KissMeData/043370/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191500	329225940	9680	9680	9680	9680	391
3	20231017	191400	329225940	9680	9680	9680	9680	0
4	20231017	191300	329225940	9680	9680	9680	9680	0
5	20231017	191200	329225940	9680	9680	9680	9680	0
6	20231017	191100	329225940	9680	9680	9680	9680	0
7	20231017	191000	329225940	9680	9680	9680	9680	0
8	20231017	190900	329225940	9680	9680	9680	9680	0
9	20231017	190800	329225940	9680	9680	9680	9680	0
10	20231017	190700	329225940	9680	9680	9680	9680	0
11	20231017	190600	329225940	9680	9680	9680	9680	0
12	20231017	190500	329225940	9680	9680	9680	9680	0
13	20231017	190400	329225940	9680	9680	9680	9680	0
14	20231017	190300	329225940	9680	9680	9680	9680	0
15	20231017	190200	329225940	9680	9680	9680	9680	0
16	20231017	190100	329225940	9680	9680	9680	9680	0
17	20231017	190000	329225940	9680	9680	9680	9680	0
18	20231017	185900	329225940	9680	9680	9680	9680	0
19	20231017	185800	329225940	9680	9680	9680	9680	0
20	20231017	185700	329225940	9680	9680	9680	9680	0
21	20231017	185600	329225940	9680	9680	9680	9680	0
22	20231017	185500	329225940	9680	9680	9680	9680	0
23	20231017	185400	329225940	9680	9680	9680	9680	0
24	20231017	185300	329225940	9680	9680	9680	9680	0
25	20231017	185200	329225940	9680	9680	9680	9680	0
26	20231017	185100	329225940	9680	9680	9680	9680	0
27	20231017	185000	329225940	9680	9680	9680	9680	0
28	20231017	184900	329225940	9680	9680	9680	9680	0
29	20231017	184800	329225940	9680	9680	9680	9680	0
30	20231017	184700	329225940	9680	9680	9680	9680	0
31	20231017	184600	329225940	9680	9680	9680	9680	0
32	20231017	184500	329225940	9680	9680	9680	9680	391
33	20231017	184400	329225940	9680	9680	9680	9680	0
34	20231017	184300	329225940	9680	9680	9680	9680	0
35	20231017	184200	329225940	9680	9680	9680	9680	0
36	20231017	184100	329225940	9680	9680	9680	9680	0
37	20231017	184000	329225940	9680	9680	9680	9680	0
38	20231017	183900	329225940	9680	9680	9680	9680	0
39	20231017	183800	329225940	9680	9680	9680	9680	0
40	20231017	183700	329225940	9680	9680	9680	9680	0
41	20231017	183600	329225940	9680	9680	9680	9680	0
42	20231017	183500	329225940	9680	9680	9680	9680	0
43	20231017	183400	329225940	9680	9680	9680	9680	0
44	20231017	183300	329225940	9680	9680	9680	9680	0
45	20231017	183200	329225940	9680	9680	9680	9680	0
46	20231017	183100	329225940	9680	9680	9680	9680	0
47	20231017	183000	329225940	9680	9680	9680	9680	0
48	20231017	182900	329225940	9680	9680	9680	9680	0
49	20231017	182800	329225940	9680	9680	9680	9680	0
50	20231017	182700	329225940	9680	9680	9680	9680	0
51	20231017	182600	329225940	9680	9680	9680	9680	0
52	20231017	182500	329225940	9680	9680	9680	9680	0
53	20231017	182400	329225940	9680	9680	9680	9680	0
54	20231017	182300	329225940	9680	9680	9680	9680	0
55	20231017	182200	329225940	9680	9680	9680	9680	0
56	20231017	182100	329225940	9680	9680	9680	9680	0
57	20231017	182000	329225940	9680	9680	9680	9680	0
58	20231017	181900	329225940	9680	9680	9680	9680	0
59	20231017	181800	329225940	9680	9680	9680	9680	0
60	20231017	181700	329225940	9680	9680	9680	9680	0
61	20231017	181600	329225940	9680	9680	9680	9680	0
62	20231017	181500	329225940	9680	9680	9680	9680	391
63	20231017	181400	329225940	9680	9680	9680	9680	0
64	20231017	181300	329225940	9680	9680	9680	9680	0
65	20231017	181200	329225940	9680	9680	9680	9680	0
66	20231017	181100	329225940	9680	9680	9680	9680	0
67	20231017	181000	329225940	9680	9680	9680	9680	0
68	20231017	180900	329225940	9680	9680	9680	9680	0
69	20231017	180800	329225940	9680	9680	9680	9680	0
70	20231017	180700	329225940	9680	9680	9680	9680	0
71	20231017	180600	329225940	9680	9680	9680	9680	0
72	20231017	180500	329225940	9680	9680	9680	9680	0
73	20231017	180400	329225940	9680	9680	9680	9680	0
74	20231017	180300	329225940	9680	9680	9680	9680	0
75	20231017	180200	329225940	9680	9680	9680	9680	0
76	20231017	180100	329225940	9680	9680	9680	9680	0
77	20231017	180000	329225940	9680	9680	9680	9680	0
78	20231017	175900	329225940	9680	9680	9680	9680	0
79	20231017	175800	329225940	9680	9680	9680	9680	0
80	20231017	175700	329225940	9680	9680	9680	9680	0
81	20231017	175600	329225940	9680	9680	9680	9680	0
82	20231017	175500	329225940	9680	9680	9680	9680	0
83	20231017	175400	329225940	9680	9680	9680	9680	0
84	20231017	175300	329225940	9680	9680	9680	9680	0
85	20231017	175200	329225940	9680	9680	9680	9680	0
86	20231017	175100	329225940	9680	9680	9680	9680	0
87	20231017	175000	329225940	9680	9680	9680	9680	0
88	20231017	174900	329225940	9680	9680	9680	9680	0
89	20231017	174800	329225940	9680	9680	9680	9680	0
90	20231017	174700	329225940	9680	9680	9680	9680	0
91	20231017	174600	329225940	9680	9680	9680	9680	0
92	20231017	174500	329225940	9680	9680	9680	9680	391
93	20231017	174400	329225940	9680	9680	9680	9680	0
94	20231017	174300	329225940	9680	9680	9680	9680	0
95	20231017	174200	329225940	9680	9680	9680	9680	0
96	20231017	174100	329225940	9680	9680	9680	9680	0
97	20231017	174000	329225940	9680	9680	9680	9680	0
98	20231017	173900	329225940	9680	9680	9680	9680	0
99	20231017	173800	329225940	9680	9680	9680	9680	0
100	20231017	173700	329225940	9680	9680	9680	9680	0
101	20231017	173600	329225940	9680	9680	9680	9680	0
102	20231017	173500	329225940	9680	9680	9680	9680	0
103	20231017	173400	329225940	9680	9680	9680	9680	0
104	20231017	173300	329225940	9680	9680	9680	9680	0
105	20231017	173200	329225940	9680	9680	9680	9680	0
106	20231017	173100	329225940	9680	9680	9680	9680	0
107	20231017	173000	329225940	9680	9680	9680	9680	0
108	20231017	172900	329225940	9680	9680	9680	9680	0
109	20231017	172800	329225940	9680	9680	9680	9680	0
110	20231017	172700	329225940	9680	9680	9680	9680	0
111	20231017	172600	329225940	9680	9680	9680	9680	0
112	20231017	172500	329225940	9680	9680	9680	9680	0
113	20231017	172400	329225940	9680	9680	9680	9680	0
114	20231017	172300	329225940	9680	9680	9680	9680	0
115	20231017	172200	329225940	9680	9680	9680	9680	0
116	20231017	172100	329225940	9680	9680	9680	9680	0
117	20231017	172000	329225940	9680	9680	9680	9680	0
118	20231017	171900	329225940	9680	9680	9680	9680	0
119	20231017	171800	329225940	9680	9680	9680	9680	0
120	20231017	171700	329225940	9680	9680	9680	9680	0
121	20231017	171600	329225940	9680	9680	9680	9680	0
122	20231017	171500	329225940	9680	9680	9680	9680	391
123	20231017	171400	329225940	9680	9680	9680	9680	0
124	20231017	171300	329225940	9680	9680	9680	9680	0
125	20231017	171200	329225940	9680	9680	9680	9680	0
126	20231017	171100	329225940	9680	9680	9680	9680	0
127	20231017	171000	329225940	9680	9680	9680	9680	0
128	20231017	170900	329225940	9680	9680	9680	9680	0
129	20231017	170800	329225940	9680	9680	9680	9680	0
130	20231017	170700	329225940	9680	9680	9680	9680	0
131	20231017	170600	329225940	9680	9680	9680	9680	0
132	20231017	170500	329225940	9680	9680	9680	9680	0
133	20231017	170400	329225940	9680	9680	9680	9680	0
134	20231017	170300	329225940	9680	9680	9680	9680	0
135	20231017	170200	329225940	9680	9680	9680	9680	0
136	20231017	170100	329225940	9680	9680	9680	9680	0
137	20231017	170000	329225940	9680	9680	9680	9680	0
138	20231017	165900	329225940	9680	9680	9680	9680	0
139	20231017	165800	329225940	9680	9680	9680	9680	0
140	20231017	165700	329225940	9680	9680	9680	9680	0
141	20231017	165600	329225940	9680	9680	9680	9680	0
142	20231017	165500	329225940	9680	9680	9680	9680	0
143	20231017	165400	329225940	9680	9680	9680	9680	0
144	20231017	165300	329225940	9680	9680	9680	9680	0
145	20231017	165200	329225940	9680	9680	9680	9680	0
146	20231017	165100	329225940	9680	9680	9680	9680	0
147	20231017	165000	329225940	9680	9680	9680	9680	0
148	20231017	164900	329225940	9680	9680	9680	9680	0
149	20231017	164800	329225940	9680	9680	9680	9680	0
150	20231017	164700	329225940	9680	9680	9680	9680	0
151	20231017	164600	329225940	9680	9680	9680	9680	0
152	20231017	164500	329225940	9680	9680	9680	9680	391
153	20231017	164400	329225940	9680	9680	9680	9680	0
154	20231017	164300	329225940	9680	9680	9680	9680	0
155	20231017	164200	329225940	9680	9680	9680	9680	0
156	20231017	164100	329225940	9680	9680	9680	9680	0
157	20231017	164000	329225940	9680	9680	9680	9680	0
158	20231017	163900	329225940	9680	9680	9680	9680	0
159	20231017	163800	329225940	9680	9680	9680	9680	0
160	20231017	163700	329225940	9680	9680	9680	9680	0
161	20231017	163600	329225940	9680	9680	9680	9680	0
162	20231017	163500	329225940	9680	9680	9680	9680	0
163	20231017	163400	329225940	9680	9680	9680	9680	0
164	20231017	163300	329225940	9680	9680	9680	9680	0
165	20231017	163200	329225940	9680	9680	9680	9680	0
166	20231017	163100	329225940	9680	9680	9680	9680	0
167	20231017	163000	329225940	9680	9680	9680	9680	0
168	20231017	162900	329225940	9680	9680	9680	9680	0
169	20231017	162800	329225940	9680	9680	9680	9680	0
170	20231017	162700	329225940	9680	9680	9680	9680	0
171	20231017	162600	329225940	9680	9680	9680	9680	0
172	20231017	162500	329225940	9680	9680	9680	9680	0
173	20231017	162400	329225940	9680	9680	9680	9680	0
174	20231017	162300	329225940	9680	9680	9680	9680	0
175	20231017	162200	329225940	9680	9680	9680	9680	0
176	20231017	162100	329225940	9680	9680	9680	9680	0
177	20231017	162000	329225940	9680	9680	9680	9680	0
178	20231017	161900	329225940	9680	9680	9680	9680	0
179	20231017	161800	329225940	9680	9680	9680	9680	0
180	20231017	161700	329225940	9680	9680	9680	9680	0
181	20231017	161600	329225940	9680	9680	9680	9680	0
182	20231017	161500	329225940	9680	9680	9680	9680	391
183	20231017	161400	329225940	9680	9680	9680	9680	0
184	20231017	161300	329225940	9680	9680	9680	9680	0
185	20231017	161200	329225940	9680	9680	9680	9680	0
186	20231017	161100	329225940	9680	9680	9680	9680	0
187	20231017	161000	329225940	9680	9680	9680	9680	0
188	20231017	160900	329225940	9680	9680	9680	9680	0
189	20231017	160800	329225940	9680	9680	9680	9680	0
190	20231017	160700	329225940	9680	9680	9680	9680	0
191	20231017	160600	329225940	9680	9680	9680	9680	0
192	20231017	160500	329225940	9680	9680	9680	9680	0
193	20231017	160400	329225940	9680	9680	9680	9680	0
194	20231017	160300	329225940	9680	9680	9680	9680	0
195	20231017	160200	329225940	9680	9680	9680	9680	0
196	20231017	160100	329225940	9680	9680	9680	9680	0
197	20231017	160000	329225940	9680	9680	9680	9680	0
198	20231017	155900	329225940	9680	9680	9680	9680	0
199	20231017	155800	329225940	9680	9680	9680	9680	0
200	20231017	155700	329225940	9680	9680	9680	9680	0
201	20231017	155600	329225940	9680	9680	9680	9680	0
202	20231017	155500	329225940	9680	9680	9680	9680	0
203	20231017	155400	329225940	9680	9680	9680	9680	0
204	20231017	155300	329225940	9680	9680	9680	9680	0
205	20231017	155200	329225940	9680	9680	9680	9680	0
206	20231017	155100	329225940	9680	9680	9680	9680	0
207	20231017	155000	329225940	9680	9680	9680	9680	0
208	20231017	154900	329225940	9680	9680	9680	9680	0
209	20231017	154800	329225940	9680	9680	9680	9680	0
210	20231017	154700	329225940	9680	9680	9680	9680	0
211	20231017	154600	329225940	9680	9680	9680	9680	0
212	20231017	154500	329225940	9680	9680	9680	9680	391
213	20231017	154400	329225940	9680	9680	9680	9680	0
214	20231017	154300	329225940	9680	9680	9680	9680	0
215	20231017	154200	329225940	9680	9680	9680	9680	0
216	20231017	154100	329225940	9680	9680	9680	9680	0
217	20231017	154000	329225940	9680	9680	9680	9680	0
218	20231017	153900	329225940	9680	9680	9680	9680	0
219	20231017	153800	329225940	9680	9680	9680	9680	0
220	20231017	153700	329225940	9680	9680	9680	9680	0
221	20231017	153600	329225940	9680	9680	9680	9680	0
222	20231017	153500	329225940	9680	9680	9680	9680	0
223	20231017	153400	329225940	9680	9680	9680	9680	0
224	20231017	153300	329225940	9680	9680	9680	9680	0
225	20231017	153200	329225940	9680	9680	9680	9680	0
226	20231017	153100	329225940	9680	9680	9680	9680	0
227	20231017	153000	329225940	9680	9680	9680	9680	391
228	20231017	152900	325441060	9640	9640	9640	9640	0
229	20231017	152800	325441060	9640	9640	9640	9640	0
230	20231017	152700	325441060	9640	9640	9640	9640	0
231	20231017	152600	325441060	9640	9640	9640	9640	0
232	20231017	152500	325441060	9640	9640	9640	9640	0
233	20231017	152400	325441060	9640	9640	9640	9640	0
234	20231017	152300	325441060	9640	9640	9640	9640	0
235	20231017	152200	325441060	9640	9640	9640	9640	0
236	20231017	152100	325441060	9640	9640	9640	9640	0
237	20231017	152000	325441060	9640	9640	9640	9640	0
238	20231017	151900	325441060	9640	9640	9640	9640	1
239	20231017	151800	325431420	9660	9660	9660	9660	93
240	20231017	151700	324533040	9660	9660	9660	9660	1
241	20231017	151600	324523380	9640	9640	9640	9640	5
242	20231017	151500	324475180	9640	9640	9640	9640	10
243	20231017	151400	324378780	9650	9650	9650	9650	0
244	20231017	151300	324378780	9650	9650	9650	9650	10
245	20231017	151200	324282280	9650	9650	9650	9650	12
246	20231017	151100	324166480	9650	9650	9650	9650	10
247	20231017	151000	324069980	9650	9650	9650	9650	10
248	20231017	150900	323973480	9640	9640	9660	9640	23
249	20231017	150800	323751700	9660	9640	9660	9640	20
250	20231017	150700	323558700	9660	9640	9660	9640	11
251	20231017	150600	323452640	9640	9640	9640	9640	10
252	20231017	150500	323356240	9640	9640	9640	9640	10
253	20231017	150400	323259840	9640	9640	9640	9640	10
254	20231017	150300	323163440	9640	9640	9640	9640	0
255	20231017	150200	323163440	9640	9640	9640	9640	115
256	20231017	150100	322054840	9640	9640	9640	9640	10
257	20231017	150000	321958440	9650	9650	9650	9650	10
258	20231017	145900	321861940	9650	9650	9650	9650	10
259	20231017	145800	321765440	9650	9650	9670	9650	98
260	20231017	145700	320819580	9650	9650	9650	9650	10
261	20231017	145600	320723080	9640	9640	9640	9640	10
262	20231017	145500	320626680	9640	9640	9640	9640	10
263	20231017	145400	320530280	9640	9640	9640	9640	10
264	20231017	145300	320433880	9640	9640	9640	9640	11
265	20231017	145200	320327840	9650	9650	9650	9650	1
266	20231017	145100	320318190	9640	9650	9650	9640	609
267	20231017	145000	314441440	9650	9670	9670	9650	114
268	20231017	144900	313339260	9670	9650	9670	9650	11
269	20231017	144800	313233090	9670	9650	9670	9650	33
270	20231017	144700	312914400	9650	9650	9650	9650	10
271	20231017	144600	312817900	9650	9650	9650	9650	10
272	20231017	144500	312721400	9650	9650	9650	9650	10
273	20231017	144400	312624900	9650	9650	9650	9650	10
274	20231017	144300	312528400	9650	9650	9650	9650	10
275	20231017	144200	312431900	9650	9650	9650	9650	10
276	20231017	144100	312335400	9650	9650	9650	9650	790
277	20231017	144000	304711900	9650	9650	9650	9650	90
278	20231017	143900	303843400	9650	9670	9670	9650	11
279	20231017	143800	303737230	9670	9650	9670	9650	18
280	20231017	143700	303563370	9650	9650	9650	9650	10
281	20231017	143600	303466870	9650	9650	9650	9650	10
282	20231017	143500	303370370	9650	9650	9650	9650	10
283	20231017	143400	303273870	9650	9650	9650	9650	10
284	20231017	143300	303177370	9660	9650	9660	9650	19
285	20231017	143200	302993930	9660	9650	9660	9650	11
286	20231017	143100	302887770	9650	9650	9650	9650	10
287	20231017	143000	302791270	9650	9650	9650	9650	0
288	20231017	142900	302791270	9650	9650	9650	9650	10
289	20231017	142800	302694770	9650	9650	9650	9650	10
290	20231017	142700	302598270	9670	9650	9670	9650	850
291	20231017	142600	294395750	9650	9650	9650	9650	10
292	20231017	142500	294299250	9650	9650	9650	9650	10
293	20231017	142400	294202750	9650	9650	9660	9650	33
294	20231017	142300	293884090	9650	9660	9660	9650	187
295	20231017	142200	292077770	9660	9660	9660	9660	10
296	20231017	142100	291981170	9660	9660	9660	9660	10
297	20231017	142000	291884570	9660	9660	9660	9660	10
298	20231017	141900	291787970	9660	9660	9660	9660	10
299	20231017	141800	291691370	9670	9670	9670	9670	33
300	20231017	141700	291372260	9660	9660	9660	9660	10
301	20231017	141600	291275660	9660	9670	9670	9660	71
302	20231017	141500	290589190	9670	9670	9670	9670	10
303	20231017	141400	290492490	9670	9670	9670	9670	10
304	20231017	141300	290395790	9670	9680	9680	9670	379
305	20231017	141200	286728450	9680	9680	9680	9680	10
306	20231017	141100	286631650	9680	9680	9680	9680	10
307	20231017	141000	286534850	9680	9680	9680	9680	10
308	20231017	140900	286438050	9680	9690	9690	9680	41
309	20231017	140800	286040860	9680	9680	9680	9680	10
310	20231017	140700	285944060	9680	9680	9680	9680	10
311	20231017	140600	285847260	9680	9680	9680	9680	10
312	20231017	140500	285750460	9680	9680	9680	9680	0
313	20231017	140400	285750460	9680	9680	9680	9680	10
314	20231017	140300	285653660	9680	9680	9680	9680	10
315	20231017	140200	285556860	9680	9680	9680	9680	10
316	20231017	140100	285460060	9680	9680	9680	9680	10
317	20231017	140000	285363260	9680	9680	9680	9680	60
318	20231017	135900	284782460	9680	9680	9680	9680	10
319	20231017	135800	284685660	9680	9680	9680	9680	10
320	20231017	135700	284588860	9690	9690	9690	9690	10
321	20231017	135600	284491960	9690	9690	9690	9690	10
322	20231017	135500	284395060	9690	9700	9700	9690	60
323	20231017	135400	283813360	9690	9690	9690	9690	10
324	20231017	135300	283716460	9690	9690	9690	9690	12
325	20231017	135200	283600180	9700	9700	9700	9700	30
326	20231017	135100	283309180	9690	9690	9700	9690	115
327	20231017	135000	282194310	9690	9690	9690	9690	10
328	20231017	134900	282097410	9680	9700	9700	9680	93
329	20231017	134800	281195510	9680	9680	9680	9680	10
330	20231017	134700	281098710	9690	9680	9690	9680	25
331	20231017	134600	280856580	9680	9680	9680	9680	10
332	20231017	134500	280759780	9680	9680	9680	9680	10
333	20231017	134400	280662980	9680	9660	9690	9660	1951
334	20231017	134300	261800050	9660	9650	9660	9650	62
335	20231017	134200	261201230	9650	9650	9650	9650	10
336	20231017	134100	261104730	9650	9650	9650	9650	31
337	20231017	134000	260805580	9650	9650	9650	9650	10
338	20231017	133900	260709080	9660	9660	9660	9660	787
339	20231017	133800	253106660	9660	9660	9660	9660	40
340	20231017	133700	252720260	9660	9660	9660	9660	17
341	20231017	133600	252556040	9660	9660	9660	9660	10
342	20231017	133500	252459440	9660	9660	9660	9660	10
343	20231017	133400	252362840	9660	9660	9660	9660	10
344	20231017	133300	252266240	9660	9660	9660	9660	10
345	20231017	133200	252169640	9670	9660	9670	9660	21
346	20231017	133100	251966670	9670	9670	9670	9660	21
347	20231017	133000	251763700	9670	9670	9670	9660	64
348	20231017	132900	251144920	9670	9660	9670	9660	97
349	20231017	132800	250207030	9660	9660	9660	9660	19
350	20231017	132700	250023490	9660	9660	9660	9660	13
351	20231017	132600	249897910	9660	9660	9660	9660	329
352	20231017	132500	246719770	9660	9650	9660	9650	494
353	20231017	132400	241949950	9650	9650	9650	9650	1
354	20231017	132300	241940300	9640	9640	9640	9640	401
355	20231017	132200	238074660	9650	9650	9650	9650	0
356	20231017	132100	238074660	9650	9650	9650	9650	6
357	20231017	132000	238016760	9650	9650	9650	9650	3
358	20231017	131900	237987810	9650	9650	9650	9650	31
359	20231017	131800	237688660	9650	9650	9650	9650	0
360	20231017	131700	237688660	9650	9650	9650	9650	6
361	20231017	131600	237630760	9650	9650	9650	9650	130
362	20231017	131500	236376260	9660	9660	9660	9660	0
363	20231017	131400	236376260	9660	9660	9660	9660	1
364	20231017	131300	236366600	9650	9650	9650	9650	0
365	20231017	131200	236366600	9650	9650	9650	9650	0
366	20231017	131100	236366600	9650	9650	9650	9650	0
367	20231017	131000	236366600	9650	9650	9650	9650	200
368	20231017	130900	234436600	9650	9650	9650	9650	0
369	20231017	130800	234436600	9650	9650	9650	9650	300
370	20231017	130700	231541600	9650	9650	9650	9650	0
371	20231017	130600	231541600	9650	9650	9650	9650	0
372	20231017	130500	231541600	9650	9650	9650	9650	0
373	20231017	130400	231541600	9650	9650	9650	9650	0
374	20231017	130300	231541600	9650	9650	9650	9650	10
375	20231017	130200	231445100	9660	9650	9660	9650	46
376	20231017	130100	231001190	9650	9660	9660	9650	509
377	20231017	130000	226089250	9660	9660	9660	9660	0
378	20231017	125900	226089250	9660	9660	9660	9660	0
379	20231017	125800	226089250	9660	9660	9660	9660	0
380	20231017	125700	226089250	9660	9660	9660	9660	0
381	20231017	125600	226089250	9660	9660	9660	9660	0
382	20231017	125500	226089250	9660	9660	9660	9660	0
383	20231017	125400	226089250	9660	9660	9660	9660	0
384	20231017	125300	226089250	9660	9660	9660	9660	0
385	20231017	125200	226089250	9660	9660	9660	9660	51
386	20231017	125100	225596590	9660	9660	9660	9660	69
387	20231017	125000	224930050	9660	9660	9660	9660	0
388	20231017	124900	224930050	9660	9660	9660	9660	0
389	20231017	124800	224930050	9660	9660	9660	9660	70
390	20231017	124700	224253850	9640	9640	9640	9640	1
391	20231017	124600	224244210	9640	9640	9640	9640	0
392	20231017	124500	224244210	9640	9640	9640	9640	0
393	20231017	124400	224244210	9640	9660	9660	9640	1559
394	20231017	124300	209213510	9670	9670	9670	9670	0
395	20231017	124200	209213510	9670	9670	9670	9670	0
396	20231017	124100	209213510	9670	9660	9670	9660	34
397	20231017	124000	208884770	9670	9670	9670	9670	0
398	20231017	123900	208884770	9670	9670	9670	9670	0
399	20231017	123800	208884770	9670	9670	9670	9670	0
400	20231017	123700	208884770	9670	9670	9670	9670	0
401	20231017	123600	208884770	9670	9670	9670	9670	0
402	20231017	123500	208884770	9670	9670	9670	9670	19
403	20231017	123400	208701040	9660	9650	9660	9650	588
404	20231017	123300	203022850	9640	9640	9640	9640	2
405	20231017	123200	203003570	9640	9640	9640	9640	401
406	20231017	123100	199137930	9630	9630	9630	9630	180
407	20231017	123000	197404530	9620	9620	9620	9620	0
408	20231017	122900	197404530	9620	9620	9620	9620	0
409	20231017	122800	197404530	9620	9590	9620	9590	868
410	20231017	122700	189065840	9580	9580	9580	9580	0
411	20231017	122600	189065840	9580	9580	9580	9580	0
412	20231017	122500	189065840	9580	9580	9580	9580	0
413	20231017	122400	189065840	9580	9580	9580	9580	0
414	20231017	122300	189065840	9580	9580	9580	9580	0
415	20231017	122200	189065840	9580	9580	9580	9580	0
416	20231017	122100	189065840	9580	9580	9580	9580	0
417	20231017	122000	189065840	9580	9580	9580	9580	50
418	20231017	121900	188586840	9570	9570	9570	9570	0
419	20231017	121800	188586840	9570	9570	9570	9570	0
420	20231017	121700	188586840	9570	9570	9570	9570	0
421	20231017	121600	188586840	9570	9570	9570	9570	0
422	20231017	121500	188586840	9570	9570	9570	9570	0
423	20231017	121400	188586840	9570	9570	9570	9570	41
424	20231017	121300	188194470	9570	9570	9570	9570	0
425	20231017	121200	188194470	9570	9570	9570	9570	0
426	20231017	121100	188194470	9570	9570	9570	9570	1
427	20231017	121000	188184900	9570	9570	9570	9570	10
428	20231017	120900	188089200	9570	9570	9570	9570	0
429	20231017	120800	188089200	9570	9570	9570	9570	0
430	20231017	120700	188089200	9570	9570	9570	9570	0
431	20231017	120600	188089200	9570	9570	9570	9570	500
432	20231017	120500	183304200	9580	9580	9580	9580	129
433	20231017	120400	182068380	9580	9580	9580	9580	43
434	20231017	120300	181656440	9580	9580	9580	9580	0
435	20231017	120200	181656440	9580	9580	9580	9580	0
436	20231017	120100	181656440	9580	9580	9580	9580	5
437	20231017	120000	181608540	9580	9580	9580	9580	0
438	20231017	115900	181608540	9580	9580	9580	9580	0
439	20231017	115800	181608540	9580	9590	9590	9580	94
440	20231017	115700	180707610	9590	9590	9590	9590	0
441	20231017	115600	180707610	9590	9590	9590	9590	0
442	20231017	115500	180707610	9590	9590	9590	9590	4
443	20231017	115400	180669250	9580	9580	9580	9580	0
444	20231017	115300	180669250	9580	9580	9580	9580	12
445	20231017	115200	180554290	9580	9580	9580	9580	40
446	20231017	115100	180171090	9580	9580	9580	9580	20
447	20231017	115000	179979490	9590	9580	9590	9580	907
448	20231017	114900	171282110	9580	9580	9580	9580	0
449	20231017	114800	171282110	9580	9580	9580	9580	0
450	20231017	114700	171282110	9580	9590	9590	9580	2580
451	20231017	114600	146553420	9590	9590	9590	9590	0
452	20231017	114500	146553420	9590	9590	9590	9590	9
453	20231017	114400	146467110	9590	9590	9590	9590	1
454	20231017	114300	146457520	9600	9600	9600	9600	0
455	20231017	114200	146457520	9600	9600	9600	9600	0
456	20231017	114100	146457520	9600	9600	9600	9600	0
457	20231017	114000	146457520	9600	9600	9600	9600	0
458	20231017	113900	146457520	9600	9600	9600	9600	0
459	20231017	113800	146457520	9600	9600	9600	9600	0
460	20231017	113700	146457520	9600	9600	9600	9600	0
461	20231017	113600	146457520	9600	9600	9600	9600	0
462	20231017	113500	146457520	9600	9600	9600	9600	7
463	20231017	113400	146390320	9610	9610	9610	9610	106
464	20231017	113300	145371660	9600	9600	9600	9600	20
465	20231017	113200	145179660	9610	9610	9610	9610	0
466	20231017	113100	145179660	9610	9610	9610	9610	1
467	20231017	113000	145170050	9600	9600	9600	9600	32
468	20231017	112900	144862850	9600	9600	9600	9600	54
469	20231017	112800	144344450	9600	9600	9600	9600	0
470	20231017	112700	144344450	9600	9600	9600	9600	100
471	20231017	112600	143384450	9600	9600	9600	9600	0
472	20231017	112500	143384450	9600	9600	9600	9600	213
473	20231017	112400	141339650	9600	9600	9600	9600	0
474	20231017	112300	141339650	9600	9600	9600	9600	0
475	20231017	112200	141339650	9600	9600	9600	9600	10
476	20231017	112100	141243650	9600	9600	9600	9600	5
477	20231017	112000	141195650	9620	9620	9620	9620	0
478	20231017	111900	141195650	9620	9620	9620	9620	0
479	20231017	111800	141195650	9620	9620	9620	9620	0
480	20231017	111700	141195650	9620	9620	9620	9620	0
481	20231017	111600	141195650	9620	9620	9620	9620	0
482	20231017	111500	141195650	9620	9620	9620	9620	0
483	20231017	111400	141195650	9620	9620	9620	9620	1
484	20231017	111300	141186030	9600	9610	9610	9600	300
485	20231017	111200	138305240	9620	9620	9620	9620	0
486	20231017	111100	138305240	9620	9620	9620	9620	0
487	20231017	111000	138305240	9620	9620	9620	9620	0
488	20231017	110900	138305240	9620	9620	9620	9620	0
489	20231017	110800	138305240	9620	9620	9620	9620	5
490	20231017	110700	138257140	9620	9620	9620	9620	0
491	20231017	110600	138257140	9620	9620	9620	9620	0
492	20231017	110500	138257140	9620	9620	9620	9620	0
493	20231017	110400	138257140	9620	9620	9620	9620	0
494	20231017	110300	138257140	9620	9620	9620	9620	0
495	20231017	110200	138257140	9620	9620	9620	9620	1
496	20231017	110100	138247520	9610	9610	9610	9610	1
497	20231017	110000	138237910	9610	9610	9610	9610	0
498	20231017	105900	138237910	9610	9610	9610	9610	0
499	20231017	105800	138237910	9610	9610	9610	9610	29
500	20231017	105700	137959220	9600	9600	9600	9600	0
501	20231017	105600	137959220	9600	9600	9600	9600	0
502	20231017	105500	137959220	9600	9600	9600	9600	0
503	20231017	105400	137959220	9600	9600	9600	9600	0
504	20231017	105300	137959220	9600	9600	9600	9600	0
505	20231017	105200	137959220	9600	9600	9600	9600	0
506	20231017	105100	137959220	9600	9600	9600	9600	0
507	20231017	105000	137959220	9600	9600	9600	9600	0
508	20231017	104900	137959220	9600	9600	9600	9600	37
509	20231017	104800	137604020	9600	9600	9600	9600	0
510	20231017	104700	137604020	9600	9600	9600	9600	0
511	20231017	104600	137604020	9600	9600	9600	9600	0
512	20231017	104500	137604020	9600	9600	9600	9600	0
513	20231017	104400	137604020	9600	9600	9600	9600	0
514	20231017	104300	137604020	9600	9600	9600	9600	8
515	20231017	104200	137527220	9600	9600	9600	9600	0
516	20231017	104100	137527220	9600	9610	9610	9600	513
517	20231017	104000	132602290	9620	9620	9620	9620	11
518	20231017	103900	132496470	9610	9610	9610	9610	0
519	20231017	103800	132496470	9610	9610	9610	9610	7
520	20231017	103700	132429200	9610	9610	9610	9610	0
521	20231017	103600	132429200	9610	9610	9610	9610	0
522	20231017	103500	132429200	9610	9610	9610	9610	0
523	20231017	103400	132429200	9610	9600	9610	9600	4
524	20231017	103300	132390770	9600	9600	9600	9600	1
525	20231017	103200	132381170	9610	9610	9610	9610	0
526	20231017	103100	132381170	9610	9610	9610	9610	172
527	20231017	103000	130728250	9620	9620	9620	9620	6
528	20231017	102900	130670530	9620	9620	9620	9620	0
529	20231017	102800	130670530	9620	9620	9620	9620	966
530	20231017	102700	121377610	9620	9620	9620	9620	100
531	20231017	102600	120415610	9620	9620	9620	9620	0
532	20231017	102500	120415610	9620	9620	9620	9620	0
533	20231017	102400	120415610	9620	9620	9620	9620	0
534	20231017	102300	120415610	9620	9620	9620	9620	0
535	20231017	102200	120415610	9620	9620	9620	9620	37
536	20231017	102100	120059670	9620	9620	9620	9620	0
537	20231017	102000	120059670	9620	9620	9620	9620	0
538	20231017	101900	120059670	9620	9620	9620	9620	5
539	20231017	101800	120011570	9620	9620	9620	9620	0
540	20231017	101700	120011570	9620	9620	9620	9620	0
541	20231017	101600	120011570	9620	9620	9620	9620	0
542	20231017	101500	120011570	9620	9620	9620	9620	0
543	20231017	101400	120011570	9620	9620	9620	9620	0
544	20231017	101300	120011570	9620	9620	9620	9620	0
545	20231017	101200	120011570	9620	9610	9620	9610	10
546	20231017	101100	119915460	9620	9620	9620	9620	0
547	20231017	101000	119915460	9620	9620	9620	9620	0
548	20231017	100900	119915460	9620	9620	9620	9620	2
549	20231017	100800	119896220	9620	9620	9620	9620	0
550	20231017	100700	119896220	9620	9620	9620	9620	0
551	20231017	100600	119896220	9620	9620	9620	9620	0
552	20231017	100500	119896220	9620	9640	9640	9620	125
553	20231017	100400	118693600	9650	9650	9650	9650	0
554	20231017	100300	118693600	9650	9650	9650	9650	1
555	20231017	100200	118683950	9640	9650	9650	9640	45
556	20231017	100100	118250100	9650	9650	9660	9650	1001
557	20231017	100000	108590150	9650	9620	9650	9620	453
558	20231017	095900	104232090	9620	9620	9620	9620	0
559	20231017	095800	104232090	9620	9620	9620	9620	0
560	20231017	095700	104232090	9620	9620	9620	9620	0
561	20231017	095600	104232090	9620	9620	9620	9620	0
562	20231017	095500	104232090	9620	9610	9620	9610	3
563	20231017	095400	104203250	9610	9650	9650	9610	2836
564	20231017	095300	76912840	9650	9650	9650	9650	0
565	20231017	095200	76912840	9650	9650	9650	9650	1
566	20231017	095100	76903190	9650	9650	9650	9650	1013
567	20231017	095000	67127740	9660	9650	9660	9650	43
568	20231017	094900	66712670	9650	9650	9650	9650	0
569	20231017	094800	66712670	9650	9660	9660	9640	235
570	20231017	094700	64446710	9660	9660	9660	9660	0
571	20231017	094600	64446710	9660	9660	9660	9660	0
572	20231017	094500	64446710	9660	9640	9660	9640	3
573	20231017	094400	64417760	9660	9660	9660	9660	1
574	20231017	094300	64408100	9650	9650	9650	9650	50
575	20231017	094200	63925600	9650	9650	9650	9640	60
576	20231017	094100	63346800	9650	9650	9670	9640	699
577	20231017	094000	56601800	9640	9630	9640	9630	407
578	20231017	093900	52681310	9630	9630	9630	9630	10
579	20231017	093800	52585010	9630	9620	9630	9620	115
580	20231017	093700	51477580	9630	9630	9630	9630	0
581	20231017	093600	51477580	9630	9630	9630	9630	0
582	20231017	093500	51477580	9630	9620	9630	9620	2
583	20231017	093400	51458330	9620	9620	9620	9620	11
584	20231017	093300	51352510	9620	9620	9620	9620	4
585	20231017	093200	51314030	9620	9620	9620	9620	0
586	20231017	093100	51314030	9620	9620	9620	9620	0
587	20231017	093000	51314030	9620	9610	9620	9610	15
588	20231017	092900	51169870	9610	9600	9610	9600	44
589	20231017	092800	50747460	9600	9590	9600	9590	70
590	20231017	092700	50076150	9590	9610	9610	9590	319
591	20231017	092600	47014940	9610	9630	9630	9590	102
592	20231017	092500	46034950	9620	9630	9640	9620	151
593	20231017	092400	44581390	9630	9610	9630	9610	36
594	20231017	092300	44235110	9620	9620	9620	9620	0
595	20231017	092200	44235110	9620	9620	9620	9620	1
596	20231017	092100	44225490	9620	9610	9620	9610	22
597	20231017	092000	44014050	9610	9600	9610	9600	90
598	20231017	091900	43149350	9600	9590	9600	9590	83
599	20231017	091800	42353330	9590	9580	9590	9580	16
600	20231017	091700	42199900	9590	9590	9590	9590	61
601	20231017	091600	41614910	9560	9560	9560	9560	0
602	20231017	091500	41614910	9560	9560	9560	9560	0
603	20231017	091400	41614910	9560	9580	9580	9560	100
604	20231017	091300	40658050	9600	9600	9600	9600	10
605	20231017	091200	40562050	9600	9600	9600	9600	20
606	20231017	091100	40370050	9590	9580	9590	9580	169
607	20231017	091000	38750130	9580	9520	9580	9520	3203
608	20231017	090900	8149390	9520	9520	9520	9520	4
609	20231017	090800	8111310	9520	9520	9520	9520	70
610	20231017	090700	7444910	9470	9470	9470	9470	0
611	20231017	090600	7444910	9470	9470	9470	9470	200
612	20231017	090500	5550910	9460	9460	9460	9460	0
613	20231017	090400	5550910	9460	9460	9460	9460	0
614	20231017	090300	5550910	9460	9460	9460	9460	40
615	20231017	090200	5172510	9530	9530	9530	9530	0
616	20231017	090100	5172510	9530	9530	9530	9530	42
617	20231017	090000	4772250	9500	9540	9540	9500	502