KissMeData/063170/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	193000	211200790	9660	9660	9660	9660	216
3	20231018	192900	211200790	9660	9660	9660	9660	0
4	20231018	192800	211200790	9660	9660	9660	9660	0
5	20231018	192700	211200790	9660	9660	9660	9660	0
6	20231018	192600	211200790	9660	9660	9660	9660	0
7	20231018	192500	211200790	9660	9660	9660	9660	0
8	20231018	192400	211200790	9660	9660	9660	9660	0
9	20231018	192300	211200790	9660	9660	9660	9660	0
10	20231018	192200	211200790	9660	9660	9660	9660	0
11	20231018	192100	211200790	9660	9660	9660	9660	0
12	20231018	192000	211200790	9660	9660	9660	9660	0
13	20231018	191900	211200790	9660	9660	9660	9660	0
14	20231018	191800	211200790	9660	9660	9660	9660	0
15	20231018	191700	211200790	9660	9660	9660	9660	0
16	20231018	191600	211200790	9660	9660	9660	9660	0
17	20231018	191500	211200790	9660	9660	9660	9660	0
18	20231018	191400	211200790	9660	9660	9660	9660	0
19	20231018	191300	211200790	9660	9660	9660	9660	0
20	20231018	191200	211200790	9660	9660	9660	9660	0
21	20231018	191100	211200790	9660	9660	9660	9660	0
22	20231018	191000	211200790	9660	9660	9660	9660	0
23	20231018	190900	211200790	9660	9660	9660	9660	0
24	20231018	190800	211200790	9660	9660	9660	9660	0
25	20231018	190700	211200790	9660	9660	9660	9660	0
26	20231018	190600	211200790	9660	9660	9660	9660	0
27	20231018	190500	211200790	9660	9660	9660	9660	0
28	20231018	190400	211200790	9660	9660	9660	9660	0
29	20231018	190300	211200790	9660	9660	9660	9660	0
30	20231018	190200	211200790	9660	9660	9660	9660	0
31	20231018	190100	211200790	9660	9660	9660	9660	0
32	20231018	190000	211200790	9660	9660	9660	9660	216
33	20231018	185900	211200790	9660	9660	9660	9660	0
34	20231018	185800	211200790	9660	9660	9660	9660	0
35	20231018	185700	211200790	9660	9660	9660	9660	0
36	20231018	185600	211200790	9660	9660	9660	9660	0
37	20231018	185500	211200790	9660	9660	9660	9660	0
38	20231018	185400	211200790	9660	9660	9660	9660	0
39	20231018	185300	211200790	9660	9660	9660	9660	0
40	20231018	185200	211200790	9660	9660	9660	9660	0
41	20231018	185100	211200790	9660	9660	9660	9660	0
42	20231018	185000	211200790	9660	9660	9660	9660	0
43	20231018	184900	211200790	9660	9660	9660	9660	0
44	20231018	184800	211200790	9660	9660	9660	9660	0
45	20231018	184700	211200790	9660	9660	9660	9660	0
46	20231018	184600	211200790	9660	9660	9660	9660	0
47	20231018	184500	211200790	9660	9660	9660	9660	0
48	20231018	184400	211200790	9660	9660	9660	9660	0
49	20231018	184300	211200790	9660	9660	9660	9660	0
50	20231018	184200	211200790	9660	9660	9660	9660	0
51	20231018	184100	211200790	9660	9660	9660	9660	0
52	20231018	184000	211200790	9660	9660	9660	9660	0
53	20231018	183900	211200790	9660	9660	9660	9660	0
54	20231018	183800	211200790	9660	9660	9660	9660	0
55	20231018	183700	211200790	9660	9660	9660	9660	0
56	20231018	183600	211200790	9660	9660	9660	9660	0
57	20231018	183500	211200790	9660	9660	9660	9660	0
58	20231018	183400	211200790	9660	9660	9660	9660	0
59	20231018	183300	211200790	9660	9660	9660	9660	0
60	20231018	183200	211200790	9660	9660	9660	9660	0
61	20231018	183100	211200790	9660	9660	9660	9660	0
62	20231018	183000	211200790	9660	9660	9660	9660	216
63	20231018	182900	211200790	9660	9660	9660	9660	0
64	20231018	182800	211200790	9660	9660	9660	9660	0
65	20231018	182700	211200790	9660	9660	9660	9660	0
66	20231018	182600	211200790	9660	9660	9660	9660	0
67	20231018	182500	211200790	9660	9660	9660	9660	0
68	20231018	182400	211200790	9660	9660	9660	9660	0
69	20231018	182300	211200790	9660	9660	9660	9660	0
70	20231018	182200	211200790	9660	9660	9660	9660	0
71	20231018	182100	211200790	9660	9660	9660	9660	0
72	20231018	182000	211200790	9660	9660	9660	9660	0
73	20231018	181900	211200790	9660	9660	9660	9660	0
74	20231018	181800	211200790	9660	9660	9660	9660	0
75	20231018	181700	211200790	9660	9660	9660	9660	0
76	20231018	181600	211200790	9660	9660	9660	9660	0
77	20231018	181500	211200790	9660	9660	9660	9660	0
78	20231018	181400	211200790	9660	9660	9660	9660	0
79	20231018	181300	211200790	9660	9660	9660	9660	0
80	20231018	181200	211200790	9660	9660	9660	9660	0
81	20231018	181100	211200790	9660	9660	9660	9660	0
82	20231018	181000	211200790	9660	9660	9660	9660	0
83	20231018	180900	211200790	9660	9660	9660	9660	0
84	20231018	180800	211200790	9660	9660	9660	9660	0
85	20231018	180700	211200790	9660	9660	9660	9660	0
86	20231018	180600	211200790	9660	9660	9660	9660	0
87	20231018	180500	211200790	9660	9660	9660	9660	0
88	20231018	180400	211200790	9660	9660	9660	9660	0
89	20231018	180300	211200790	9660	9660	9660	9660	0
90	20231018	180200	211200790	9660	9660	9660	9660	0
91	20231018	180100	211200790	9660	9660	9660	9660	0
92	20231018	180000	211200790	9660	9660	9660	9660	216
93	20231018	175900	211200790	9660	9660	9660	9660	0
94	20231018	175800	211200790	9660	9660	9660	9660	0
95	20231018	175700	211200790	9660	9660	9660	9660	0
96	20231018	175600	211200790	9660	9660	9660	9660	0
97	20231018	175500	211200790	9660	9660	9660	9660	0
98	20231018	175400	211200790	9660	9660	9660	9660	0
99	20231018	175300	211200790	9660	9660	9660	9660	0
100	20231018	175200	211200790	9660	9660	9660	9660	0
101	20231018	175100	211200790	9660	9660	9660	9660	0
102	20231018	175000	211200790	9660	9660	9660	9660	0
103	20231018	174900	211200790	9660	9660	9660	9660	0
104	20231018	174800	211200790	9660	9660	9660	9660	0
105	20231018	174700	211200790	9660	9660	9660	9660	0
106	20231018	174600	211200790	9660	9660	9660	9660	0
107	20231018	174500	211200790	9660	9660	9660	9660	0
108	20231018	174400	211200790	9660	9660	9660	9660	0
109	20231018	174300	211200790	9660	9660	9660	9660	0
110	20231018	174200	211200790	9660	9660	9660	9660	0
111	20231018	174100	211200790	9660	9660	9660	9660	0
112	20231018	174000	211200790	9660	9660	9660	9660	0
113	20231018	173900	211200790	9660	9660	9660	9660	0
114	20231018	173800	211200790	9660	9660	9660	9660	0
115	20231018	173700	211200790	9660	9660	9660	9660	0
116	20231018	173600	211200790	9660	9660	9660	9660	0
117	20231018	173500	211200790	9660	9660	9660	9660	0
118	20231018	173400	211200790	9660	9660	9660	9660	0
119	20231018	173300	211200790	9660	9660	9660	9660	0
120	20231018	173200	211200790	9660	9660	9660	9660	0
121	20231018	173100	211200790	9660	9660	9660	9660	0
122	20231018	173000	211200790	9660	9660	9660	9660	216
123	20231018	172900	211200790	9660	9660	9660	9660	0
124	20231018	172800	211200790	9660	9660	9660	9660	0
125	20231018	172700	211200790	9660	9660	9660	9660	0
126	20231018	172600	211200790	9660	9660	9660	9660	0
127	20231018	172500	211200790	9660	9660	9660	9660	0
128	20231018	172400	211200790	9660	9660	9660	9660	0
129	20231018	172300	211200790	9660	9660	9660	9660	0
130	20231018	172200	211200790	9660	9660	9660	9660	0
131	20231018	172100	211200790	9660	9660	9660	9660	0
132	20231018	172000	211200790	9660	9660	9660	9660	0
133	20231018	171900	211200790	9660	9660	9660	9660	0
134	20231018	171800	211200790	9660	9660	9660	9660	0
135	20231018	171700	211200790	9660	9660	9660	9660	0
136	20231018	171600	211200790	9660	9660	9660	9660	0
137	20231018	171500	211200790	9660	9660	9660	9660	0
138	20231018	171400	211200790	9660	9660	9660	9660	0
139	20231018	171300	211200790	9660	9660	9660	9660	0
140	20231018	171200	211200790	9660	9660	9660	9660	0
141	20231018	171100	211200790	9660	9660	9660	9660	0
142	20231018	171000	211200790	9660	9660	9660	9660	0
143	20231018	170900	211200790	9660	9660	9660	9660	0
144	20231018	170800	211200790	9660	9660	9660	9660	0
145	20231018	170700	211200790	9660	9660	9660	9660	0
146	20231018	170600	211200790	9660	9660	9660	9660	0
147	20231018	170500	211200790	9660	9660	9660	9660	0
148	20231018	170400	211200790	9660	9660	9660	9660	0
149	20231018	170300	211200790	9660	9660	9660	9660	0
150	20231018	170200	211200790	9660	9660	9660	9660	0
151	20231018	170100	211200790	9660	9660	9660	9660	0
152	20231018	170000	211200790	9660	9660	9660	9660	216
153	20231018	165900	211200790	9660	9660	9660	9660	0
154	20231018	165800	211200790	9660	9660	9660	9660	0
155	20231018	165700	211200790	9660	9660	9660	9660	0
156	20231018	165600	211200790	9660	9660	9660	9660	0
157	20231018	165500	211200790	9660	9660	9660	9660	0
158	20231018	165400	211200790	9660	9660	9660	9660	0
159	20231018	165300	211200790	9660	9660	9660	9660	0
160	20231018	165200	211200790	9660	9660	9660	9660	0
161	20231018	165100	211200790	9660	9660	9660	9660	0
162	20231018	165000	211200790	9660	9660	9660	9660	0
163	20231018	164900	211200790	9660	9660	9660	9660	0
164	20231018	164800	211200790	9660	9660	9660	9660	0
165	20231018	164700	211200790	9660	9660	9660	9660	0
166	20231018	164600	211200790	9660	9660	9660	9660	0
167	20231018	164500	211200790	9660	9660	9660	9660	0
168	20231018	164400	211200790	9660	9660	9660	9660	0
169	20231018	164300	211200790	9660	9660	9660	9660	0
170	20231018	164200	211200790	9660	9660	9660	9660	0
171	20231018	164100	211200790	9660	9660	9660	9660	0
172	20231018	164000	211200790	9660	9660	9660	9660	0
173	20231018	163900	211200790	9660	9660	9660	9660	0
174	20231018	163800	211200790	9660	9660	9660	9660	0
175	20231018	163700	211200790	9660	9660	9660	9660	0
176	20231018	163600	211200790	9660	9660	9660	9660	0
177	20231018	163500	211200790	9660	9660	9660	9660	0
178	20231018	163400	211200790	9660	9660	9660	9660	0
179	20231018	163300	211200790	9660	9660	9660	9660	0
180	20231018	163200	211200790	9660	9660	9660	9660	0
181	20231018	163100	211200790	9660	9660	9660	9660	0
182	20231018	163000	211200790	9660	9660	9660	9660	216
183	20231018	162900	211200790	9660	9660	9660	9660	0
184	20231018	162800	211200790	9660	9660	9660	9660	0
185	20231018	162700	211200790	9660	9660	9660	9660	0
186	20231018	162600	211200790	9660	9660	9660	9660	0
187	20231018	162500	211200790	9660	9660	9660	9660	0
188	20231018	162400	211200790	9660	9660	9660	9660	0
189	20231018	162300	211200790	9660	9660	9660	9660	0
190	20231018	162200	211200790	9660	9660	9660	9660	0
191	20231018	162100	211200790	9660	9660	9660	9660	0
192	20231018	162000	211200790	9660	9660	9660	9660	0
193	20231018	161900	211200790	9660	9660	9660	9660	0
194	20231018	161800	211200790	9660	9660	9660	9660	0
195	20231018	161700	211200790	9660	9660	9660	9660	0
196	20231018	161600	211200790	9660	9660	9660	9660	0
197	20231018	161500	211200790	9660	9660	9660	9660	0
198	20231018	161400	211200790	9660	9660	9660	9660	0
199	20231018	161300	211200790	9660	9660	9660	9660	0
200	20231018	161200	211200790	9660	9660	9660	9660	0
201	20231018	161100	211200790	9660	9660	9660	9660	0
202	20231018	161000	211200790	9660	9660	9660	9660	0
203	20231018	160900	211200790	9660	9660	9660	9660	0
204	20231018	160800	211200790	9660	9660	9660	9660	0
205	20231018	160700	211200790	9660	9660	9660	9660	0
206	20231018	160600	211200790	9660	9660	9660	9660	0
207	20231018	160500	211200790	9660	9660	9660	9660	0
208	20231018	160400	211200790	9660	9660	9660	9660	0
209	20231018	160300	211200790	9660	9660	9660	9660	0
210	20231018	160200	211200790	9660	9660	9660	9660	0
211	20231018	160100	211200790	9660	9660	9660	9660	0
212	20231018	160000	211200790	9660	9660	9660	9660	216
213	20231018	155900	211200790	9660	9660	9660	9660	0
214	20231018	155800	211200790	9660	9660	9660	9660	0
215	20231018	155700	211200790	9660	9660	9660	9660	0
216	20231018	155600	211200790	9660	9660	9660	9660	0
217	20231018	155500	211200790	9660	9660	9660	9660	0
218	20231018	155400	211200790	9660	9660	9660	9660	0
219	20231018	155300	211200790	9660	9660	9660	9660	0
220	20231018	155200	211200790	9660	9660	9660	9660	0
221	20231018	155100	211200790	9660	9660	9660	9660	0
222	20231018	155000	211200790	9660	9660	9660	9660	0
223	20231018	154900	211200790	9660	9660	9660	9660	0
224	20231018	154800	211200790	9660	9660	9660	9660	0
225	20231018	154700	211200790	9660	9660	9660	9660	0
226	20231018	154600	211200790	9660	9660	9660	9660	0
227	20231018	154500	211200790	9660	9660	9660	9660	0
228	20231018	154400	211200790	9660	9660	9660	9660	0
229	20231018	154300	211200790	9660	9660	9660	9660	0
230	20231018	154200	211200790	9660	9660	9660	9660	0
231	20231018	154100	211200790	9660	9660	9660	9660	0
232	20231018	154000	211200790	9660	9660	9660	9660	0
233	20231018	153900	211200790	9660	9660	9660	9660	0
234	20231018	153800	211200790	9660	9660	9660	9660	0
235	20231018	153700	211200790	9660	9660	9660	9660	0
236	20231018	153600	211200790	9660	9660	9660	9660	0
237	20231018	153500	211200790	9660	9660	9660	9660	0
238	20231018	153400	211200790	9660	9660	9660	9660	0
239	20231018	153300	211200790	9660	9660	9660	9660	0
240	20231018	153200	211200790	9660	9660	9660	9660	0
241	20231018	153100	211200790	9660	9660	9660	9660	0
242	20231018	153000	211200790	9660	9660	9660	9660	432
243	20231018	152900	209114230	9650	9650	9650	9650	0
244	20231018	152800	209114230	9650	9650	9650	9650	0
245	20231018	152700	209114230	9650	9650	9650	9650	0
246	20231018	152600	209114230	9650	9650	9650	9650	0
247	20231018	152500	209114230	9650	9650	9650	9650	0
248	20231018	152400	209114230	9650	9650	9650	9650	0
249	20231018	152300	209114230	9650	9650	9650	9650	0
250	20231018	152200	209114230	9650	9650	9650	9650	0
251	20231018	152100	209114230	9650	9650	9650	9650	0
252	20231018	152000	209114230	9650	9650	9650	9650	0
253	20231018	151900	209114230	9650	9630	9650	9630	47
254	20231018	151800	208660800	9650	9650	9650	9650	34
255	20231018	151700	208332700	9640	9630	9640	9630	28
256	20231018	151600	208062800	9630	9630	9640	9630	29
257	20231018	151500	207783460	9620	9620	9620	9620	0
258	20231018	151400	207783460	9620	9640	9640	9620	77
259	20231018	151300	207041890	9630	9620	9630	9620	34
260	20231018	151200	206714660	9610	9610	9610	9600	26
261	20231018	151100	206464850	9600	9600	9600	9600	50
262	20231018	151000	205984850	9600	9600	9600	9600	1
263	20231018	150900	205975250	9600	9600	9600	9600	147
264	20231018	150800	204564050	9600	9610	9610	9600	147
265	20231018	150700	203152190	9620	9620	9620	9620	1
266	20231018	150600	203142570	9630	9610	9630	9610	57
267	20231018	150500	202594660	9620	9620	9620	9620	0
268	20231018	150400	202594660	9620	9620	9620	9620	1
269	20231018	150300	202585040	9630	9630	9630	9630	0
270	20231018	150200	202585040	9630	9630	9630	9630	2
271	20231018	150100	202565780	9630	9630	9630	9630	0
272	20231018	150000	202565780	9630	9630	9630	9630	0
273	20231018	145900	202565780	9630	9630	9630	9630	0
274	20231018	145800	202565780	9630	9630	9630	9630	0
275	20231018	145700	202565780	9630	9630	9630	9630	0
276	20231018	145600	202565780	9630	9630	9630	9630	0
277	20231018	145500	202565780	9630	9620	9630	9620	2
278	20231018	145400	202546530	9630	9630	9630	9630	0
279	20231018	145300	202546530	9630	9630	9630	9630	0
280	20231018	145200	202546530	9630	9630	9630	9630	0
281	20231018	145100	202546530	9630	9630	9630	9630	1
282	20231018	145000	202536900	9600	9600	9600	9600	0
283	20231018	144900	202536900	9600	9600	9600	9600	0
284	20231018	144800	202536900	9600	9610	9610	9600	300
285	20231018	144700	199656090	9630	9630	9630	9630	870
286	20231018	144600	191277990	9610	9610	9610	9610	0
287	20231018	144500	191277990	9610	9610	9610	9610	0
288	20231018	144400	191277990	9610	9610	9610	9610	25
289	20231018	144300	191037740	9610	9610	9610	9610	0
290	20231018	144200	191037740	9610	9610	9610	9610	0
291	20231018	144100	191037740	9610	9610	9610	9610	2
292	20231018	144000	191018520	9630	9610	9630	9610	3
293	20231018	143900	190989650	9630	9630	9630	9630	0
294	20231018	143800	190989650	9630	9630	9630	9630	5
295	20231018	143700	190941500	9630	9630	9630	9630	0
296	20231018	143600	190941500	9630	9630	9630	9630	0
297	20231018	143500	190941500	9630	9610	9630	9610	2
298	20231018	143400	190922260	9610	9610	9610	9610	0
299	20231018	143300	190922260	9610	9610	9610	9610	0
300	20231018	143200	190922260	9610	9610	9610	9610	0
301	20231018	143100	190922260	9610	9610	9610	9610	7
302	20231018	143000	190854990	9600	9600	9600	9600	50
303	20231018	142900	190374990	9600	9600	9600	9600	1
304	20231018	142800	190365390	9600	9600	9600	9600	59
305	20231018	142700	189798990	9600	9600	9600	9600	0
306	20231018	142600	189798990	9600	9600	9600	9600	0
307	20231018	142500	189798990	9600	9600	9600	9600	7
308	20231018	142400	189731790	9600	9600	9600	9600	0
309	20231018	142300	189731790	9600	9600	9600	9600	0
310	20231018	142200	189731790	9600	9600	9600	9600	0
311	20231018	142100	189731790	9600	9600	9600	9600	1
312	20231018	142000	189722190	9630	9630	9630	9630	0
313	20231018	141900	189722190	9630	9630	9630	9630	0
314	20231018	141800	189722190	9630	9630	9630	9630	0
315	20231018	141700	189722190	9630	9630	9630	9630	0
316	20231018	141600	189722190	9630	9630	9630	9630	0
317	20231018	141500	189722190	9630	9630	9630	9630	0
318	20231018	141400	189722190	9630	9630	9630	9630	0
319	20231018	141300	189722190	9630	9630	9630	9630	1
320	20231018	141200	189712560	9580	9610	9630	9580	319
321	20231018	141100	186647930	9580	9580	9580	9580	118
322	20231018	141000	185517490	9590	9590	9590	9590	1
323	20231018	140900	185507900	9600	9610	9610	9600	685
324	20231018	140800	178931590	9610	9610	9610	9610	0
325	20231018	140700	178931590	9610	9610	9610	9610	10
326	20231018	140600	178835490	9620	9620	9620	9620	6
327	20231018	140500	178777770	9610	9610	9610	9610	1
328	20231018	140400	178768160	9620	9620	9620	9620	0
329	20231018	140300	178768160	9620	9640	9640	9620	12
330	20231018	140200	178652500	9610	9630	9630	9610	29
331	20231018	140100	178373570	9620	9620	9620	9620	2
332	20231018	140000	178354330	9620	9620	9620	9620	16
333	20231018	135900	178200410	9620	9620	9620	9620	1
334	20231018	135800	178190790	9620	9620	9620	9620	0
335	20231018	135700	178190790	9620	9620	9620	9620	3
336	20231018	135600	178161930	9620	9620	9620	9620	80
337	20231018	135500	177392330	9620	9620	9620	9620	1
338	20231018	135400	177382710	9620	9620	9620	9620	0
339	20231018	135300	177382710	9620	9620	9620	9620	1
340	20231018	135200	177373090	9630	9630	9630	9630	0
341	20231018	135100	177373090	9630	9630	9630	9630	0
342	20231018	135000	177373090	9630	9630	9630	9630	0
343	20231018	134900	177373090	9630	9630	9630	9630	0
344	20231018	134800	177373090	9630	9630	9630	9630	0
345	20231018	134700	177373090	9630	9630	9630	9630	0
346	20231018	134600	177373090	9630	9630	9630	9630	0
347	20231018	134500	177373090	9630	9630	9630	9630	6
348	20231018	134400	177315310	9630	9630	9630	9630	20
349	20231018	134300	177122710	9630	9630	9630	9630	0
350	20231018	134200	177122710	9630	9630	9630	9630	0
351	20231018	134100	177122710	9630	9630	9630	9630	0
352	20231018	134000	177122710	9630	9630	9630	9630	0
353	20231018	133900	177122710	9630	9630	9630	9630	1
354	20231018	133800	177113080	9620	9620	9620	9620	0
355	20231018	133700	177113080	9620	9620	9620	9620	85
356	20231018	133600	176295380	9630	9630	9630	9630	106
357	20231018	133500	175274600	9640	9640	9640	9640	0
358	20231018	133400	175274600	9640	9640	9640	9640	9
359	20231018	133300	175187840	9650	9650	9650	9650	0
360	20231018	133200	175187840	9650	9650	9650	9650	7
361	20231018	133100	175120290	9660	9660	9660	9660	0
362	20231018	133000	175120290	9660	9660	9660	9660	0
363	20231018	132900	175120290	9660	9660	9660	9660	0
364	20231018	132800	175120290	9660	9660	9660	9660	0
365	20231018	132700	175120290	9660	9660	9660	9660	0
366	20231018	132600	175120290	9660	9660	9660	9660	0
367	20231018	132500	175120290	9660	9660	9660	9660	0
368	20231018	132400	175120290	9660	9660	9660	9660	0
369	20231018	132300	175120290	9660	9660	9660	9660	0
370	20231018	132200	175120290	9660	9660	9660	9660	0
371	20231018	132100	175120290	9660	9660	9660	9660	11
372	20231018	132000	175014030	9660	9660	9660	9660	0
373	20231018	131900	175014030	9660	9660	9660	9660	0
374	20231018	131800	175014030	9660	9660	9660	9660	0
375	20231018	131700	175014030	9660	9660	9660	9660	0
376	20231018	131600	175014030	9660	9660	9660	9660	1
377	20231018	131500	175004370	9640	9630	9660	9630	419
378	20231018	131400	170967190	9630	9630	9630	9630	0
379	20231018	131300	170967190	9630	9630	9630	9630	0
380	20231018	131200	170967190	9630	9630	9630	9630	0
381	20231018	131100	170967190	9630	9630	9630	9630	0
382	20231018	131000	170967190	9630	9630	9630	9630	0
383	20231018	130900	170967190	9630	9630	9630	9630	0
384	20231018	130800	170967190	9630	9630	9630	9630	0
385	20231018	130700	170967190	9630	9630	9630	9630	0
386	20231018	130600	170967190	9630	9630	9630	9630	0
387	20231018	130500	170967190	9630	9630	9630	9630	1
388	20231018	130400	170957560	9620	9620	9620	9620	4
389	20231018	130300	170919080	9620	9620	9620	9620	0
390	20231018	130200	170919080	9620	9620	9620	9620	0
391	20231018	130100	170919080	9620	9620	9620	9620	0
392	20231018	130000	170919080	9620	9620	9620	9620	8
393	20231018	125900	170842120	9630	9630	9630	9630	14
394	20231018	125800	170707300	9630	9630	9630	9630	0
395	20231018	125700	170707300	9630	9630	9630	9630	0
396	20231018	125600	170707300	9630	9630	9630	9630	0
397	20231018	125500	170707300	9630	9630	9630	9630	0
398	20231018	125400	170707300	9630	9630	9630	9630	1
399	20231018	125300	170697670	9640	9640	9640	9640	0
400	20231018	125200	170697670	9640	9640	9640	9640	0
401	20231018	125100	170697670	9640	9640	9640	9640	0
402	20231018	125000	170697670	9640	9640	9640	9640	0
403	20231018	124900	170697670	9640	9600	9640	9600	285
404	20231018	124800	167955970	9580	9580	9580	9580	0
405	20231018	124700	167955970	9580	9580	9580	9580	6
406	20231018	124600	167898490	9580	9610	9610	9580	137
407	20231018	124500	166585970	9600	9600	9600	9600	42
408	20231018	124400	166182770	9580	9580	9580	9580	0
409	20231018	124300	166182770	9580	9580	9580	9580	0
410	20231018	124200	166182770	9580	9580	9580	9580	0
411	20231018	124100	166182770	9580	9580	9580	9580	0
412	20231018	124000	166182770	9580	9580	9580	9580	0
413	20231018	123900	166182770	9580	9600	9610	9580	250
414	20231018	123800	163784690	9580	9580	9580	9580	0
415	20231018	123700	163784690	9580	9580	9580	9580	0
416	20231018	123600	163784690	9580	9580	9580	9580	0
417	20231018	123500	163784690	9580	9580	9580	9580	0
418	20231018	123400	163784690	9580	9580	9580	9580	0
419	20231018	123300	163784690	9580	9580	9580	9580	0
420	20231018	123200	163784690	9580	9580	9580	9580	0
421	20231018	123100	163784690	9580	9580	9580	9580	293
422	20231018	123000	160977750	9590	9590	9590	9590	25
423	20231018	122900	160738000	9600	9620	9620	9600	2565
424	20231018	122800	136096290	9620	9620	9620	9620	0
425	20231018	122700	136096290	9620	9620	9620	9620	18
426	20231018	122600	135923130	9610	9610	9610	9610	23
427	20231018	122500	135702100	9610	9610	9610	9610	628
428	20231018	122400	129667020	9610	9610	9610	9610	0
429	20231018	122300	129667020	9610	9610	9610	9610	0
430	20231018	122200	129667020	9610	9610	9610	9610	103
431	20231018	122100	128677190	9620	9620	9620	9620	0
432	20231018	122000	128677190	9620	9620	9620	9620	1
433	20231018	121900	128667570	9620	9620	9620	9620	0
434	20231018	121800	128667570	9620	9620	9620	9620	11
435	20231018	121700	128561750	9610	9610	9610	9610	0
436	20231018	121600	128561750	9610	9610	9610	9610	0
437	20231018	121500	128561750	9610	9610	9610	9610	10
438	20231018	121400	128465650	9600	9600	9600	9600	0
439	20231018	121300	128465650	9600	9600	9600	9600	0
440	20231018	121200	128465650	9600	9600	9600	9600	0
441	20231018	121100	128465650	9600	9600	9600	9600	0
442	20231018	121000	128465650	9600	9600	9600	9600	7
443	20231018	120900	128398450	9600	9600	9600	9600	6
444	20231018	120800	128340850	9600	9580	9600	9580	184
445	20231018	120700	126577900	9580	9580	9580	9580	0
446	20231018	120600	126577900	9580	9580	9580	9580	0
447	20231018	120500	126577900	9580	9580	9580	9580	59
448	20231018	120400	126012680	9580	9580	9580	9580	0
449	20231018	120300	126012680	9580	9580	9580	9580	0
450	20231018	120200	126012680	9580	9580	9580	9580	0
451	20231018	120100	126012680	9580	9580	9580	9580	0
452	20231018	120000	126012680	9580	9580	9580	9580	1
453	20231018	115900	126003100	9580	9580	9580	9580	1
454	20231018	115800	125993520	9580	9570	9580	9570	51
455	20231018	115700	125505440	9570	9570	9570	9570	0
456	20231018	115600	125505440	9570	9570	9570	9570	0
457	20231018	115500	125505440	9570	9570	9570	9570	58
458	20231018	115400	124950380	9570	9570	9570	9570	2
459	20231018	115300	124931240	9570	9570	9570	9570	5
460	20231018	115200	124883390	9570	9570	9570	9570	0
461	20231018	115100	124883390	9570	9570	9570	9570	2
462	20231018	115000	124864250	9570	9570	9570	9570	115
463	20231018	114900	123763700	9580	9580	9580	9580	70
464	20231018	114800	123093100	9590	9590	9590	9590	1
465	20231018	114700	123083510	9580	9580	9580	9580	0
466	20231018	114600	123083510	9580	9580	9580	9580	0
467	20231018	114500	123083510	9580	9580	9580	9580	0
468	20231018	114400	123083510	9580	9580	9580	9580	0
469	20231018	114300	123083510	9580	9580	9580	9580	53
470	20231018	114200	122575770	9590	9590	9590	9590	0
471	20231018	114100	122575770	9590	9590	9590	9590	0
472	20231018	114000	122575770	9590	9590	9590	9590	1
473	20231018	113900	122566180	9590	9590	9590	9590	0
474	20231018	113800	122566180	9590	9590	9590	9590	1
475	20231018	113700	122556590	9580	9580	9580	9580	0
476	20231018	113600	122556590	9580	9580	9580	9580	0
477	20231018	113500	122556590	9580	9580	9580	9580	0
478	20231018	113400	122556590	9580	9580	9580	9580	10
479	20231018	113300	122460790	9580	9580	9580	9580	0
480	20231018	113200	122460790	9580	9580	9580	9580	0
481	20231018	113100	122460790	9580	9580	9580	9580	0
482	20231018	113000	122460790	9580	9580	9580	9580	0
483	20231018	112900	122460790	9580	9580	9580	9580	0
484	20231018	112800	122460790	9580	9580	9580	9580	0
485	20231018	112700	122460790	9580	9580	9580	9580	0
486	20231018	112600	122460790	9580	9580	9580	9580	0
487	20231018	112500	122460790	9580	9600	9600	9580	222
488	20231018	112400	120329790	9610	9610	9610	9610	1
489	20231018	112300	120320180	9610	9600	9610	9600	26
490	20231018	112200	120070560	9590	9590	9590	9590	2
491	20231018	112100	120051380	9610	9610	9610	9610	1
492	20231018	112000	120041770	9580	9580	9580	9580	0
493	20231018	111900	120041770	9580	9590	9590	9580	18
494	20231018	111800	119869270	9600	9610	9610	9600	13
495	20231018	111700	119744400	9630	9630	9630	9630	0
496	20231018	111600	119744400	9630	9630	9630	9630	1
497	20231018	111500	119734770	9620	9630	9630	9620	2
498	20231018	111400	119715520	9640	9640	9640	9640	1
499	20231018	111300	119705880	9610	9610	9610	9610	0
500	20231018	111200	119705880	9610	9610	9610	9610	0
501	20231018	111100	119705880	9610	9610	9610	9610	0
502	20231018	111000	119705880	9610	9610	9610	9610	0
503	20231018	110900	119705880	9610	9610	9610	9610	0
504	20231018	110800	119705880	9610	9610	9610	9610	0
505	20231018	110700	119705880	9610	9610	9610	9610	1
506	20231018	110600	119696270	9640	9640	9640	9640	0
507	20231018	110500	119696270	9640	9640	9640	9640	0
508	20231018	110400	119696270	9640	9640	9640	9640	0
509	20231018	110300	119696270	9640	9640	9640	9640	0
510	20231018	110200	119696270	9640	9640	9640	9640	0
511	20231018	110100	119696270	9640	9600	9640	9600	3
512	20231018	110000	119667430	9600	9600	9600	9600	70
513	20231018	105900	118995430	9590	9590	9590	9590	26
514	20231018	105800	118746090	9600	9600	9600	9600	75
515	20231018	105700	118026090	9640	9640	9640	9640	1
516	20231018	105600	118016450	9610	9610	9610	9610	0
517	20231018	105500	118016450	9610	9610	9640	9610	117
518	20231018	105400	116892050	9650	9650	9650	9640	115
519	20231018	105300	115782330	9640	9640	9640	9640	0
520	20231018	105200	115782330	9640	9640	9640	9630	18
521	20231018	105100	115608820	9640	9640	9640	9640	12
522	20231018	105000	115493140	9610	9610	9610	9610	10
523	20231018	104900	115397040	9640	9640	9640	9640	0
524	20231018	104800	115397040	9640	9640	9640	9640	13
525	20231018	104700	115271720	9640	9640	9640	9640	0
526	20231018	104600	115271720	9640	9600	9640	9600	10
527	20231018	104500	115175680	9650	9650	9650	9650	1
528	20231018	104400	115166030	9600	9600	9600	9600	141
529	20231018	104300	113812430	9600	9600	9600	9600	49
530	20231018	104200	113342030	9610	9610	9610	9610	0
531	20231018	104100	113342030	9610	9620	9620	9610	5
532	20231018	104000	113293940	9620	9620	9620	9620	7
533	20231018	103900	113226600	9620	9620	9620	9620	0
534	20231018	103800	113226600	9620	9620	9620	9620	0
535	20231018	103700	113226600	9620	9620	9620	9620	1
536	20231018	103600	113216980	9630	9650	9650	9630	72
537	20231018	103500	112523460	9640	9640	9640	9640	3
538	20231018	103400	112494540	9640	9640	9640	9640	25
539	20231018	103300	112253540	9630	9630	9630	9630	0
540	20231018	103200	112253540	9630	9630	9630	9630	351
541	20231018	103100	108873410	9630	9630	9630	9630	0
542	20231018	103000	108873410	9630	9630	9630	9630	11
543	20231018	102900	108767480	9610	9610	9610	9610	10
544	20231018	102800	108671380	9630	9630	9630	9630	0
545	20231018	102700	108671380	9630	9630	9630	9630	0
546	20231018	102600	108671380	9630	9630	9630	9630	0
547	20231018	102500	108671380	9630	9630	9630	9630	0
548	20231018	102400	108671380	9630	9630	9630	9630	0
549	20231018	102300	108671380	9630	9630	9630	9630	0
550	20231018	102200	108671380	9630	9600	9630	9600	21
551	20231018	102100	108469750	9600	9600	9600	9600	0
552	20231018	102000	108469750	9600	9590	9600	9590	150
553	20231018	101900	107030370	9590	9580	9590	9580	2
554	20231018	101800	107011200	9590	9590	9590	9590	0
555	20231018	101700	107011200	9590	9580	9590	9580	22
556	20231018	101600	106800270	9580	9580	9580	9580	19
557	20231018	101500	106618250	9580	9580	9580	9580	0
558	20231018	101400	106618250	9580	9580	9580	9580	1
559	20231018	101300	106608670	9560	9560	9560	9560	0
560	20231018	101200	106608670	9560	9560	9560	9560	0
561	20231018	101100	106608670	9560	9560	9560	9560	0
562	20231018	101000	106608670	9560	9560	9560	9560	2
563	20231018	100900	106589550	9610	9610	9610	9610	0
564	20231018	100800	106589550	9610	9560	9610	9560	21
565	20231018	100700	106388740	9560	9560	9560	9560	80
566	20231018	100600	105623940	9630	9590	9630	9560	1211
567	20231018	100500	94036090	9590	9610	9610	9590	78
568	20231018	100400	93287370	9610	9610	9640	9600	158
569	20231018	100300	91769040	9610	9620	9620	9610	82
570	20231018	100200	90980210	9640	9640	9640	9640	3
571	20231018	100100	90951290	9630	9630	9630	9630	7
572	20231018	100000	90883880	9630	9630	9630	9630	2
573	20231018	095900	90864620	9630	9630	9630	9630	13
574	20231018	095800	90739430	9640	9660	9660	9610	235
575	20231018	095700	88473440	9660	9650	9660	9650	5
576	20231018	095600	88425160	9650	9650	9650	9650	149
577	20231018	095500	86987310	9660	9660	9660	9660	0
578	20231018	095400	86987310	9660	9660	9660	9660	85
579	20231018	095300	86166210	9660	9660	9660	9660	18
580	20231018	095200	85992330	9670	9700	9700	9670	365
581	20231018	095100	82457870	9700	9700	9700	9700	78
582	20231018	095000	81701270	9710	9720	9720	9710	496
583	20231018	094900	76884800	9730	9730	9730	9730	12
584	20231018	094800	76768040	9730	9740	9740	9730	28
585	20231018	094700	76495400	9740	9740	9740	9740	16
586	20231018	094600	76339560	9740	9740	9740	9740	15
587	20231018	094500	76193460	9740	9740	9740	9740	6
588	20231018	094400	76135020	9740	9740	9740	9740	1
589	20231018	094300	76125280	9740	9750	9750	9740	104
590	20231018	094200	75112210	9740	9740	9740	9740	0
591	20231018	094100	75112210	9740	9740	9740	9740	0
592	20231018	094000	75112210	9740	9740	9740	9740	0
593	20231018	093900	75112210	9740	9740	9740	9740	1
594	20231018	093800	75102470	9750	9760	9800	9750	67
595	20231018	093700	74448630	9820	9820	9820	9820	18
596	20231018	093600	74271870	9790	9820	9820	9790	260
597	20231018	093500	71721790	9790	9790	9790	9790	11
598	20231018	093400	71614100	9790	9790	9790	9790	1110
599	20231018	093300	60747200	9790	9790	9790	9770	38
600	20231018	093200	60375340	9800	9820	9820	9760	1270
601	20231018	093100	47932680	9800	9840	9840	9800	115
602	20231018	093000	46805600	9800	9800	9870	9800	1162
603	20231018	092900	35371050	9740	9740	9740	9740	0
604	20231018	092800	35371050	9740	9740	9740	9740	0
605	20231018	092700	35371050	9740	9770	9810	9740	1140
606	20231018	092600	24205880	9770	9750	9770	9730	231
607	20231018	092500	21953410	9740	9720	9750	9710	267
608	20231018	092400	19353500	9720	9720	9720	9690	248
609	20231018	092300	16943280	9720	9700	9720	9680	87
610	20231018	092200	16099260	9700	9700	9700	9700	27
611	20231018	092100	15837360	9700	9700	9700	9700	4
612	20231018	092000	15798560	9700	9660	9700	9660	34
613	20231018	091900	15469760	9670	9670	9670	9670	1
614	20231018	091800	15460090	9670	9670	9670	9670	0
615	20231018	091700	15460090	9670	9670	9670	9670	0
616	20231018	091600	15460090	9670	9670	9670	9670	6
617	20231018	091500	15402070	9680	9680	9680	9680	19
618	20231018	091400	15218150	9680	9680	9680	9680	0
619	20231018	091300	15218150	9680	9680	9680	9680	85
620	20231018	091200	14395350	9680	9680	9680	9680	4
621	20231018	091100	14356630	9680	9680	9680	9680	68
622	20231018	091000	13698390	9680	9680	9680	9670	45
623	20231018	090900	13263070	9680	9680	9680	9680	10
624	20231018	090800	13166270	9680	9680	9680	9680	120
625	20231018	090700	12004670	9680	9680	9680	9680	45
626	20231018	090600	11569070	9680	9590	9680	9590	829
627	20231018	090500	3578650	9580	9580	9580	9580	10
628	20231018	090400	3482850	9620	9620	9620	9620	1
629	20231018	090300	3473230	9580	9580	9580	9580	17
630	20231018	090200	3310370	9590	9590	9590	9590	6
631	20231018	090100	3252830	9580	9590	9590	9580	23
632	20231018	090000	3032430	9590	9630	9630	9590	315