KissMeData/044340/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191500	119337800	9630	9630	9630	9630	280
3	20231019	191400	119337800	9630	9630	9630	9630	0
4	20231019	191300	119337800	9630	9630	9630	9630	0
5	20231019	191200	119337800	9630	9630	9630	9630	0
6	20231019	191100	119337800	9630	9630	9630	9630	0
7	20231019	191000	119337800	9630	9630	9630	9630	0
8	20231019	190900	119337800	9630	9630	9630	9630	0
9	20231019	190800	119337800	9630	9630	9630	9630	0
10	20231019	190700	119337800	9630	9630	9630	9630	0
11	20231019	190600	119337800	9630	9630	9630	9630	0
12	20231019	190500	119337800	9630	9630	9630	9630	0
13	20231019	190400	119337800	9630	9630	9630	9630	0
14	20231019	190300	119337800	9630	9630	9630	9630	0
15	20231019	190200	119337800	9630	9630	9630	9630	0
16	20231019	190100	119337800	9630	9630	9630	9630	0
17	20231019	190000	119337800	9630	9630	9630	9630	0
18	20231019	185900	119337800	9630	9630	9630	9630	0
19	20231019	185800	119337800	9630	9630	9630	9630	0
20	20231019	185700	119337800	9630	9630	9630	9630	0
21	20231019	185600	119337800	9630	9630	9630	9630	0
22	20231019	185500	119337800	9630	9630	9630	9630	0
23	20231019	185400	119337800	9630	9630	9630	9630	0
24	20231019	185300	119337800	9630	9630	9630	9630	0
25	20231019	185200	119337800	9630	9630	9630	9630	0
26	20231019	185100	119337800	9630	9630	9630	9630	0
27	20231019	185000	119337800	9630	9630	9630	9630	0
28	20231019	184900	119337800	9630	9630	9630	9630	0
29	20231019	184800	119337800	9630	9630	9630	9630	0
30	20231019	184700	119337800	9630	9630	9630	9630	0
31	20231019	184600	119337800	9630	9630	9630	9630	0
32	20231019	184500	119337800	9630	9630	9630	9630	280
33	20231019	184400	119337800	9630	9630	9630	9630	0
34	20231019	184300	119337800	9630	9630	9630	9630	0
35	20231019	184200	119337800	9630	9630	9630	9630	0
36	20231019	184100	119337800	9630	9630	9630	9630	0
37	20231019	184000	119337800	9630	9630	9630	9630	0
38	20231019	183900	119337800	9630	9630	9630	9630	0
39	20231019	183800	119337800	9630	9630	9630	9630	0
40	20231019	183700	119337800	9630	9630	9630	9630	0
41	20231019	183600	119337800	9630	9630	9630	9630	0
42	20231019	183500	119337800	9630	9630	9630	9630	0
43	20231019	183400	119337800	9630	9630	9630	9630	0
44	20231019	183300	119337800	9630	9630	9630	9630	0
45	20231019	183200	119337800	9630	9630	9630	9630	0
46	20231019	183100	119337800	9630	9630	9630	9630	0
47	20231019	183000	119337800	9630	9630	9630	9630	0
48	20231019	182900	119337800	9630	9630	9630	9630	0
49	20231019	182800	119337800	9630	9630	9630	9630	0
50	20231019	182700	119337800	9630	9630	9630	9630	0
51	20231019	182600	119337800	9630	9630	9630	9630	0
52	20231019	182500	119337800	9630	9630	9630	9630	0
53	20231019	182400	119337800	9630	9630	9630	9630	0
54	20231019	182300	119337800	9630	9630	9630	9630	0
55	20231019	182200	119337800	9630	9630	9630	9630	0
56	20231019	182100	119337800	9630	9630	9630	9630	0
57	20231019	182000	119337800	9630	9630	9630	9630	0
58	20231019	181900	119337800	9630	9630	9630	9630	0
59	20231019	181800	119337800	9630	9630	9630	9630	0
60	20231019	181700	119337800	9630	9630	9630	9630	0
61	20231019	181600	119337800	9630	9630	9630	9630	0
62	20231019	181500	119337800	9630	9630	9630	9630	280
63	20231019	181400	119337800	9630	9630	9630	9630	0
64	20231019	181300	119337800	9630	9630	9630	9630	0
65	20231019	181200	119337800	9630	9630	9630	9630	0
66	20231019	181100	119337800	9630	9630	9630	9630	0
67	20231019	181000	119337800	9630	9630	9630	9630	0
68	20231019	180900	119337800	9630	9630	9630	9630	0
69	20231019	180800	119337800	9630	9630	9630	9630	0
70	20231019	180700	119337800	9630	9630	9630	9630	0
71	20231019	180600	119337800	9630	9630	9630	9630	0
72	20231019	180500	119337800	9630	9630	9630	9630	0
73	20231019	180400	119337800	9630	9630	9630	9630	0
74	20231019	180300	119337800	9630	9630	9630	9630	0
75	20231019	180200	119337800	9630	9630	9630	9630	0
76	20231019	180100	119337800	9630	9630	9630	9630	0
77	20231019	180000	119337800	9630	9630	9630	9630	0
78	20231019	175900	119337800	9630	9630	9630	9630	0
79	20231019	175800	119337800	9630	9630	9630	9630	0
80	20231019	175700	119337800	9630	9630	9630	9630	0
81	20231019	175600	119337800	9630	9630	9630	9630	0
82	20231019	175500	119337800	9630	9630	9630	9630	0
83	20231019	175400	119337800	9630	9630	9630	9630	0
84	20231019	175300	119337800	9630	9630	9630	9630	0
85	20231019	175200	119337800	9630	9630	9630	9630	0
86	20231019	175100	119337800	9630	9630	9630	9630	0
87	20231019	175000	119337800	9630	9630	9630	9630	0
88	20231019	174900	119337800	9630	9630	9630	9630	0
89	20231019	174800	119337800	9630	9630	9630	9630	0
90	20231019	174700	119337800	9630	9630	9630	9630	0
91	20231019	174600	119337800	9630	9630	9630	9630	0
92	20231019	174500	119337800	9630	9630	9630	9630	280
93	20231019	174400	119337800	9630	9630	9630	9630	0
94	20231019	174300	119337800	9630	9630	9630	9630	0
95	20231019	174200	119337800	9630	9630	9630	9630	0
96	20231019	174100	119337800	9630	9630	9630	9630	0
97	20231019	174000	119337800	9630	9630	9630	9630	0
98	20231019	173900	119337800	9630	9630	9630	9630	0
99	20231019	173800	119337800	9630	9630	9630	9630	0
100	20231019	173700	119337800	9630	9630	9630	9630	0
101	20231019	173600	119337800	9630	9630	9630	9630	0
102	20231019	173500	119337800	9630	9630	9630	9630	0
103	20231019	173400	119337800	9630	9630	9630	9630	0
104	20231019	173300	119337800	9630	9630	9630	9630	0
105	20231019	173200	119337800	9630	9630	9630	9630	0
106	20231019	173100	119337800	9630	9630	9630	9630	0
107	20231019	173000	119337800	9630	9630	9630	9630	0
108	20231019	172900	119337800	9630	9630	9630	9630	0
109	20231019	172800	119337800	9630	9630	9630	9630	0
110	20231019	172700	119337800	9630	9630	9630	9630	0
111	20231019	172600	119337800	9630	9630	9630	9630	0
112	20231019	172500	119337800	9630	9630	9630	9630	0
113	20231019	172400	119337800	9630	9630	9630	9630	0
114	20231019	172300	119337800	9630	9630	9630	9630	0
115	20231019	172200	119337800	9630	9630	9630	9630	0
116	20231019	172100	119337800	9630	9630	9630	9630	0
117	20231019	172000	119337800	9630	9630	9630	9630	0
118	20231019	171900	119337800	9630	9630	9630	9630	0
119	20231019	171800	119337800	9630	9630	9630	9630	0
120	20231019	171700	119337800	9630	9630	9630	9630	0
121	20231019	171600	119337800	9630	9630	9630	9630	0
122	20231019	171500	119337800	9630	9630	9630	9630	280
123	20231019	171400	119337800	9630	9630	9630	9630	0
124	20231019	171300	119337800	9630	9630	9630	9630	0
125	20231019	171200	119337800	9630	9630	9630	9630	0
126	20231019	171100	119337800	9630	9630	9630	9630	0
127	20231019	171000	119337800	9630	9630	9630	9630	0
128	20231019	170900	119337800	9630	9630	9630	9630	0
129	20231019	170800	119337800	9630	9630	9630	9630	0
130	20231019	170700	119337800	9630	9630	9630	9630	0
131	20231019	170600	119337800	9630	9630	9630	9630	0
132	20231019	170500	119337800	9630	9630	9630	9630	0
133	20231019	170400	119337800	9630	9630	9630	9630	0
134	20231019	170300	119337800	9630	9630	9630	9630	0
135	20231019	170200	119337800	9630	9630	9630	9630	0
136	20231019	170100	119337800	9630	9630	9630	9630	0
137	20231019	170000	119337800	9630	9630	9630	9630	0
138	20231019	165900	119337800	9630	9630	9630	9630	0
139	20231019	165800	119337800	9630	9630	9630	9630	0
140	20231019	165700	119337800	9630	9630	9630	9630	0
141	20231019	165600	119337800	9630	9630	9630	9630	0
142	20231019	165500	119337800	9630	9630	9630	9630	0
143	20231019	165400	119337800	9630	9630	9630	9630	0
144	20231019	165300	119337800	9630	9630	9630	9630	0
145	20231019	165200	119337800	9630	9630	9630	9630	0
146	20231019	165100	119337800	9630	9630	9630	9630	0
147	20231019	165000	119337800	9630	9630	9630	9630	0
148	20231019	164900	119337800	9630	9630	9630	9630	0
149	20231019	164800	119337800	9630	9630	9630	9630	0
150	20231019	164700	119337800	9630	9630	9630	9630	0
151	20231019	164600	119337800	9630	9630	9630	9630	0
152	20231019	164500	119337800	9630	9630	9630	9630	280
153	20231019	164400	119337800	9630	9630	9630	9630	0
154	20231019	164300	119337800	9630	9630	9630	9630	0
155	20231019	164200	119337800	9630	9630	9630	9630	0
156	20231019	164100	119337800	9630	9630	9630	9630	0
157	20231019	164000	119337800	9630	9630	9630	9630	0
158	20231019	163900	119337800	9630	9630	9630	9630	0
159	20231019	163800	119337800	9630	9630	9630	9630	0
160	20231019	163700	119337800	9630	9630	9630	9630	0
161	20231019	163600	119337800	9630	9630	9630	9630	0
162	20231019	163500	119337800	9630	9630	9630	9630	0
163	20231019	163400	119337800	9630	9630	9630	9630	0
164	20231019	163300	119337800	9630	9630	9630	9630	0
165	20231019	163200	119337800	9630	9630	9630	9630	0
166	20231019	163100	119337800	9630	9630	9630	9630	0
167	20231019	163000	119337800	9630	9630	9630	9630	0
168	20231019	162900	119337800	9630	9630	9630	9630	0
169	20231019	162800	119337800	9630	9630	9630	9630	0
170	20231019	162700	119337800	9630	9630	9630	9630	0
171	20231019	162600	119337800	9630	9630	9630	9630	0
172	20231019	162500	119337800	9630	9630	9630	9630	0
173	20231019	162400	119337800	9630	9630	9630	9630	0
174	20231019	162300	119337800	9630	9630	9630	9630	0
175	20231019	162200	119337800	9630	9630	9630	9630	0
176	20231019	162100	119337800	9630	9630	9630	9630	0
177	20231019	162000	119337800	9630	9630	9630	9630	0
178	20231019	161900	119337800	9630	9630	9630	9630	0
179	20231019	161800	119337800	9630	9630	9630	9630	0
180	20231019	161700	119337800	9630	9630	9630	9630	0
181	20231019	161600	119337800	9630	9630	9630	9630	0
182	20231019	161500	119337800	9630	9630	9630	9630	280
183	20231019	161400	119337800	9630	9630	9630	9630	0
184	20231019	161300	119337800	9630	9630	9630	9630	0
185	20231019	161200	119337800	9630	9630	9630	9630	0
186	20231019	161100	119337800	9630	9630	9630	9630	0
187	20231019	161000	119337800	9630	9630	9630	9630	0
188	20231019	160900	119337800	9630	9630	9630	9630	0
189	20231019	160800	119337800	9630	9630	9630	9630	0
190	20231019	160700	119337800	9630	9630	9630	9630	0
191	20231019	160600	119337800	9630	9630	9630	9630	0
192	20231019	160500	119337800	9630	9630	9630	9630	0
193	20231019	160400	119337800	9630	9630	9630	9630	0
194	20231019	160300	119337800	9630	9630	9630	9630	0
195	20231019	160200	119337800	9630	9630	9630	9630	0
196	20231019	160100	119337800	9630	9630	9630	9630	0
197	20231019	160000	119337800	9630	9630	9630	9630	0
198	20231019	155900	119337800	9630	9630	9630	9630	0
199	20231019	155800	119337800	9630	9630	9630	9630	0
200	20231019	155700	119337800	9630	9630	9630	9630	0
201	20231019	155600	119337800	9630	9630	9630	9630	0
202	20231019	155500	119337800	9630	9630	9630	9630	0
203	20231019	155400	119337800	9630	9630	9630	9630	0
204	20231019	155300	119337800	9630	9630	9630	9630	0
205	20231019	155200	119337800	9630	9630	9630	9630	0
206	20231019	155100	119337800	9630	9630	9630	9630	0
207	20231019	155000	119337800	9630	9630	9630	9630	0
208	20231019	154900	119337800	9630	9630	9630	9630	0
209	20231019	154800	119337800	9630	9630	9630	9630	0
210	20231019	154700	119337800	9630	9630	9630	9630	0
211	20231019	154600	119337800	9630	9630	9630	9630	0
212	20231019	154500	119337800	9630	9630	9630	9630	280
213	20231019	154400	119337800	9630	9630	9630	9630	0
214	20231019	154300	119337800	9630	9630	9630	9630	0
215	20231019	154200	119337800	9630	9630	9630	9630	0
216	20231019	154100	119337800	9630	9630	9630	9630	0
217	20231019	154000	119337800	9630	9630	9630	9630	0
218	20231019	153900	119337800	9630	9630	9630	9630	0
219	20231019	153800	119337800	9630	9630	9630	9630	0
220	20231019	153700	119337800	9630	9630	9630	9630	0
221	20231019	153600	119337800	9630	9630	9630	9630	0
222	20231019	153500	119337800	9630	9630	9630	9630	0
223	20231019	153400	119337800	9630	9630	9630	9630	0
224	20231019	153300	119337800	9630	9630	9630	9630	0
225	20231019	153200	119337800	9630	9630	9630	9630	0
226	20231019	153100	119337800	9630	9630	9630	9630	0
227	20231019	153000	119337800	9630	9630	9630	9630	280
228	20231019	152900	116641400	9630	9630	9630	9630	0
229	20231019	152800	116641400	9630	9630	9630	9630	0
230	20231019	152700	116641400	9630	9630	9630	9630	0
231	20231019	152600	116641400	9630	9630	9630	9630	0
232	20231019	152500	116641400	9630	9630	9630	9630	0
233	20231019	152400	116641400	9630	9630	9630	9630	0
234	20231019	152300	116641400	9630	9630	9630	9630	0
235	20231019	152200	116641400	9630	9630	9630	9630	0
236	20231019	152100	116641400	9630	9630	9630	9630	0
237	20231019	152000	116641400	9630	9630	9630	9630	0
238	20231019	151900	116641400	9630	9630	9630	9630	0
239	20231019	151800	116641400	9630	9630	9630	9620	3
240	20231019	151700	116612520	9620	9570	9620	9570	240
241	20231019	151600	114314870	9550	9550	9550	9550	10
242	20231019	151500	114219370	9550	9550	9550	9550	0
243	20231019	151400	114219370	9550	9550	9550	9550	0
244	20231019	151300	114219370	9550	9550	9550	9550	0
245	20231019	151200	114219370	9550	9550	9550	9550	0
246	20231019	151100	114219370	9550	9570	9570	9550	4
247	20231019	151000	114181150	9570	9550	9570	9550	189
248	20231019	150900	112374420	9550	9550	9550	9550	0
249	20231019	150800	112374420	9550	9550	9550	9550	0
250	20231019	150700	112374420	9550	9550	9550	9550	0
251	20231019	150600	112374420	9550	9550	9550	9550	160
252	20231019	150500	110846420	9550	9550	9550	9550	0
253	20231019	150400	110846420	9550	9550	9550	9550	0
254	20231019	150300	110846420	9550	9550	9550	9550	0
255	20231019	150200	110846420	9550	9550	9550	9550	0
256	20231019	150100	110846420	9550	9550	9550	9550	0
257	20231019	150000	110846420	9550	9550	9550	9550	0
258	20231019	145900	110846420	9550	9550	9550	9550	1
259	20231019	145800	110836870	9540	9540	9540	9540	1
260	20231019	145700	110827330	9550	9550	9550	9550	0
261	20231019	145600	110827330	9550	9550	9550	9550	0
262	20231019	145500	110827330	9550	9550	9550	9550	0
263	20231019	145400	110827330	9550	9550	9550	9550	0
264	20231019	145300	110827330	9550	9550	9550	9550	0
265	20231019	145200	110827330	9550	9550	9550	9550	0
266	20231019	145100	110827330	9550	9540	9560	9540	35
267	20231019	145000	110492780	9570	9570	9570	9570	0
268	20231019	144900	110492780	9570	9570	9570	9570	0
269	20231019	144800	110492780	9570	9570	9570	9570	0
270	20231019	144700	110492780	9570	9570	9570	9570	520
271	20231019	144600	105516380	9570	9570	9570	9570	0
272	20231019	144500	105516380	9570	9570	9570	9570	0
273	20231019	144400	105516380	9570	9570	9570	9570	0
274	20231019	144300	105516380	9570	9570	9570	9570	0
275	20231019	144200	105516380	9570	9570	9570	9570	0
276	20231019	144100	105516380	9570	9570	9570	9570	0
277	20231019	144000	105516380	9570	9570	9570	9570	0
278	20231019	143900	105516380	9570	9570	9570	9570	0
279	20231019	143800	105516380	9570	9540	9570	9540	12
280	20231019	143700	105401870	9540	9550	9550	9540	58
281	20231019	143600	104848170	9570	9570	9570	9570	0
282	20231019	143500	104848170	9570	9570	9570	9570	1
283	20231019	143400	104838600	9570	9570	9570	9570	0
284	20231019	143300	104838600	9570	9570	9570	9570	0
285	20231019	143200	104838600	9570	9570	9570	9570	0
286	20231019	143100	104838600	9570	9570	9570	9570	0
287	20231019	143000	104838600	9570	9570	9570	9570	188
288	20231019	142900	103039440	9570	9570	9570	9570	0
289	20231019	142800	103039440	9570	9570	9570	9570	0
290	20231019	142700	103039440	9570	9570	9570	9570	0
291	20231019	142600	103039440	9570	9570	9570	9570	0
292	20231019	142500	103039440	9570	9570	9570	9570	0
293	20231019	142400	103039440	9570	9570	9570	9570	0
294	20231019	142300	103039440	9570	9540	9570	9530	485
295	20231019	142200	98412520	9540	9530	9540	9530	136
296	20231019	142100	97115270	9510	9510	9510	9510	0
297	20231019	142000	97115270	9510	9510	9510	9510	0
298	20231019	141900	97115270	9510	9510	9510	9510	0
299	20231019	141800	97115270	9510	9510	9510	9510	0
300	20231019	141700	97115270	9510	9510	9510	9510	0
301	20231019	141600	97115270	9510	9510	9510	9510	145
302	20231019	141500	95736320	9530	9530	9530	9530	0
303	20231019	141400	95736320	9530	9530	9530	9510	901
304	20231019	141300	87163950	9540	9540	9540	9540	0
305	20231019	141200	87163950	9540	9540	9540	9540	0
306	20231019	141100	87163950	9540	9540	9540	9520	7
307	20231019	141000	87097230	9520	9530	9540	9520	45
308	20231019	140900	86668380	9530	9530	9540	9530	31
309	20231019	140800	86372910	9530	9530	9530	9530	80
310	20231019	140700	85610510	9530	9530	9530	9530	0
311	20231019	140600	85610510	9530	9530	9530	9530	0
312	20231019	140500	85610510	9530	9530	9530	9530	0
313	20231019	140400	85610510	9530	9530	9530	9530	27
314	20231019	140300	85353200	9530	9530	9530	9530	0
315	20231019	140200	85353200	9530	9530	9530	9530	0
316	20231019	140100	85353200	9530	9520	9530	9510	26
317	20231019	140000	85105840	9510	9510	9510	9510	1
318	20231019	135900	85096330	9500	9510	9510	9500	31
319	20231019	135800	84801530	9510	9510	9510	9510	0
320	20231019	135700	84801530	9510	9510	9510	9510	0
321	20231019	135600	84801530	9510	9510	9510	9510	0
322	20231019	135500	84801530	9510	9510	9510	9510	0
323	20231019	135400	84801530	9510	9510	9510	9510	0
324	20231019	135300	84801530	9510	9510	9510	9510	105
325	20231019	135200	83802980	9510	9510	9510	9510	0
326	20231019	135100	83802980	9510	9510	9510	9510	0
327	20231019	135000	83802980	9510	9510	9510	9510	0
328	20231019	134900	83802980	9510	9510	9510	9510	0
329	20231019	134800	83802980	9510	9510	9510	9510	3
330	20231019	134700	83774450	9490	9490	9490	9490	11
331	20231019	134600	83670060	9510	9490	9520	9490	25
332	20231019	134500	83432680	9520	9500	9520	9500	326
333	20231019	134400	80335580	9510	9510	9510	9510	195
334	20231019	134300	78481130	9550	9550	9550	9550	0
335	20231019	134200	78481130	9550	9550	9550	9550	0
336	20231019	134100	78481130	9550	9550	9550	9550	0
337	20231019	134000	78481130	9550	9550	9550	9550	0
338	20231019	133900	78481130	9550	9550	9550	9550	0
339	20231019	133800	78481130	9550	9550	9550	9550	0
340	20231019	133700	78481130	9550	9520	9550	9520	2
341	20231019	133600	78462060	9550	9550	9550	9550	0
342	20231019	133500	78462060	9550	9550	9550	9550	0
343	20231019	133400	78462060	9550	9550	9550	9550	1
344	20231019	133300	78452510	9520	9520	9520	9520	2
345	20231019	133200	78433470	9550	9550	9550	9550	1
346	20231019	133100	78423920	9510	9530	9550	9510	33
347	20231019	133000	78109950	9520	9520	9520	9520	0
348	20231019	132900	78109950	9520	9520	9520	9520	0
349	20231019	132800	78109950	9520	9520	9520	9520	4
350	20231019	132700	78071870	9550	9550	9550	9550	0
351	20231019	132600	78071870	9550	9550	9550	9550	0
352	20231019	132500	78071870	9550	9550	9550	9550	0
353	20231019	132400	78071870	9550	9550	9550	9550	0
354	20231019	132300	78071870	9550	9550	9550	9550	0
355	20231019	132200	78071870	9550	9550	9550	9550	0
356	20231019	132100	78071870	9550	9550	9550	9550	0
357	20231019	132000	78071870	9550	9550	9550	9550	0
358	20231019	131900	78071870	9550	9550	9550	9550	1
359	20231019	131800	78062320	9520	9520	9520	9520	20
360	20231019	131700	77871920	9550	9550	9550	9550	0
361	20231019	131600	77871920	9550	9550	9550	9550	0
362	20231019	131500	77871920	9550	9540	9550	9540	5
363	20231019	131400	77824210	9540	9540	9540	9540	2
364	20231019	131300	77805130	9520	9530	9530	9520	13
365	20231019	131200	77681350	9530	9530	9530	9530	4
366	20231019	131100	77643230	9540	9550	9550	9530	359
367	20231019	131000	74217430	9570	9570	9570	9570	0
368	20231019	130900	74217430	9570	9570	9570	9570	0
369	20231019	130800	74217430	9570	9570	9570	9570	0
370	20231019	130700	74217430	9570	9570	9570	9570	0
371	20231019	130600	74217430	9570	9570	9570	9570	0
372	20231019	130500	74217430	9570	9570	9570	9570	0
373	20231019	130400	74217430	9570	9570	9570	9570	0
374	20231019	130300	74217430	9570	9570	9570	9570	0
375	20231019	130200	74217430	9570	9560	9570	9560	2
376	20231019	130100	74198300	9560	9560	9560	9560	0
377	20231019	130000	74198300	9560	9560	9560	9560	0
378	20231019	125900	74198300	9560	9560	9560	9560	24
379	20231019	125800	73968860	9560	9560	9570	9560	7
380	20231019	125700	73901930	9570	9560	9570	9550	14
381	20231019	125600	73768110	9540	9560	9560	9540	144
382	20231019	125500	72391670	9550	9600	9600	9550	214
383	20231019	125400	70346010	9600	9600	9600	9590	6
384	20231019	125300	70288440	9550	9560	9560	9550	149
385	20231019	125200	68864490	9560	9570	9570	9550	11
386	20231019	125100	68759330	9620	9620	9620	9620	1
387	20231019	125000	68749710	9620	9620	9620	9620	0
388	20231019	124900	68749710	9620	9620	9620	9620	0
389	20231019	124800	68749710	9620	9620	9620	9620	0
390	20231019	124700	68749710	9620	9620	9620	9620	0
391	20231019	124600	68749710	9620	9620	9620	9620	0
392	20231019	124500	68749710	9620	9620	9620	9620	0
393	20231019	124400	68749710	9620	9620	9620	9620	0
394	20231019	124300	68749710	9620	9620	9620	9620	0
395	20231019	124200	68749710	9620	9620	9620	9620	0
396	20231019	124100	68749710	9620	9620	9620	9620	0
397	20231019	124000	68749710	9620	9620	9620	9620	0
398	20231019	123900	68749710	9620	9580	9620	9580	2
399	20231019	123800	68730510	9630	9630	9630	9630	0
400	20231019	123700	68730510	9630	9630	9630	9630	0
401	20231019	123600	68730510	9630	9580	9630	9580	17
402	20231019	123500	68567600	9590	9590	9590	9590	0
403	20231019	123400	68567600	9590	9590	9590	9590	0
404	20231019	123300	68567600	9590	9590	9590	9590	0
405	20231019	123200	68567600	9590	9590	9590	9590	0
406	20231019	123100	68567600	9590	9590	9590	9590	0
407	20231019	123000	68567600	9590	9590	9590	9590	0
408	20231019	122900	68567600	9590	9590	9590	9590	0
409	20231019	122800	68567600	9590	9560	9590	9550	298
410	20231019	122700	65718270	9600	9570	9600	9570	51
411	20231019	122600	65230170	9610	9610	9610	9610	0
412	20231019	122500	65230170	9610	9610	9610	9610	0
413	20231019	122400	65230170	9610	9610	9610	9610	1
414	20231019	122300	65220560	9580	9580	9580	9580	1
415	20231019	122200	65210980	9610	9610	9610	9610	0
416	20231019	122100	65210980	9610	9610	9610	9610	0
417	20231019	122000	65210980	9610	9610	9610	9610	0
418	20231019	121900	65210980	9610	9610	9610	9610	0
419	20231019	121800	65210980	9610	9610	9610	9610	0
420	20231019	121700	65210980	9610	9610	9610	9610	0
421	20231019	121600	65210980	9610	9610	9610	9610	0
422	20231019	121500	65210980	9610	9610	9610	9610	0
423	20231019	121400	65210980	9610	9610	9610	9610	0
424	20231019	121300	65210980	9610	9610	9610	9610	1
425	20231019	121200	65201370	9600	9620	9620	9600	2
426	20231019	121100	65182150	9600	9600	9600	9600	1
427	20231019	121000	65172550	9570	9580	9620	9570	103
428	20231019	120900	64186270	9620	9620	9620	9620	0
429	20231019	120800	64186270	9620	9620	9620	9620	0
430	20231019	120700	64186270	9620	9620	9620	9620	0
431	20231019	120600	64186270	9620	9620	9620	9620	0
432	20231019	120500	64186270	9620	9620	9620	9620	0
433	20231019	120400	64186270	9620	9600	9620	9600	2
434	20231019	120300	64167050	9620	9620	9620	9620	0
435	20231019	120200	64167050	9620	9590	9620	9590	109
436	20231019	120100	63121680	9570	9570	9570	9570	1
437	20231019	120000	63112110	9590	9590	9590	9590	1
438	20231019	115900	63102520	9580	9580	9580	9580	0
439	20231019	115800	63102520	9580	9580	9580	9580	47
440	20231019	115700	62652260	9590	9590	9590	9590	0
441	20231019	115600	62652260	9590	9590	9590	9590	0
442	20231019	115500	62652260	9590	9580	9590	9580	2
443	20231019	115400	62633090	9620	9620	9620	9620	0
444	20231019	115300	62633090	9620	9620	9620	9620	0
445	20231019	115200	62633090	9620	9620	9620	9620	0
446	20231019	115100	62633090	9620	9620	9620	9620	0
447	20231019	115000	62633090	9620	9620	9620	9620	0
448	20231019	114900	62633090	9620	9620	9620	9620	0
449	20231019	114800	62633090	9620	9620	9620	9620	2
450	20231019	114700	62613850	9620	9620	9620	9620	0
451	20231019	114600	62613850	9620	9620	9620	9620	0
452	20231019	114500	62613850	9620	9620	9620	9620	0
453	20231019	114400	62613850	9620	9620	9620	9620	0
454	20231019	114300	62613850	9620	9620	9620	9620	0
455	20231019	114200	62613850	9620	9620	9620	9620	0
456	20231019	114100	62613850	9620	9620	9620	9620	1
457	20231019	114000	62604230	9620	9620	9620	9620	0
458	20231019	113900	62604230	9620	9620	9620	9620	0
459	20231019	113800	62604230	9620	9620	9620	9620	0
460	20231019	113700	62604230	9620	9620	9620	9620	1
461	20231019	113600	62594610	9580	9580	9580	9580	0
462	20231019	113500	62594610	9580	9580	9580	9580	80
463	20231019	113400	61828210	9580	9580	9580	9580	0
464	20231019	113300	61828210	9580	9580	9580	9580	0
465	20231019	113200	61828210	9580	9580	9580	9580	6
466	20231019	113100	61770730	9580	9580	9580	9580	0
467	20231019	113000	61770730	9580	9580	9580	9580	0
468	20231019	112900	61770730	9580	9580	9580	9580	0
469	20231019	112800	61770730	9580	9580	9580	9580	0
470	20231019	112700	61770730	9580	9580	9580	9580	0
471	20231019	112600	61770730	9580	9580	9580	9580	0
472	20231019	112500	61770730	9580	9580	9580	9580	0
473	20231019	112400	61770730	9580	9580	9580	9580	0
474	20231019	112300	61770730	9580	9580	9580	9580	0
475	20231019	112200	61770730	9580	9580	9580	9580	0
476	20231019	112100	61770730	9580	9580	9580	9580	2
477	20231019	112000	61751570	9580	9580	9580	9580	0
478	20231019	111900	61751570	9580	9580	9580	9580	0
479	20231019	111800	61751570	9580	9580	9580	9580	0
480	20231019	111700	61751570	9580	9570	9580	9570	5
481	20231019	111600	61703680	9570	9570	9570	9570	2
482	20231019	111500	61684540	9570	9570	9570	9570	33
483	20231019	111400	61368730	9580	9610	9610	9570	40
484	20231019	111300	60985380	9610	9590	9610	9590	204
485	20231019	111200	59027030	9590	9590	9590	9590	10
486	20231019	111100	58931130	9590	9590	9590	9590	1
487	20231019	111000	58921540	9600	9600	9600	9600	0
488	20231019	110900	58921540	9600	9600	9600	9600	1
489	20231019	110800	58911940	9590	9600	9600	9590	26
490	20231019	110700	58662350	9600	9600	9600	9600	0
491	20231019	110600	58662350	9600	9600	9600	9600	11
492	20231019	110500	58556750	9610	9610	9610	9610	2
493	20231019	110400	58537530	9610	9610	9610	9610	0
494	20231019	110300	58537530	9610	9610	9610	9610	0
495	20231019	110200	58537530	9610	9600	9610	9600	3
496	20231019	110100	58508720	9590	9600	9600	9590	9
497	20231019	110000	58422360	9610	9610	9610	9610	6
498	20231019	105900	58364700	9630	9630	9630	9630	0
499	20231019	105800	58364700	9630	9630	9630	9630	0
500	20231019	105700	58364700	9630	9620	9630	9620	11
501	20231019	105600	58258870	9620	9630	9630	9620	12
502	20231019	105500	58143330	9630	9590	9630	9590	45
503	20231019	105400	57710020	9630	9630	9630	9630	1
504	20231019	105300	57700390	9590	9580	9590	9580	28
505	20231019	105200	57431900	9590	9580	9590	9580	89
506	20231019	105100	56578450	9580	9580	9580	9580	0
507	20231019	105000	56578450	9580	9580	9580	9570	8
508	20231019	104900	56501860	9570	9580	9580	9570	2
509	20231019	104800	56482710	9590	9580	9590	9570	152
510	20231019	104700	55026740	9570	9610	9620	9570	97
511	20231019	104600	54097310	9620	9610	9640	9600	576
512	20231019	104500	48567180	9620	9620	9620	9620	1
513	20231019	104400	48557560	9640	9640	9640	9640	0
514	20231019	104300	48557560	9640	9640	9640	9640	0
515	20231019	104200	48557560	9640	9640	9640	9640	0
516	20231019	104100	48557560	9640	9600	9640	9600	4
517	20231019	104000	48519080	9600	9630	9630	9600	1074
518	20231019	103900	38190960	9650	9650	9650	9650	0
519	20231019	103800	38190960	9650	9650	9650	9650	2
520	20231019	103700	38171660	9650	9650	9650	9650	0
521	20231019	103600	38171660	9650	9650	9650	9650	0
522	20231019	103500	38171660	9650	9640	9650	9640	2
523	20231019	103400	38152370	9650	9650	9650	9650	1
524	20231019	103300	38142720	9640	9640	9640	9640	2
525	20231019	103200	38123440	9650	9650	9650	9650	0
526	20231019	103100	38123440	9650	9650	9650	9650	3
527	20231019	103000	38094490	9650	9650	9650	9650	0
528	20231019	102900	38094490	9650	9650	9650	9650	0
529	20231019	102800	38094490	9650	9650	9650	9650	0
530	20231019	102700	38094490	9650	9650	9650	9650	0
531	20231019	102600	38094490	9650	9650	9650	9650	0
532	20231019	102500	38094490	9650	9650	9650	9650	11
533	20231019	102400	37988340	9650	9650	9650	9650	0
534	20231019	102300	37988340	9650	9650	9650	9650	51
535	20231019	102200	37496190	9650	9650	9650	9650	0
536	20231019	102100	37496190	9650	9650	9650	9650	1
537	20231019	102000	37486540	9670	9670	9670	9670	0
538	20231019	101900	37486540	9670	9670	9670	9670	0
539	20231019	101800	37486540	9670	9670	9670	9670	0
540	20231019	101700	37486540	9670	9670	9670	9670	0
541	20231019	101600	37486540	9670	9670	9670	9670	0
542	20231019	101500	37486540	9670	9670	9670	9670	0
543	20231019	101400	37486540	9670	9670	9670	9670	0
544	20231019	101300	37486540	9670	9670	9670	9670	0
545	20231019	101200	37486540	9670	9670	9670	9670	1
546	20231019	101100	37476870	9650	9650	9650	9650	1
547	20231019	101000	37467220	9650	9650	9650	9650	10
548	20231019	100900	37370720	9690	9690	9690	9690	0
549	20231019	100800	37370720	9690	9630	9690	9620	326
550	20231019	100700	34231350	9630	9650	9650	9630	241
551	20231019	100600	31909280	9700	9700	9700	9700	0
552	20231019	100500	31909280	9700	9700	9700	9700	0
553	20231019	100400	31909280	9700	9700	9700	9700	0
554	20231019	100300	31909280	9700	9690	9700	9690	2
555	20231019	100200	31889890	9660	9680	9680	9660	33
556	20231019	100100	31570980	9680	9680	9680	9680	14
557	20231019	100000	31435460	9680	9680	9680	9680	0
558	20231019	095900	31435460	9680	9680	9680	9680	0
559	20231019	095800	31435460	9680	9680	9680	9680	0
560	20231019	095700	31435460	9680	9680	9680	9680	1
561	20231019	095600	31425780	9680	9680	9680	9680	0
562	20231019	095500	31425780	9680	9680	9680	9680	2
563	20231019	095400	31406420	9680	9680	9680	9680	2
564	20231019	095300	31387060	9670	9680	9680	9670	16
565	20231019	095200	31232290	9670	9670	9670	9670	4
566	20231019	095100	31193610	9670	9660	9670	9660	9
567	20231019	095000	31106620	9690	9650	9690	9650	110
568	20231019	094900	30045080	9660	9670	9670	9660	22
569	20231019	094800	29832440	9670	9690	9690	9670	3
570	20231019	094700	29803400	9670	9690	9690	9670	3
571	20231019	094600	29774360	9690	9690	9700	9670	16
572	20231019	094500	29619340	9680	9690	9690	9680	4
573	20231019	094400	29580600	9670	9680	9680	9670	2
574	20231019	094300	29561250	9700	9680	9700	9680	2
575	20231019	094200	29541870	9690	9680	9710	9680	22
576	20231019	094100	29328800	9680	9650	9680	9650	2
577	20231019	094000	29309470	9640	9640	9680	9640	6
578	20231019	093900	29251550	9640	9640	9650	9640	4
579	20231019	093800	29212970	9680	9690	9690	9640	9
580	20231019	093700	29125920	9640	9640	9640	9640	4
581	20231019	093600	29087360	9640	9650	9650	9640	33
582	20231019	093500	28769220	9650	9650	9650	9650	13
583	20231019	093400	28643770	9640	9650	9650	9640	197
584	20231019	093300	26744370	9650	9660	9660	9650	330
585	20231019	093200	23559770	9660	9680	9680	9650	288
586	20231019	093100	20780070	9700	9700	9700	9700	0
587	20231019	093000	20780070	9700	9700	9700	9700	20
588	20231019	092900	20586070	9720	9720	9720	9720	0
589	20231019	092800	20586070	9720	9720	9720	9720	0
590	20231019	092700	20586070	9720	9720	9720	9720	0
591	20231019	092600	20586070	9720	9720	9720	9720	0
592	20231019	092500	20586070	9720	9720	9720	9720	100
593	20231019	092400	19614070	9720	9720	9720	9720	5
594	20231019	092300	19565470	9730	9730	9730	9730	0
595	20231019	092200	19565470	9730	9730	9730	9730	0
596	20231019	092100	19565470	9730	9750	9760	9730	159
597	20231019	092000	18014140	9760	9730	9760	9730	500
598	20231019	091900	13135000	9760	9760	9760	9760	2
599	20231019	091800	13115480	9760	9720	9760	9710	130
600	20231019	091700	11848100	9730	9650	9730	9640	74
601	20231019	091600	11132750	9640	9630	9740	9620	26
602	20231019	091500	10882240	9760	9760	9760	9760	0
603	20231019	091400	10882240	9760	9760	9760	9760	0
604	20231019	091300	10882240	9760	9700	9760	9700	110
605	20231019	091200	9809240	9700	9610	9700	9610	301
606	20231019	091100	6907020	9690	9690	9690	9690	2
607	20231019	091000	6887640	9690	9610	9690	9610	102
608	20231019	090900	5899340	9610	9690	9690	9610	11
609	20231019	090800	5793510	9610	9680	9680	9610	8
610	20231019	090700	5716280	9680	9680	9680	9680	1
611	20231019	090600	5706600	9700	9660	9700	9660	104
612	20231019	090500	4701880	9680	9680	9680	9680	1
613	20231019	090400	4692200	9700	9700	9700	9700	250
614	20231019	090300	2267200	9770	9770	9770	9770	0
615	20231019	090200	2267200	9770	9790	9790	9770	3
616	20231019	090100	2237860	9780	9730	9780	9710	127
617	20231019	090000	996530	9760	9770	9770	9760	102