143600	92469900	11600	11600	11600	11600	0
355	20231017	143500	92469900	11600	11600	11600	11600	20
356	20231017	143400	92237900	11590	11590	11590	11590	0
357	20231017	143300	92237900	11590	11590	11590	11590	32
358	20231017	143200	91867020	11590	11590	11590	11590	0
359	20231017	143100	91867020	11590	11590	11590	11590	0
360	20231017	143000	91867020	11590	11590	11590	11590	0
361	20231017	142900	91867020	11590	11590	11590	11590	0
362	20231017	142800	91867020	11590	11590	11590	11590	0
363	20231017	142700	91867020	11590	11590	11590	11590	0
364	20231017	142600	91867020	11590	11590	11590	11590	0
365	20231017	142500	91867020	11590	11590	11590	11590	0
366	20231017	142400	91867020	11590	11590	11590	11590	1
367	20231017	142300	91855430	11590	11590	11590	11590	0
368	20231017	142200	91855430	11590	11590	11590	11590	0
369	20231017	142100	91855430	11590	11590	11590	11590	0
370	20231017	142000	91855430	11590	11590	11590	11590	0
371	20231017	141900	91855430	11590	11590	11590	11590	0
372	20231017	141800	91855430	11590	11590	11590	11590	0
373	20231017	141700	91855430	11590	11590	11590	11590	0
374	20231017	141600	91855430	11590	11590	11590	11590	0
375	20231017	141500	91855430	11590	11590	11590	11590	0
376	20231017	141400	91855430	11590	11590	11590	11590	0
377	20231017	141300	91855430	11590	11590	11590	11590	0
378	20231017	141200	91855430	11590	11590	11590	11590	0
379	20231017	141100	91855430	11590	11590	11590	11590	0
380	20231017	141000	91855430	11590	11590	11590	11590	0
381	20231017	140900	91855430	11590	11590	11590	11590	0
382	20231017	140800	91855430	11590	11590	11590	11590	0
383	20231017	140700	91855430	11590	11590	11590	11590	0
384	20231017	140600	91855430	11590	11590	11590	11590	0
385	20231017	140500	91855430	11590	11590	11590	11590	0
386	20231017	140400	91855430	11590	11590	11590	11590	0
387	20231017	140300	91855430	11590	11590	11590	11590	0
388	20231017	140200	91855430	11590	11590	11590	11590	0
389	20231017	140100	91855430	11590	11590	11590	11590	0
390	20231017	140000	91855430	11590	11590	11590	11590	0
391	20231017	135900	91855430	11590	11590	11590	11590	0
392	20231017	135800	91855430	11590	11590	11590	11590	0
393	20231017	135700	91855430	11590	11590	11590	11590	0
394	20231017	135600	91855430	11590	11590	11590	11590	0
395	20231017	135500	91855430	11590	11590	11590	11590	0
396	20231017	135400	91855430	11590	11590	11590	11590	0
397	20231017	135300	91855430	11590	11590	11590	11590	30
398	20231017	135200	91507730	11590	11590	11590	11590	0
399	20231017	135100	91507730	11590	11590	11590	11590	30
400	20231017	135000	91160030	11590	11590	11590	11590	0
401	20231017	134900	91160030	11590	11590	11590	11590	0
402	20231017	134800	91160030	11590	11590	11590	11590	0
403	20231017	134700	91160030	11590	11600	11600	11590	113
404	20231017	134600	89849780	11610	11610	11610	11610	0
405	20231017	134500	89849780	11610	11610	11610	11610	13
406	20231017	134400	89698850	11610	11610	11610	11610	0
407	20231017	134300	89698850	11610	11610	11610	11610	74
408	20231017	134200	88839710	11610	11610	11610	11610	0
409	20231017	134100	88839710	11610	11610	11610	11610	0
410	20231017	134000	88839710	11610	11610	11610	11610	0
411	20231017	133900	88839710	11610	11610	11610	11610	0
412	20231017	133800	88839710	11610	11610	11610	11610	0
413	20231017	133700	88839710	11610	11610	11610	11610	0
414	20231017	133600	88839710	11610	11610	11610	11610	0
415	20231017	133500	88839710	11610	11610	11610	11610	0
416	20231017	133400	88839710	11610	11610	11610	11610	0
417	20231017	133300	88839710	11610	11610	11610	11610	0
418	20231017	133200	88839710	11610	11610	11610	11610	0
419	20231017	133100	88839710	11610	11610	11610	11610	0
420	20231017	133000	88839710	11610	11610	11610	11610	0
421	20231017	132900	88839710	11610	11620	11620	11610	67
422	20231017	132800	88061340	11620	11620	11620	11620	15
423	20231017	132700	87887040	11620	11620	11620	11620	0
424	20231017	132600	87887040	11620	11620	11620	11620	5
425	20231017	132500	87828940	11620	11620	11620	11620	3
426	20231017	132400	87794080	11620	11620	11620	11620	0
427	20231017	132300	87794080	11620	11620	11620	11620	0
428	20231017	132200	87794080	11620	11620	11620	11620	0
429	20231017	132100	87794080	11620	11620	11620	11620	0
430	20231017	132000	87794080	11620	11620	11620	11620	0
431	20231017	131900	87794080	11620	11620	11620	11620	0
432	20231017	131800	87794080	11620	11620	11620	11620	0
433	20231017	131700	87794080	11620	11620	11620	11620	0
434	20231017	131600	87794080	11620	11620	11620	11620	0
435	20231017	131500	87794080	11620	11620	11620	11620	0
436	20231017	131400	87794080	11620	11620	11620	11620	0
437	20231017	131300	87794080	11620	11620	11620	11620	0
438	20231017	131200	87794080	11620	11620	11620	11620	0
439	20231017	131100	87794080	11620	11620	11620	11620	0
440	20231017	131000	87794080	11620	11620	11620	11620	18
441	20231017	130900	87584920	11630	11630	11630	11630	0
442	20231017	130800	87584920	11630	11630	11630	11630	0
443	20231017	130700	87584920	11630	11630	11630	11630	0
444	20231017	130600	87584920	11630	11630	11630	11630	0
445	20231017	130500	87584920	11630	11630	11630	11630	0
446	20231017	130400	87584920	11630	11630	11630	11630	0
447	20231017	130300	87584920	11630	11630	11630	11630	0
448	20231017	130200	87584920	11630	11630	11630	11630	0
449	20231017	130100	87584920	11630	11630	11630	11630	0
450	20231017	130000	87584920	11630	11630	11630	11630	0
451	20231017	125900	87584920	11630	11630	11630	11630	0
452	20231017	125800	87584920	11630	11630	11630	11630	0
453	20231017	125700	87584920	11630	11630	11630	11630	0
454	20231017	125600	87584920	11630	11630	11630	11630	0
455	20231017	125500	87584920	11630	11630	11630	11630	0
456	20231017	125400	87584920	11630	11630	11630	11630	0
457	20231017	125300	87584920	11630	11630	11630	11630	0
458	20231017	125200	87584920	11630	11630	11630	11630	0
459	20231017	125100	87584920	11630	11630	11630	11630	0
460	20231017	125000	87584920	11630	11630	11630	11630	0
461	20231017	124900	87584920	11630	11630	11630	11630	0
462	20231017	124800	87584920	11630	11630	11630	11630	0
463	20231017	124700	87584920	11630	11630	11630	11630	1
464	20231017	124600	87573290	11590	11590	11590	11590	0
465	20231017	124500	87573290	11590	11590	11590	11590	0
466	20231017	124400	87573290	11590	11590	11590	11590	0
467	20231017	124300	87573290	11590	11590	11590	11590	200
468	20231017	124200	85255290	11600	11600	11600	11600	0
469	20231017	124100	85255290	11600	11600	11600	11600	20
470	20231017	124000	85023290	11590	11590	11590	11590	0
471	20231017	123900	85023290	11590	11590	11590	11590	0
472	20231017	123800	85023290	11590	11590	11590	11590	0
473	20231017	123700	85023290	11590	11590	11590	11590	4
474	20231017	123600	84976930	11640	11640	11640	11640	0
475	20231017	123500	84976930	11640	11640	11640	11640	0
476	20231017	123400	84976930	11640	11600	11640	11600	1908
477	20231017	123300	62781770	11600	11600	11600	11600	10
478	20231017	123200	62665770	11590	11590	11590	11590	0
479	20231017	123100	62665770	11590	11590	11590	11590	7
480	20231017	123000	62584640	11580	11580	11580	11580	0
481	20231017	122900	62584640	11580	11580	11580	11580	0
482	20231017	122800	62584640	11580	11580	11580	11580	0
483	20231017	122700	62584640	11580	11580	11580	11580	0
484	20231017	122600	62584640	11580	11580	11580	11580	0
485	20231017	122500	62584640	11580	11580	11580	11580	0
486	20231017	122400	62584640	11580	11580	11580	11580	0
487	20231017	122300	62584640	11580	11580	11580	11580	0
488	20231017	122200	62584640	11580	11580	11580	11580	0
489	20231017	122100	62584640	11580	11580	11580	11580	600
490	20231017	122000	55636640	11590	11590	11590	11590	2
491	20231017	121900	55613460	11570	11570	11570	11570	0
492	20231017	121800	55613460	11570	11570	11570	11570	0
493	20231017	121700	55613460	11570	11570	11570	11570	0
494	20231017	121600	55613460	11570	11570	11570	11570	0
495	20231017	121500	55613460	11570	11580	11580	11570	652
496	20231017	121400	48068680	11580	11580	11580	11580	0
497	20231017	121300	48068680	11580	11580	11580	11580	0
498	20231017	121200	48068680	11580	11590	11590	11580	1027
499	20231017	121100	36175070	11610	11610	11610	11610	0
500	20231017	121000	36175070	11610	11610	11610	11610	0
501	20231017	120900	36175070	11610	11610	11610	11610	0
502	20231017	120800	36175070	11610	11610	11610	11610	0
503	20231017	120700	36175070	11610	11610	11610	11610	0
504	20231017	120600	36175070	11610	11610	11610	11610	0
505	20231017	120500	36175070	11610	11610	11610	11610	1
506	20231017	120400	36163460	11610	11610	11610	11610	35
507	20231017	120300	35757110	11580	11580	11580	11580	0
508	20231017	120200	35757110	11580	11580	11580	11580	0
509	20231017	120100	35757110	11580	11580	11580	11580	0
510	20231017	120000	35757110	11580	11580	11580	11580	0
511	20231017	115900	35757110	11580	11580	11580	11580	0
512	20231017	115800	35757110	11580	11580	11580	11580	0
513	20231017	115700	35757110	11580	11580	11580	11580	0
514	20231017	115600	35757110	11580	11580	11580	11580	0
515	20231017	115500	35757110	11580	11580	11580	11580	0
516	20231017	115400	35757110	11580	11580	11580	11580	0
517	20231017	115300	35757110	11580	11600	11600	11580	79
518	20231017	115200	34841030	11600	11600	11600	11600	1
519	20231017	115100	34829430	11580	11580	11580	11580	0
520	20231017	115000	34829430	11580	11580	11580	11580	0
521	20231017	114900	34829430	11580	11580	11580	11580	0
522	20231017	114800	34829430	11580	11580	11580	11580	0
523	20231017	114700	34829430	11580	11580	11580	11580	0
524	20231017	114600	34829430	11580	11580	11580	11580	0
525	20231017	114500	34829430	11580	11580	11580	11580	0
526	20231017	114400	34829430	11580	11580	11580	11580	0
527	20231017	114300	34829430	11580	11580	11580	11580	0
528	20231017	114200	34829430	11580	11580	11580	11580	0
529	20231017	114100	34829430	11580	11580	11580	11580	1
530	20231017	114000	34817850	11580	11580	11580	11580	0
531	20231017	113900	34817850	11580	11600	11600	11580	280
532	20231017	113800	31572270	11600	11600	11600	11600	0
533	20231017	113700	31572270	11600	11600	11600	11600	0
534	20231017	113600	31572270	11600	11600	11600	11600	0
535	20231017	113500	31572270	11600	11600	11600	11600	0
536	20231017	113400	31572270	11600	11600	11600	11600	30
537	20231017	113300	31224270	11600	11600	11600	11600	0
538	20231017	113200	31224270	11600	11600	11600	11600	3
539	20231017	113100	31189470	11620	11620	11620	11620	0
540	20231017	113000	31189470	11620	11620	11620	11620	0
541	20231017	112900	31189470	11620	11620	11620	11620	1
542	20231017	112800	31177850	11600	11600	11600	11600	0
543	20231017	112700	31177850	11600	11600	11600	11600	0
544	20231017	112600	31177850	11600	11600	11600	11600	0
545	20231017	112500	31177850	11600	11600	11600	11600	0
546	20231017	112400	31177850	11600	11600	11600	11600	0
547	20231017	112300	31177850	11600	11600	11600	11600	9
548	20231017	112200	31073450	11600	11600	11600	11600	0
549	20231017	112100	31073450	11600	11600	11600	11600	0
550	20231017	112000	31073450	11600	11600	11600	11600	192
551	20231017	111900	28846250	11600	11600	11600	11600	0
552	20231017	111800	28846250	11600	11600	11600	11600	0
553	20231017	111700	28846250	11600	11600	11600	11600	0
554	20231017	111600	28846250	11600	11600	11600	11600	0
555	20231017	111500	28846250	11600	11600	11600	11600	0
556	20231017	111400	28846250	11600	11600	11600	11600	0
557	20231017	111300	28846250	11600	11600	11600	11600	0
558	20231017	111200	28846250	11600	11600	11600	11600	0
559	20231017	111100	28846250	11600	11600	11600	11600	0
560	20231017	111000	28846250	11600	11600	11600	11600	0
561	20231017	110900	28846250	11600	11600	11600	11600	0
562	20231017	110800	28846250	11600	11600	11600	11600	0
563	20231017	110700	28846250	11600	11600	11600	11600	0
564	20231017	110600	28846250	11600	11600	11600	11600	0
565	20231017	110500	28846250	11600	11600	11600	11600	0
566	20231017	110400	28846250	11600	11600	11600	11600	0
567	20231017	110300	28846250	11600	11600	11600	11600	0
568	20231017	110200	28846250	11600	11620	11620	11600	100
569	20231017	110100	27684450	11620	11620	11620	11620	0
570	20231017	110000	27684450	11620	11620	11620	11620	40
571	20231017	105900	27219650	11620	11620	11620	11620	0
572	20231017	105800	27219650	11620	11620	11620	11620	19
573	20231017	105700	26998870	11600	11600	11600	11600	0
574	20231017	105600	26998870	11600	11600	11600	11600	0
575	20231017	105500	26998870	11600	11600	11600	11600	0
576	20231017	105400	26998870	11600	11600	11600	11600	0
577	20231017	105300	26998870	11600	11600	11600	11600	300
578	20231017	105200	23518870	11600	11600	11600	11600	1
579	20231017	105100	23507270	11620	11620	11620	11620	1
580	20231017	105000	23495650	11630	11630	11630	11630	0
581	20231017	104900	23495650	11630	11630	11630	11630	0
582	20231017	104800	23495650	11630	11630	11630	11630	0
583	20231017	104700	23495650	11630	11630	11630	11630	0
584	20231017	104600	23495650	11630	11630	11630	11630	0
585	20231017	104500	23495650	11630	11630	11630	11630	0
586	20231017	104400	23495650	11630	11630	11630	11630	0
587	20231017	104300	23495650	11630	11630	11630	11630	0
588	20231017	104200	23495650	11630	11630	11630	11630	0
589	20231017	104100	23495650	11630	11630	11630	11630	4
590	20231017	104000	23449130	11600	11600	11600	11600	0
591	20231017	103900	23449130	11600	11600	11600	11600	0
592	20231017	103800	23449130	11600	11600	11600	11600	0
593	20231017	103700	23449130	11600	11600	11600	11600	0
594	20231017	103600	23449130	11600	11600	11600	11600	0
595	20231017	103500	23449130	11600	11600	11600	11600	40
596	20231017	103400	22985130	11600	11600	11600	11600	0
597	20231017	103300	22985130	11600	11600	11600	11600	0
598	20231017	103200	22985130	11600	11620	11620	11600	771
599	20231017	103100	14038320	11630	11630	11630	11630	5
600	20231017	103000	13980170	11630	11630	11630	11630	0
601	20231017	102900	13980170	11630	11630	11630	11630	0
602	20231017	102800	13980170	11630	11630	11630	11630	1
603	20231017	102700	13968540	11620	11620	11620	11620	0
604	20231017	102600	13968540	11620	11620	11620	11620	17
605	20231017	102500	13771000	11630	11630	11630	11630	0
606	20231017	102400	13771000	11630	11630	11630	11630	0
607	20231017	102300	13771000	11630	11630	11630	11630	0
608	20231017	102200	13771000	11630	11630	11630	11630	0
609	20231017	102100	13771000	11630	11630	11630	11630	0
610	20231017	102000	13771000	11630	11630	11630	11630	0
611	20231017	101900	13771000	11630	11630	11630	11630	0
612	20231017	101800	13771000	11630	11630	11630	11630	0
613	20231017	101700	13771000	11630	11630	11630	11630	0
614	20231017	101600	13771000	11630	11630	11630	11630	0
615	20231017	101500	13771000	11630	11630	11630	11630	0
616	20231017	101400	13771000	11630	11630	11630	11630	17
617	20231017	101300	13573290	11640	11640	11640	11640	13
618	20231017	101200	13421970	11630	11630	11630	11630	0
619	20231017	101100	13421970	11630	11630	11630	11630	0
620	20231017	101000	13421970	11630	11630	11630	11630	27
621	20231017	100900	13107960	11640	11640	11640	11640	7
622	20231017	100800	13026480	11640	11640	11640	11640	60
623	20231017	100700	12328080	11630	11630	11630	11630	50
624	20231017	100600	11746580	11630	11630	11630	11630	0
625	20231017	100500	11746580	11630	11630	11630	11630	0
626	20231017	100400	11746580	11630	11630	11630	11630	29
627	20231017	100300	11409310	11630	11630	11630	11630	21
628	20231017	100200	11165080	11630	11630	11630	11630	0
629	20231017	100100	11165080	11630	11620	11630	11620	423
630	20231017	100000	6249310	11620	11620	11620	11620	2
631	20231017	095900	6226070	11610	11610	11610	11610	0
632	20231017	095800	6226070	11610	11610	11610	11610	0
633	20231017	095700	6226070	11610	11610	11610	11610	0
634	20231017	095600	6226070	11610	11610	11610	11610	0
635	20231017	095500	6226070	11610	11610	11610	11610	35
636	20231017	095400	5819720	11620	11620	11620	11620	0
637	20231017	095300	5819720	11620	11620	11620	11620	0
638	20231017	095200	5819720	11620	11610	11620	11610	2
639	20231017	095100	5796490	11620	11620	11620	11620	1
640	20231017	095000	5784870	11610	11610	11610	11610	5
641	20231017	094900	5726820	11620	11620	11620	11620	0
642	20231017	094800	5726820	11620	11620	11620	11620	0
643	20231017	094700	5726820	11620	11620	11620	11620	0
644	20231017	094600	5726820	11620	11620	11620	11620	0
645	20231017	094500	5726820	11620	11620	11620	11620	0
646	20231017	094400	5726820	11620	11620	11620	11620	0
647	20231017	094300	5726820	11620	11620	11620	11620	0
648	20231017	094200	5726820	11620	11620	11620	11620	0
649	20231017	094100	5726820	11620	11620	11620	11620	0
650	20231017	094000	5726820	11620	11620	11620	11620	12
651	20231017	093900	5587380	11640	11640	11640	11640	0
652	20231017	093800	5587380	11640	11640	11640	11640	1
653	20231017	093700	5575740	11640	11640	11640	11640	10
654	20231017	093600	5459340	11640	11640	11640	11640	0
655	20231017	093500	5459340	11640	11640	11640	11640	0
656	20231017	093400	5459340	11640	11640	11640	11640	0
657	20231017	093300	5459340	11640	11640	11640	11620	17
658	20231017	093200	5261540	11640	11620	11640	11620	107
659	20231017	093100	4017190	11630	11630	11630	11630	2
660	20231017	093000	3993930	11620	11630	11630	11620	7
661	20231017	092900	3912530	11630	11630	11630	11630	5
662	20231017	092800	3854380	11630	11630	11630	11630	40
663	20231017	092700	3389180	11630	11630	11630	11630	3
664	20231017	092600	3354290	11630	11630	11630	11630	0
665	20231017	092500	3354290	11630	11630	11630	11630	0
666	20231017	092400	3354290	11630	11630	11630	11630	0
667	20231017	092300	3354290	11630	11630	11630	11630	20
668	20231017	092200	3121690	11620	11620	11620	11620	0
669	20231017	092100	3121690	11620	11620	11620	11620	0
670	20231017	092000	3121690	11620	11620	11620	11620	0
671	20231017	091900	3121690	11620	11620	11620	11620	2
672	20231017	091800	3098450	11630	11630	11630	11630	0
673	20231017	091700	3098450	11630	11630	11630	11630	0
674	20231017	091600	3098450	11630	11630	11630	11630	7
675	20231017	091500	3017040	11630	11630	11630	11630	3
676	20231017	091400	2982150	11630	11630	11630	11630	0
677	20231017	091300	2982150	11630	11630	11630	11630	0
678	20231017	091200	2982150	11630	11630	11630	11630	0
679	20231017	091100	2982150	11630	11600	11630	11600	49
680	20231017	091000	2412620	11590	11590	11590	11590	18
681	20231017	090900	2204000	11600	11600	11600	11600	0
682	20231017	090800	2204000	11600	11600	11600	11600	123
683	20231017	090700	777200	11600	11600	11600	11600	0
684	20231017	090600	777200	11600	11600	11600	11600	0
685	20231017	090500	777200	11600	11600	11600	11600	0
686	20231017	090400	777200	11600	11600	11600	11600	64
687	20231017	090300	34800	11600	11600	11600	11600	0
688	20231017	090200	34800	11600	11600	11600	11600	0
689	20231017	090100	34800	11600	11600	11600	11600	0
690	20231017	090000	34800	11600	11600	11600	11600	3