KissMeData/009780/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184900	95543600	5540	5540	5540	5540	55
3	20231017	184800	95543600	5540	5540	5540	5540	0
4	20231017	184700	95543600	5540	5540	5540	5540	0
5	20231017	184600	95543600	5540	5540	5540	5540	0
6	20231017	184500	95543600	5540	5540	5540	5540	0
7	20231017	184400	95543600	5540	5540	5540	5540	0
8	20231017	184300	95543600	5540	5540	5540	5540	0
9	20231017	184200	95543600	5540	5540	5540	5540	0
10	20231017	184100	95543600	5540	5540	5540	5540	0
11	20231017	184000	95543600	5540	5540	5540	5540	0
12	20231017	183900	95543600	5540	5540	5540	5540	0
13	20231017	183800	95543600	5540	5540	5540	5540	0
14	20231017	183700	95543600	5540	5540	5540	5540	0
15	20231017	183600	95543600	5540	5540	5540	5540	0
16	20231017	183500	95543600	5540	5540	5540	5540	0
17	20231017	183400	95543600	5540	5540	5540	5540	0
18	20231017	183300	95543600	5540	5540	5540	5540	0
19	20231017	183200	95543600	5540	5540	5540	5540	0
20	20231017	183100	95543600	5540	5540	5540	5540	0
21	20231017	183000	95543600	5540	5540	5540	5540	0
22	20231017	182900	95543600	5540	5540	5540	5540	0
23	20231017	182800	95543600	5540	5540	5540	5540	0
24	20231017	182700	95543600	5540	5540	5540	5540	0
25	20231017	182600	95543600	5540	5540	5540	5540	0
26	20231017	182500	95543600	5540	5540	5540	5540	0
27	20231017	182400	95543600	5540	5540	5540	5540	0
28	20231017	182300	95543600	5540	5540	5540	5540	0
29	20231017	182200	95543600	5540	5540	5540	5540	0
30	20231017	182100	95543600	5540	5540	5540	5540	0
31	20231017	182000	95543600	5540	5540	5540	5540	0
32	20231017	181900	95543600	5540	5540	5540	5540	55
33	20231017	181800	95543600	5540	5540	5540	5540	0
34	20231017	181700	95543600	5540	5540	5540	5540	0
35	20231017	181600	95543600	5540	5540	5540	5540	0
36	20231017	181500	95543600	5540	5540	5540	5540	0
37	20231017	181400	95543600	5540	5540	5540	5540	0
38	20231017	181300	95543600	5540	5540	5540	5540	0
39	20231017	181200	95543600	5540	5540	5540	5540	0
40	20231017	181100	95543600	5540	5540	5540	5540	0
41	20231017	181000	95543600	5540	5540	5540	5540	0
42	20231017	180900	95543600	5540	5540	5540	5540	0
43	20231017	180800	95543600	5540	5540	5540	5540	0
44	20231017	180700	95543600	5540	5540	5540	5540	0
45	20231017	180600	95543600	5540	5540	5540	5540	0
46	20231017	180500	95543600	5540	5540	5540	5540	0
47	20231017	180400	95543600	5540	5540	5540	5540	0
48	20231017	180300	95543600	5540	5540	5540	5540	0
49	20231017	180200	95543600	5540	5540	5540	5540	0
50	20231017	180100	95543600	5540	5540	5540	5540	0
51	20231017	180000	95543600	5540	5540	5540	5540	0
52	20231017	175900	95543600	5540	5540	5540	5540	0
53	20231017	175800	95543600	5540	5540	5540	5540	0
54	20231017	175700	95543600	5540	5540	5540	5540	0
55	20231017	175600	95543600	5540	5540	5540	5540	0
56	20231017	175500	95543600	5540	5540	5540	5540	0
57	20231017	175400	95543600	5540	5540	5540	5540	0
58	20231017	175300	95543600	5540	5540	5540	5540	0
59	20231017	175200	95543600	5540	5540	5540	5540	0
60	20231017	175100	95543600	5540	5540	5540	5540	0
61	20231017	175000	95543600	5540	5540	5540	5540	0
62	20231017	174900	95543600	5540	5540	5540	5540	55
63	20231017	174800	95543600	5540	5540	5540	5540	0
64	20231017	174700	95543600	5540	5540	5540	5540	0
65	20231017	174600	95543600	5540	5540	5540	5540	0
66	20231017	174500	95543600	5540	5540	5540	5540	0
67	20231017	174400	95543600	5540	5540	5540	5540	0
68	20231017	174300	95543600	5540	5540	5540	5540	0
69	20231017	174200	95543600	5540	5540	5540	5540	0
70	20231017	174100	95543600	5540	5540	5540	5540	0
71	20231017	174000	95543600	5540	5540	5540	5540	0
72	20231017	173900	95543600	5540	5540	5540	5540	0
73	20231017	173800	95543600	5540	5540	5540	5540	0
74	20231017	173700	95543600	5540	5540	5540	5540	0
75	20231017	173600	95543600	5540	5540	5540	5540	0
76	20231017	173500	95543600	5540	5540	5540	5540	0
77	20231017	173400	95543600	5540	5540	5540	5540	0
78	20231017	173300	95543600	5540	5540	5540	5540	0
79	20231017	173200	95543600	5540	5540	5540	5540	0
80	20231017	173100	95543600	5540	5540	5540	5540	0
81	20231017	173000	95543600	5540	5540	5540	5540	0
82	20231017	172900	95543600	5540	5540	5540	5540	0
83	20231017	172800	95543600	5540	5540	5540	5540	0
84	20231017	172700	95543600	5540	5540	5540	5540	0
85	20231017	172600	95543600	5540	5540	5540	5540	0
86	20231017	172500	95543600	5540	5540	5540	5540	0
87	20231017	172400	95543600	5540	5540	5540	5540	0
88	20231017	172300	95543600	5540	5540	5540	5540	0
89	20231017	172200	95543600	5540	5540	5540	5540	0
90	20231017	172100	95543600	5540	5540	5540	5540	0
91	20231017	172000	95543600	5540	5540	5540	5540	0
92	20231017	171900	95543600	5540	5540	5540	5540	55
93	20231017	171800	95543600	5540	5540	5540	5540	0
94	20231017	171700	95543600	5540	5540	5540	5540	0
95	20231017	171600	95543600	5540	5540	5540	5540	0
96	20231017	171500	95543600	5540	5540	5540	5540	0
97	20231017	171400	95543600	5540	5540	5540	5540	0
98	20231017	171300	95543600	5540	5540	5540	5540	0
99	20231017	171200	95543600	5540	5540	5540	5540	0
100	20231017	171100	95543600	5540	5540	5540	5540	0
101	20231017	171000	95543600	5540	5540	5540	5540	0
102	20231017	170900	95543600	5540	5540	5540	5540	0
103	20231017	170800	95543600	5540	5540	5540	5540	0
104	20231017	170700	95543600	5540	5540	5540	5540	0
105	20231017	170600	95543600	5540	5540	5540	5540	0
106	20231017	170500	95543600	5540	5540	5540	5540	0
107	20231017	170400	95543600	5540	5540	5540	5540	0
108	20231017	170300	95543600	5540	5540	5540	5540	0
109	20231017	170200	95543600	5540	5540	5540	5540	0
110	20231017	170100	95543600	5540	5540	5540	5540	0
111	20231017	170000	95543600	5540	5540	5540	5540	0
112	20231017	165900	95543600	5540	5540	5540	5540	0
113	20231017	165800	95543600	5540	5540	5540	5540	0
114	20231017	165700	95543600	5540	5540	5540	5540	0
115	20231017	165600	95543600	5540	5540	5540	5540	0
116	20231017	165500	95543600	5540	5540	5540	5540	0
117	20231017	165400	95543600	5540	5540	5540	5540	0
118	20231017	165300	95543600	5540	5540	5540	5540	0
119	20231017	165200	95543600	5540	5540	5540	5540	0
120	20231017	165100	95543600	5540	5540	5540	5540	0
121	20231017	165000	95543600	5540	5540	5540	5540	0
122	20231017	164900	95543600	5540	5540	5540	5540	55
123	20231017	164800	95543600	5540	5540	5540	5540	0
124	20231017	164700	95543600	5540	5540	5540	5540	0
125	20231017	164600	95543600	5540	5540	5540	5540	0
126	20231017	164500	95543600	5540	5540	5540	5540	0
127	20231017	164400	95543600	5540	5540	5540	5540	0
128	20231017	164300	95543600	5540	5540	5540	5540	0
129	20231017	164200	95543600	5540	5540	5540	5540	0
130	20231017	164100	95543600	5540	5540	5540	5540	0
131	20231017	164000	95543600	5540	5540	5540	5540	0
132	20231017	163900	95543600	5540	5540	5540	5540	0
133	20231017	163800	95543600	5540	5540	5540	5540	0
134	20231017	163700	95543600	5540	5540	5540	5540	0
135	20231017	163600	95543600	5540	5540	5540	5540	0
136	20231017	163500	95543600	5540	5540	5540	5540	0
137	20231017	163400	95543600	5540	5540	5540	5540	0
138	20231017	163300	95543600	5540	5540	5540	5540	0
139	20231017	163200	95543600	5540	5540	5540	5540	0
140	20231017	163100	95543600	5540	5540	5540	5540	0
141	20231017	163000	95543600	5540	5540	5540	5540	0
142	20231017	162900	95543600	5540	5540	5540	5540	0
143	20231017	162800	95543600	5540	5540	5540	5540	0
144	20231017	162700	95543600	5540	5540	5540	5540	0
145	20231017	162600	95543600	5540	5540	5540	5540	0
146	20231017	162500	95543600	5540	5540	5540	5540	0
147	20231017	162400	95543600	5540	5540	5540	5540	0
148	20231017	162300	95543600	5540	5540	5540	5540	0
149	20231017	162200	95543600	5540	5540	5540	5540	0
150	20231017	162100	95543600	5540	5540	5540	5540	0
151	20231017	162000	95543600	5540	5540	5540	5540	0
152	20231017	161900	95543600	5540	5540	5540	5540	55
153	20231017	161800	95543600	5540	5540	5540	5540	0
154	20231017	161700	95543600	5540	5540	5540	5540	0
155	20231017	161600	95543600	5540	5540	5540	5540	0
156	20231017	161500	95543600	5540	5540	5540	5540	0
157	20231017	161400	95543600	5540	5540	5540	5540	0
158	20231017	161300	95543600	5540	5540	5540	5540	0
159	20231017	161200	95543600	5540	5540	5540	5540	0
160	20231017	161100	95543600	5540	5540	5540	5540	0
161	20231017	161000	95543600	5540	5540	5540	5540	0
162	20231017	160900	95543600	5540	5540	5540	5540	0
163	20231017	160800	95543600	5540	5540	5540	5540	0
164	20231017	160700	95543600	5540	5540	5540	5540	0
165	20231017	160600	95543600	5540	5540	5540	5540	0
166	20231017	160500	95543600	5540	5540	5540	5540	0
167	20231017	160400	95543600	5540	5540	5540	5540	0
168	20231017	160300	95543600	5540	5540	5540	5540	0
169	20231017	160200	95543600	5540	5540	5540	5540	0
170	20231017	160100	95543600	5540	5540	5540	5540	0
171	20231017	160000	95543600	5540	5540	5540	5540	0
172	20231017	155900	95543600	5540	5540	5540	5540	0
173	20231017	155800	95543600	5540	5540	5540	5540	0
174	20231017	155700	95543600	5540	5540	5540	5540	0
175	20231017	155600	95543600	5540	5540	5540	5540	0
176	20231017	155500	95543600	5540	5540	5540	5540	0
177	20231017	155400	95543600	5540	5540	5540	5540	0
178	20231017	155300	95543600	5540	5540	5540	5540	0
179	20231017	155200	95543600	5540	5540	5540	5540	0
180	20231017	155100	95543600	5540	5540	5540	5540	0
181	20231017	155000	95543600	5540	5540	5540	5540	0
182	20231017	154900	95543600	5540	5540	5540	5540	55
183	20231017	154800	95543600	5540	5540	5540	5540	0
184	20231017	154700	95543600	5540	5540	5540	5540	0
185	20231017	154600	95543600	5540	5540	5540	5540	0
186	20231017	154500	95543600	5540	5540	5540	5540	0
187	20231017	154400	95543600	5540	5540	5540	5540	0
188	20231017	154300	95543600	5540	5540	5540	5540	0
189	20231017	154200	95543600	5540	5540	5540	5540	0
190	20231017	154100	95543600	5540	5540	5540	5540	0
191	20231017	154000	95543600	5540	5540	5540	5540	0
192	20231017	153900	95543600	5540	5540	5540	5540	0
193	20231017	153800	95543600	5540	5540	5540	5540	0
194	20231017	153700	95543600	5540	5540	5540	5540	0
195	20231017	153600	95543600	5540	5540	5540	5540	0
196	20231017	153500	95543600	5540	5540	5540	5540	0
197	20231017	153400	95543600	5540	5540	5540	5540	0
198	20231017	153300	95543600	5540	5540	5540	5540	0
199	20231017	153200	95543600	5540	5540	5540	5540	0
200	20231017	153100	95543600	5540	5540	5540	5540	0
201	20231017	153000	95543600	5540	5540	5540	5540	55
202	20231017	152900	95238900	5510	5510	5510	5510	0
203	20231017	152800	95238900	5510	5510	5510	5510	0
204	20231017	152700	95238900	5510	5510	5510	5510	0
205	20231017	152600	95238900	5510	5510	5510	5510	0
206	20231017	152500	95238900	5510	5510	5510	5510	0
207	20231017	152400	95238900	5510	5510	5510	5510	0
208	20231017	152300	95238900	5510	5510	5510	5510	0
209	20231017	152200	95238900	5510	5510	5510	5510	0
210	20231017	152100	95238900	5510	5510	5510	5510	0
211	20231017	152000	95238900	5510	5510	5510	5510	0
212	20231017	151900	95238900	5510	5530	5530	5510	24
213	20231017	151800	95106620	5510	5510	5510	5510	0
214	20231017	151700	95106620	5510	5510	5510	5510	0
215	20231017	151600	95106620	5510	5510	5510	5510	0
216	20231017	151500	95106620	5510	5550	5550	5510	163
217	20231017	151400	94208210	5550	5540	5550	5540	2
218	20231017	151300	94197120	5510	5520	5520	5510	300
219	20231017	151200	92544070	5510	5510	5510	5510	0
220	20231017	151100	92544070	5510	5510	5510	5510	65
221	20231017	151000	92185920	5510	5510	5510	5510	91
222	20231017	150900	91684510	5560	5560	5560	5560	0
223	20231017	150800	91684510	5560	5520	5560	5520	3
224	20231017	150700	91667870	5560	5560	5560	5560	0
225	20231017	150600	91667870	5560	5560	5560	5560	0
226	20231017	150500	91667870	5560	5560	5560	5560	0
227	20231017	150400	91667870	5560	5560	5560	5560	0
228	20231017	150300	91667870	5560	5530	5560	5530	215
229	20231017	150200	90475680	5510	5530	5530	5510	3
230	20231017	150100	90459110	5530	5510	5530	5510	10
231	20231017	150000	90403830	5510	5510	5510	5510	1
232	20231017	145900	90398320	5510	5520	5520	5510	19
233	20231017	145800	90293450	5520	5530	5530	5520	6
234	20231017	145700	90260280	5540	5540	5540	5540	0
235	20231017	145600	90260280	5540	5540	5540	5540	0
236	20231017	145500	90260280	5540	5540	5540	5540	0
237	20231017	145400	90260280	5540	5540	5540	5540	0
238	20231017	145300	90260280	5540	5540	5540	5540	0
239	20231017	145200	90260280	5540	5540	5540	5540	0
240	20231017	145100	90260280	5540	5540	5540	5540	0
241	20231017	145000	90260280	5540	5540	5540	5540	1
242	20231017	144900	90254740	5520	5520	5520	5520	0
243	20231017	144800	90254740	5520	5520	5520	5520	0
244	20231017	144700	90254740	5520	5520	5520	5520	0
245	20231017	144600	90254740	5520	5520	5520	5520	500
246	20231017	144500	87494740	5530	5530	5530	5530	0
247	20231017	144400	87494740	5530	5530	5530	5530	0
248	20231017	144300	87494740	5530	5530	5530	5530	0
249	20231017	144200	87494740	5530	5530	5530	5530	0
250	20231017	144100	87494740	5530	5530	5530	5530	345
251	20231017	144000	85586890	5530	5530	5530	5530	0
252	20231017	143900	85586890	5530	5530	5530	5530	168
253	20231017	143800	84657850	5530	5530	5530	5530	0
254	20231017	143700	84657850	5530	5530	5530	5530	1987
255	20231017	143600	73669740	5530	5530	5530	5530	0
256	20231017	143500	73669740	5530	5530	5530	5530	0
257	20231017	143400	73669740	5530	5530	5530	5530	0
258	20231017	143300	73669740	5530	5530	5530	5530	1
259	20231017	143200	73664210	5570	5570	5570	5570	0
260	20231017	143100	73664210	5570	5570	5570	5570	0
261	20231017	143000	73664210	5570	5560	5570	5540	171
262	20231017	142900	72715540	5530	5530	5530	5530	0
263	20231017	142800	72715540	5530	5530	5530	5530	475
264	20231017	142700	70088790	5530	5530	5530	5530	0
265	20231017	142600	70088790	5530	5530	5530	5530	0
266	20231017	142500	70088790	5530	5530	5530	5530	0
267	20231017	142400	70088790	5530	5530	5530	5530	0
268	20231017	142300	70088790	5530	5530	5530	5530	0
269	20231017	142200	70088790	5530	5530	5530	5530	0
270	20231017	142100	70088790	5530	5530	5530	5530	0
271	20231017	142000	70088790	5530	5530	5530	5530	0
272	20231017	141900	70088790	5530	5530	5530	5530	0
273	20231017	141800	70088790	5530	5530	5530	5530	0
274	20231017	141700	70088790	5530	5530	5530	5530	0
275	20231017	141600	70088790	5530	5530	5530	5530	0
276	20231017	141500	70088790	5530	5530	5530	5530	330
277	20231017	141400	68263890	5530	5530	5530	5530	0
278	20231017	141300	68263890	5530	5530	5530	5530	0
279	20231017	141200	68263890	5530	5530	5530	5530	0
280	20231017	141100	68263890	5530	5530	5530	5530	0
281	20231017	141000	68263890	5530	5530	5530	5530	0
282	20231017	140900	68263890	5530	5530	5530	5530	49
283	20231017	140800	67992920	5560	5560	5560	5560	0
284	20231017	140700	67992920	5560	5560	5560	5560	0
285	20231017	140600	67992920	5560	5560	5560	5560	0
286	20231017	140500	67992920	5560	5560	5560	5560	4
287	20231017	140400	67970680	5530	5530	5530	5530	0
288	20231017	140300	67970680	5530	5530	5530	5530	0
289	20231017	140200	67970680	5530	5530	5530	5530	0
290	20231017	140100	67970680	5530	5540	5540	5530	72
291	20231017	140000	67572300	5550	5550	5550	5550	327
292	20231017	135900	65757450	5570	5570	5570	5570	50
293	20231017	135800	65478950	5550	5550	5550	5550	0
294	20231017	135700	65478950	5550	5550	5550	5550	0
295	20231017	135600	65478950	5550	5550	5550	5550	50
296	20231017	135500	65201450	5560	5570	5570	5560	114
297	20231017	135400	64567570	5570	5570	5570	5570	0
298	20231017	135300	64567570	5570	5570	5570	5570	0
299	20231017	135200	64567570	5570	5570	5570	5570	1
300	20231017	135100	64562000	5570	5570	5570	5570	0
301	20231017	135000	64562000	5570	5570	5570	5570	1
302	20231017	134900	64556430	5580	5580	5580	5580	0
303	20231017	134800	64556430	5580	5580	5580	5580	0
304	20231017	134700	64556430	5580	5580	5580	5580	1
305	20231017	134600	64550850	5570	5570	5570	5570	0
306	20231017	134500	64550850	5570	5570	5570	5570	0
307	20231017	134400	64550850	5570	5570	5570	5570	0
308	20231017	134300	64550850	5570	5570	5570	5570	0
309	20231017	134200	64550850	5570	5570	5570	5570	0
310	20231017	134100	64550850	5570	5570	5570	5570	0
311	20231017	134000	64550850	5570	5570	5570	5570	25
312	20231017	133900	64411600	5580	5580	5580	5580	0
313	20231017	133800	64411600	5580	5580	5580	5580	1
314	20231017	133700	64406020	5570	5570	5570	5570	0
315	20231017	133600	64406020	5570	5570	5570	5570	0
316	20231017	133500	64406020	5570	5570	5570	5570	0
317	20231017	133400	64406020	5570	5570	5570	5570	0
318	20231017	133300	64406020	5570	5570	5570	5570	0
319	20231017	133200	64406020	5570	5570	5570	5570	0
320	20231017	133100	64406020	5570	5570	5570	5570	0
321	20231017	133000	64406020	5570	5570	5570	5570	17
322	20231017	132900	64311330	5580	5580	5580	5580	0
323	20231017	132800	64311330	5580	5580	5580	5580	0
324	20231017	132700	64311330	5580	5580	5580	5580	0
325	20231017	132600	64311330	5580	5580	5580	5580	0
326	20231017	132500	64311330	5580	5580	5580	5580	0
327	20231017	132400	64311330	5580	5580	5580	5580	0
328	20231017	132300	64311330	5580	5580	5580	5580	0
329	20231017	132200	64311330	5580	5580	5580	5580	0
330	20231017	132100	64311330	5580	5580	5580	5580	0
331	20231017	132000	64311330	5580	5580	5580	5580	5
332	20231017	131900	64283430	5580	5580	5580	5580	0
333	20231017	131800	64283430	5580	5580	5580	5580	0
334	20231017	131700	64283430	5580	5580	5580	5580	0
335	20231017	131600	64283430	5580	5580	5580	5580	0
336	20231017	131500	64283430	5580	5580	5580	5580	0
337	20231017	131400	64283430	5580	5580	5580	5580	0
338	20231017	131300	64283430	5580	5580	5580	5580	0
339	20231017	131200	64283430	5580	5580	5580	5580	0
340	20231017	131100	64283430	5580	5580	5580	5580	0
341	20231017	131000	64283430	5580	5580	5580	5580	0
342	20231017	130900	64283430	5580	5580	5580	5580	0
343	20231017	130800	64283430	5580	5580	5580	5580	0
344	20231017	130700	64283430	5580	5580	5580	5580	0
345	20231017	130600	64283430	5580	5580	5580	5580	0
346	20231017	130500	64283430	5580	5580	5580	5580	0
347	20231017	130400	64283430	5580	5580	5580	5580	0
348	20231017	130300	64283430	5580	5580	5580	5580	0
349	20231017	130200	64283430	5580	5580	5580	5580	0
350	20231017	130100	64283430	5580	5580	5580	5580	0
351	20231017	130000	64283430	5580	5580	5580	5580	0
352	20231017	125900	64283430	5580	5580	5580	5580	0
353	20231017	125800	64283430	5580	5580	5580	5580	0
354	20231017	125700	64283430	5580	5580	5580	5580	0
355	20231017	125600	64283430	5580	5580	5580	5580	0
356	20231017	125500	64283430	5580	5580	5580	5580	0
357	20231017	125400	64283430	5580	5580	5580	5580	0
358	20231017	125300	64283430	5580	5580	5580	5580	0
359	20231017	125200	64283430	5580	5580	5580	5580	0
360	20231017	125100	64283430	5580	5580	5580	5580	0
361	20231017	125000	64283430	5580	5580	5580	5580	8
362	20231017	124900	64238790	5580	5580	5580	5580	0
363	20231017	124800	64238790	5580	5580	5580	5580	0
364	20231017	124700	64238790	5580	5580	5580	5580	0
365	20231017	124600	64238790	5580	5580	5580	5580	0
366	20231017	124500	64238790	5580	5580	5580	5580	6
367	20231017	124400	64205310	5550	5550	5550	5550	0
368	20231017	124300	64205310	5550	5550	5550	5550	1
369	20231017	124200	64199760	5580	5580	5580	5580	0
370	20231017	124100	64199760	5580	5580	5580	5580	0
371	20231017	124000	64199760	5580	5580	5580	5580	0
372	20231017	123900	64199760	5580	5580	5580	5580	1
373	20231017	123800	64194180	5580	5580	5580	5580	1
374	20231017	123700	64188600	5580	5580	5580	5580	0
375	20231017	123600	64188600	5580	5580	5580	5580	0
376	20231017	123500	64188600	5580	5580	5580	5580	0
377	20231017	123400	64188600	5580	5580	5580	5580	0
378	20231017	123300	64188600	5580	5580	5580	5580	0
379	20231017	123200	64188600	5580	5580	5580	5580	0
380	20231017	123100	64188600	5580	5580	5580	5580	0
381	20231017	123000	64188600	5580	5580	5580	5580	0
382	20231017	122900	64188600	5580	5580	5580	5580	0
383	20231017	122800	64188600	5580	5580	5580	5580	4
384	20231017	122700	64166280	5550	5550	5550	5550	0
385	20231017	122600	64166280	5550	5550	5550	5550	0
386	20231017	122500	64166280	5550	5550	5550	5550	0
387	20231017	122400	64166280	5550	5550	5550	5550	0
388	20231017	122300	64166280	5550	5550	5550	5550	0
389	20231017	122200	64166280	5550	5550	5550	5550	0
390	20231017	122100	64166280	5550	5550	5550	5550	0
391	20231017	122000	64166280	5550	5550	5550	5550	0
392	20231017	121900	64166280	5550	5560	5560	5550	299
393	20231017	121800	62504720	5580	5580	5580	5580	0
394	20231017	121700	62504720	5580	5580	5580	5580	0
395	20231017	121600	62504720	5580	5580	5580	5580	0
396	20231017	121500	62504720	5580	5580	5580	5580	0
397	20231017	121400	62504720	5580	5580	5580	5580	0
398	20231017	121300	62504720	5580	5580	5580	5580	0
399	20231017	121200	62504720	5580	5580	5580	5580	5
400	20231017	121100	62476820	5590	5590	5590	5590	0
401	20231017	121000	62476820	5590	5590	5590	5590	0
402	20231017	120900	62476820	5590	5590	5590	5590	0
403	20231017	120800	62476820	5590	5590	5590	5590	0
404	20231017	120700	62476820	5590	5590	5590	5590	0
405	20231017	120600	62476820	5590	5590	5590	5590	0
406	20231017	120500	62476820	5590	5570	5590	5570	20
407	20231017	120400	62365400	5590	5590	5590	5590	62
408	20231017	120300	62018820	5590	5590	5590	5590	0
409	20231017	120200	62018820	5590	5590	5590	5590	0
410	20231017	120100	62018820	5590	5590	5590	5590	0
411	20231017	120000	62018820	5590	5590	5590	5590	0
412	20231017	115900	62018820	5590	5590	5590	5590	0
413	20231017	115800	62018820	5590	5590	5590	5590	0
414	20231017	115700	62018820	5590	5590	5590	5590	0
415	20231017	115600	62018820	5590	5590	5590	5590	1
416	20231017	115500	62013230	5590	5590	5590	5590	0
417	20231017	115400	62013230	5590	5590	5590	5590	0
418	20231017	115300	62013230	5590	5590	5590	5590	0
419	20231017	115200	62013230	5590	5590	5590	5590	0
420	20231017	115100	62013230	5590	5590	5590	5590	0
421	20231017	115000	62013230	5590	5590	5590	5590	0
422	20231017	114900	62013230	5590	5590	5590	5590	0
423	20231017	114800	62013230	5590	5590	5590	5590	0
424	20231017	114700	62013230	5590	5590	5590	5590	0
425	20231017	114600	62013230	5590	5590	5590	5590	0
426	20231017	114500	62013230	5590	5590	5590	5590	0
427	20231017	114400	62013230	5590	5590	5590	5590	0
428	20231017	114300	62013230	5590	5590	5590	5590	0
429	20231017	114200	62013230	5590	5590	5590	5590	1
430	20231017	114100	62007640	5570	5570	5570	5570	1000
431	20231017	114000	56437640	5590	5590	5590	5590	2
432	20231017	113900	56426460	5570	5570	5570	5570	0
433	20231017	113800	56426460	5570	5570	5570	5570	0
434	20231017	113700	56426460	5570	5570	5570	5570	0
435	20231017	113600	56426460	5570	5570	5570	5570	0
436	20231017	113500	56426460	5570	5570	5570	5570	600
437	20231017	113400	53084460	5590	5590	5590	5590	0
438	20231017	113300	53084460	5590	5590	5590	5590	2
439	20231017	113200	53073280	5590	5590	5590	5590	2
440	20231017	113100	53062100	5590	5590	5590	5590	2
441	20231017	113000	53050920	5590	5590	5590	5590	0
442	20231017	112900	53050920	5590	5590	5590	5590	0
443	20231017	112800	53050920	5590	5590	5590	5590	0
444	20231017	112700	53050920	5590	5590	5590	5590	0
445	20231017	112600	53050920	5590	5590	5590	5590	0
446	20231017	112500	53050920	5590	5590	5590	5590	0
447	20231017	112400	53050920	5590	5590	5590	5590	0
448	20231017	112300	53050920	5590	5590	5590	5590	0
449	20231017	112200	53050920	5590	5590	5590	5590	0
450	20231017	112100	53050920	5590	5590	5590	5590	0
451	20231017	112000	53050920	5590	5590	5590	5590	0
452	20231017	111900	53050920	5590	5590	5590	5590	0
453	20231017	111800	53050920	5590	5590	5590	5590	0
454	20231017	111700	53050920	5590	5590	5590	5590	0
455	20231017	111600	53050920	5590	5590	5590	5590	0
456	20231017	111500	53050920	5590	5590	5590	5590	6
457	20231017	111400	53017380	5590	5590	5590	5590	0
458	20231017	111300	53017380	5590	5590	5590	5590	0
459	20231017	111200	53017380	5590	5590	5590	5590	0
460	20231017	111100	53017380	5590	5590	5590	5590	0
461	20231017	111000	53017380	5590	5590	5590	5590	0
462	20231017	110900	53017380	5590	5590	5590	5590	0
463	20231017	110800	53017380	5590	5590	5590	5590	0
464	20231017	110700	53017380	5590	5590	5590	5590	0
465	20231017	110600	53017380	5590	5590	5590	5590	0
466	20231017	110500	53017380	5590	5590	5590	5590	0
467	20231017	110400	53017380	5590	5590	5590	5590	0
468	20231017	110300	53017380	5590	5590	5590	5590	0
469	20231017	110200	53017380	5590	5590	5590	5590	0
470	20231017	110100	53017380	5590	5590	5590	5590	0
471	20231017	110000	53017380	5590	5590	5590	5590	0
472	20231017	105900	53017380	5590	5590	5590	5590	2
473	20231017	105800	53006200	5580	5580	5580	5580	12
474	20231017	105700	52939240	5590	5590	5590	5590	0
475	20231017	105600	52939240	5590	5590	5590	5590	0
476	20231017	105500	52939240	5590	5590	5590	5590	0
477	20231017	105400	52939240	5590	5590	5590	5590	0
478	20231017	105300	52939240	5590	5590	5590	5590	0
479	20231017	105200	52939240	5590	5590	5590	5590	0
480	20231017	105100	52939240	5590	5570	5590	5570	13
481	20231017	105000	52866700	5580	5580	5580	5580	0
482	20231017	104900	52866700	5580	5580	5580	5570	3
483	20231017	104800	52849970	5570	5570	5570	5570	1
484	20231017	104700	52844400	5580	5590	5590	5580	1668
485	20231017	104600	43526850	5610	5610	5610	5610	3
486	20231017	104500	43510020	5600	5610	5610	5600	195
487	20231017	104400	42417400	5640	5640	5640	5640	0
488	20231017	104300	42417400	5640	5640	5640	5640	0
489	20231017	104200	42417400	5640	5640	5640	5640	0
490	20231017	104100	42417400	5640	5620	5640	5620	42
491	20231017	104000	42181320	5650	5650	5650	5650	0
492	20231017	103900	42181320	5650	5650	5650	5650	0
493	20231017	103800	42181320	5650	5650	5650	5650	0
494	20231017	103700	42181320	5650	5620	5660	5600	28
495	20231017	103600	42023340	5600	5600	5600	5600	1298
496	20231017	103500	34754540	5600	5570	5600	5570	2915
497	20231017	103400	18511910	5570	5570	5570	5570	0
498	20231017	103300	18511910	5570	5570	5570	5570	0
499	20231017	103200	18511910	5570	5570	5570	5570	0
500	20231017	103100	18511910	5570	5570	5570	5570	0
501	20231017	103000	18511910	5570	5570	5570	5570	0
502	20231017	102900	18511910	5570	5570	5570	5570	1
503	20231017	102800	18506340	5570	5570	5570	5570	0
504	20231017	102700	18506340	5570	5570	5570	5570	0
505	20231017	102600	18506340	5570	5570	5570	5570	0
506	20231017	102500	18506340	5570	5570	5570	5570	0
507	20231017	102400	18506340	5570	5570	5570	5570	0
508	20231017	102300	18506340	5570	5570	5570	5570	0
509	20231017	102200	18506340	5570	5570	5570	5570	1
510	20231017	102100	18500770	5570	5570	5570	5570	0
511	20231017	102000	18500770	5570	5570	5570	5570	0
512	20231017	101900	18500770	5570	5570	5570	5570	0
513	20231017	101800	18500770	5570	5570	5570	5570	0
514	20231017	101700	18500770	5570	5570	5570	5570	1
515	20231017	101600	18495200	5560	5570	5570	5560	238
516	20231017	101500	17171420	5570	5570	5570	5570	0
517	20231017	101400	17171420	5570	5570	5570	5570	1
518	20231017	101300	17165850	5560	5560	5560	5560	76
519	20231017	101200	16743290	5570	5570	5570	5570	0
520	20231017	101100	16743290	5570	5570	5570	5570	156
521	20231017	101000	15874370	5570	5570	5570	5570	0
522	20231017	100900	15874370	5570	5570	5570	5570	0
523	20231017	100800	15874370	5570	5570	5570	5570	74
524	20231017	100700	15462190	5570	5570	5570	5570	50
525	20231017	100600	15183690	5570	5570	5570	5570	1
526	20231017	100500	15178120	5560	5560	5560	5560	0
527	20231017	100400	15178120	5560	5560	5560	5560	0
528	20231017	100300	15178120	5560	5560	5560	5560	30
529	20231017	100200	15011320	5570	5570	5570	5570	0
530	20231017	100100	15011320	5570	5570	5570	5570	0
531	20231017	100000	15011320	5570	5570	5570	5570	0
532	20231017	095900	15011320	5570	5570	5570	5570	0
533	20231017	095800	15011320	5570	5570	5570	5570	2
534	20231017	095700	15000180	5560	5560	5560	5560	0
535	20231017	095600	15000180	5560	5560	5560	5560	0
536	20231017	095500	15000180	5560	5570	5570	5560	48
537	20231017	095400	14733130	5580	5580	5580	5580	0
538	20231017	095300	14733130	5580	5580	5580	5580	0
539	20231017	095200	14733130	5580	5580	5580	5580	0
540	20231017	095100	14733130	5580	5580	5580	5580	0
541	20231017	095000	14733130	5580	5580	5580	5580	4
542	20231017	094900	14710810	5560	5560	5560	5560	0
543	20231017	094800	14710810	5560	5560	5560	5560	19
544	20231017	094700	14605170	5580	5580	5580	5580	0
545	20231017	094600	14605170	5580	5580	5580	5580	0
546	20231017	094500	14605170	5580	5580	5580	5580	0
547	20231017	094400	14605170	5580	5580	5580	5580	0
548	20231017	094300	14605170	5580	5580	5580	5580	0
549	20231017	094200	14605170	5580	5580	5580	5580	0
550	20231017	094100	14605170	5580	5580	5580	5580	0
551	20231017	094000	14605170	5580	5580	5580	5580	1
552	20231017	093900	14599590	5570	5570	5570	5570	182
553	20231017	093800	13585850	5600	5600	5600	5600	0
554	20231017	093700	13585850	5600	5600	5600	5600	0
555	20231017	093600	13585850	5600	5600	5600	5600	0
556	20231017	093500	13585850	5600	5600	5600	5600	0
557	20231017	093400	13585850	5600	5600	5600	5600	0
558	20231017	093300	13585850	5600	5600	5600	5600	0
559	20231017	093200	13585850	5600	5600	5600	5600	7
560	20231017	093100	13546650	5600	5600	5600	5600	0
561	20231017	093000	13546650	5600	5600	5600	5600	1
562	20231017	092900	13541050	5590	5590	5590	5590	0
563	20231017	092800	13541050	5590	5590	5590	5590	0
564	20231017	092700	13541050	5590	5590	5590	5590	48
565	20231017	092600	13272730	5600	5600	5600	5600	10
566	20231017	092500	13216730	5610	5600	5610	5600	1306
567	20231017	092400	5902890	5570	5570	5570	5570	1
568	20231017	092300	5897320	5570	5570	5570	5570	0
569	20231017	092200	5897320	5570	5570	5570	5570	0
570	20231017	092100	5897320	5570	5570	5570	5570	20
571	20231017	092000	5785920	5590	5590	5590	5590	0
572	20231017	091900	5785920	5590	5590	5590	5590	0
573	20231017	091800	5785920	5590	5590	5590	5590	0
574	20231017	091700	5785920	5590	5590	5600	5590	80
575	20231017	091600	5338620	5590	5590	5590	5590	104
576	20231017	091500	4757260	5600	5600	5600	5600	0
577	20231017	091400	4757260	5600	5600	5600	5600	0
578	20231017	091300	4757260	5600	5600	5600	5600	0
579	20231017	091200	4757260	5600	5600	5600	5600	6
580	20231017	091100	4723660	5600	5570	5600	5570	23
581	20231017	091000	4595490	5600	5590	5600	5590	53
582	20231017	090900	4299120	5560	5560	5560	5560	0
583	20231017	090800	4299120	5560	5540	5560	5540	378
584	20231017	090700	2204970	5550	5550	5550	5550	0
585	20231017	090600	2204970	5550	5550	5550	5550	0
586	20231017	090500	2204970	5550	5550	5550	5550	0
587	20231017	090400	2204970	5550	5550	5550	5550	0
588	20231017	090300	2204970	5550	5550	5550	5550	0
589	20231017	090200	2204970	5550	5550	5550	5550	0
590	20231017	090100	2204970	5550	5550	5550	5550	1
591	20231017	090000	2199420	5540	5510	5540	5510	399