KissMeData/067370/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	193000	276449480	8930	8930	8930	8930	905
3	20231017	192900	276449480	8930	8930	8930	8930	0
4	20231017	192800	276449480	8930	8930	8930	8930	0
5	20231017	192700	276449480	8930	8930	8930	8930	0
6	20231017	192600	276449480	8930	8930	8930	8930	0
7	20231017	192500	276449480	8930	8930	8930	8930	0
8	20231017	192400	276449480	8930	8930	8930	8930	0
9	20231017	192300	276449480	8930	8930	8930	8930	0
10	20231017	192200	276449480	8930	8930	8930	8930	0
11	20231017	192100	276449480	8930	8930	8930	8930	0
12	20231017	192000	276449480	8930	8930	8930	8930	0
13	20231017	191900	276449480	8930	8930	8930	8930	0
14	20231017	191800	276449480	8930	8930	8930	8930	0
15	20231017	191700	276449480	8930	8930	8930	8930	0
16	20231017	191600	276449480	8930	8930	8930	8930	0
17	20231017	191500	276449480	8930	8930	8930	8930	0
18	20231017	191400	276449480	8930	8930	8930	8930	0
19	20231017	191300	276449480	8930	8930	8930	8930	0
20	20231017	191200	276449480	8930	8930	8930	8930	0
21	20231017	191100	276449480	8930	8930	8930	8930	0
22	20231017	191000	276449480	8930	8930	8930	8930	0
23	20231017	190900	276449480	8930	8930	8930	8930	0
24	20231017	190800	276449480	8930	8930	8930	8930	0
25	20231017	190700	276449480	8930	8930	8930	8930	0
26	20231017	190600	276449480	8930	8930	8930	8930	0
27	20231017	190500	276449480	8930	8930	8930	8930	0
28	20231017	190400	276449480	8930	8930	8930	8930	0
29	20231017	190300	276449480	8930	8930	8930	8930	0
30	20231017	190200	276449480	8930	8930	8930	8930	0
31	20231017	190100	276449480	8930	8930	8930	8930	0
32	20231017	190000	276449480	8930	8930	8930	8930	905
33	20231017	185900	276449480	8930	8930	8930	8930	0
34	20231017	185800	276449480	8930	8930	8930	8930	0
35	20231017	185700	276449480	8930	8930	8930	8930	0
36	20231017	185600	276449480	8930	8930	8930	8930	0
37	20231017	185500	276449480	8930	8930	8930	8930	0
38	20231017	185400	276449480	8930	8930	8930	8930	0
39	20231017	185300	276449480	8930	8930	8930	8930	0
40	20231017	185200	276449480	8930	8930	8930	8930	0
41	20231017	185100	276449480	8930	8930	8930	8930	0
42	20231017	185000	276449480	8930	8930	8930	8930	0
43	20231017	184900	276449480	8930	8930	8930	8930	0
44	20231017	184800	276449480	8930	8930	8930	8930	0
45	20231017	184700	276449480	8930	8930	8930	8930	0
46	20231017	184600	276449480	8930	8930	8930	8930	0
47	20231017	184500	276449480	8930	8930	8930	8930	0
48	20231017	184400	276449480	8930	8930	8930	8930	0
49	20231017	184300	276449480	8930	8930	8930	8930	0
50	20231017	184200	276449480	8930	8930	8930	8930	0
51	20231017	184100	276449480	8930	8930	8930	8930	0
52	20231017	184000	276449480	8930	8930	8930	8930	0
53	20231017	183900	276449480	8930	8930	8930	8930	0
54	20231017	183800	276449480	8930	8930	8930	8930	0
55	20231017	183700	276449480	8930	8930	8930	8930	0
56	20231017	183600	276449480	8930	8930	8930	8930	0
57	20231017	183500	276449480	8930	8930	8930	8930	0
58	20231017	183400	276449480	8930	8930	8930	8930	0
59	20231017	183300	276449480	8930	8930	8930	8930	0
60	20231017	183200	276449480	8930	8930	8930	8930	0
61	20231017	183100	276449480	8930	8930	8930	8930	0
62	20231017	183000	276449480	8930	8930	8930	8930	905
63	20231017	182900	276449480	8930	8930	8930	8930	0
64	20231017	182800	276449480	8930	8930	8930	8930	0
65	20231017	182700	276449480	8930	8930	8930	8930	0
66	20231017	182600	276449480	8930	8930	8930	8930	0
67	20231017	182500	276449480	8930	8930	8930	8930	0
68	20231017	182400	276449480	8930	8930	8930	8930	0
69	20231017	182300	276449480	8930	8930	8930	8930	0
70	20231017	182200	276449480	8930	8930	8930	8930	0
71	20231017	182100	276449480	8930	8930	8930	8930	0
72	20231017	182000	276449480	8930	8930	8930	8930	0
73	20231017	181900	276449480	8930	8930	8930	8930	0
74	20231017	181800	276449480	8930	8930	8930	8930	0
75	20231017	181700	276449480	8930	8930	8930	8930	0
76	20231017	181600	276449480	8930	8930	8930	8930	0
77	20231017	181500	276449480	8930	8930	8930	8930	0
78	20231017	181400	276449480	8930	8930	8930	8930	0
79	20231017	181300	276449480	8930	8930	8930	8930	0
80	20231017	181200	276449480	8930	8930	8930	8930	0
81	20231017	181100	276449480	8930	8930	8930	8930	0
82	20231017	181000	276449480	8930	8930	8930	8930	0
83	20231017	180900	276449480	8930	8930	8930	8930	0
84	20231017	180800	276449480	8930	8930	8930	8930	0
85	20231017	180700	276449480	8930	8930	8930	8930	0
86	20231017	180600	276449480	8930	8930	8930	8930	0
87	20231017	180500	276449480	8930	8930	8930	8930	0
88	20231017	180400	276449480	8930	8930	8930	8930	0
89	20231017	180300	276449480	8930	8930	8930	8930	0
90	20231017	180200	276449480	8930	8930	8930	8930	0
91	20231017	180100	276449480	8930	8930	8930	8930	0
92	20231017	180000	276449480	8930	8930	8930	8930	905
93	20231017	175900	276449480	8930	8930	8930	8930	0
94	20231017	175800	276449480	8930	8930	8930	8930	0
95	20231017	175700	276449480	8930	8930	8930	8930	0
96	20231017	175600	276449480	8930	8930	8930	8930	0
97	20231017	175500	276449480	8930	8930	8930	8930	0
98	20231017	175400	276449480	8930	8930	8930	8930	0
99	20231017	175300	276449480	8930	8930	8930	8930	0
100	20231017	175200	276449480	8930	8930	8930	8930	0
101	20231017	175100	276449480	8930	8930	8930	8930	0
102	20231017	175000	276449480	8930	8930	8930	8930	0
103	20231017	174900	276449480	8930	8930	8930	8930	0
104	20231017	174800	276449480	8930	8930	8930	8930	0
105	20231017	174700	276449480	8930	8930	8930	8930	0
106	20231017	174600	276449480	8930	8930	8930	8930	0
107	20231017	174500	276449480	8930	8930	8930	8930	0
108	20231017	174400	276449480	8930	8930	8930	8930	0
109	20231017	174300	276449480	8930	8930	8930	8930	0
110	20231017	174200	276449480	8930	8930	8930	8930	0
111	20231017	174100	276449480	8930	8930	8930	8930	0
112	20231017	174000	276449480	8930	8930	8930	8930	0
113	20231017	173900	276449480	8930	8930	8930	8930	0
114	20231017	173800	276449480	8930	8930	8930	8930	0
115	20231017	173700	276449480	8930	8930	8930	8930	0
116	20231017	173600	276449480	8930	8930	8930	8930	0
117	20231017	173500	276449480	8930	8930	8930	8930	0
118	20231017	173400	276449480	8930	8930	8930	8930	0
119	20231017	173300	276449480	8930	8930	8930	8930	0
120	20231017	173200	276449480	8930	8930	8930	8930	0
121	20231017	173100	276449480	8930	8930	8930	8930	0
122	20231017	173000	276449480	8930	8930	8930	8930	905
123	20231017	172900	276449480	8930	8930	8930	8930	0
124	20231017	172800	276449480	8930	8930	8930	8930	0
125	20231017	172700	276449480	8930	8930	8930	8930	0
126	20231017	172600	276449480	8930	8930	8930	8930	0
127	20231017	172500	276449480	8930	8930	8930	8930	0
128	20231017	172400	276449480	8930	8930	8930	8930	0
129	20231017	172300	276449480	8930	8930	8930	8930	0
130	20231017	172200	276449480	8930	8930	8930	8930	0
131	20231017	172100	276449480	8930	8930	8930	8930	0
132	20231017	172000	276449480	8930	8930	8930	8930	0
133	20231017	171900	276449480	8930	8930	8930	8930	0
134	20231017	171800	276449480	8930	8930	8930	8930	0
135	20231017	171700	276449480	8930	8930	8930	8930	0
136	20231017	171600	276449480	8930	8930	8930	8930	0
137	20231017	171500	276449480	8930	8930	8930	8930	0
138	20231017	171400	276449480	8930	8930	8930	8930	0
139	20231017	171300	276449480	8930	8930	8930	8930	0
140	20231017	171200	276449480	8930	8930	8930	8930	0
141	20231017	171100	276449480	8930	8930	8930	8930	0
142	20231017	171000	276449480	8930	8930	8930	8930	0
143	20231017	170900	276449480	8930	8930	8930	8930	0
144	20231017	170800	276449480	8930	8930	8930	8930	0
145	20231017	170700	276449480	8930	8930	8930	8930	0
146	20231017	170600	276449480	8930	8930	8930	8930	0
147	20231017	170500	276449480	8930	8930	8930	8930	0
148	20231017	170400	276449480	8930	8930	8930	8930	0
149	20231017	170300	276449480	8930	8930	8930	8930	0
150	20231017	170200	276449480	8930	8930	8930	8930	0
151	20231017	170100	276449480	8930	8930	8930	8930	0
152	20231017	170000	276449480	8930	8930	8930	8930	905
153	20231017	165900	276449480	8930	8930	8930	8930	0
154	20231017	165800	276449480	8930	8930	8930	8930	0
155	20231017	165700	276449480	8930	8930	8930	8930	0
156	20231017	165600	276449480	8930	8930	8930	8930	0
157	20231017	165500	276449480	8930	8930	8930	8930	0
158	20231017	165400	276449480	8930	8930	8930	8930	0
159	20231017	165300	276449480	8930	8930	8930	8930	0
160	20231017	165200	276449480	8930	8930	8930	8930	0
161	20231017	165100	276449480	8930	8930	8930	8930	0
162	20231017	165000	276449480	8930	8930	8930	8930	0
163	20231017	164900	276449480	8930	8930	8930	8930	0
164	20231017	164800	276449480	8930	8930	8930	8930	0
165	20231017	164700	276449480	8930	8930	8930	8930	0
166	20231017	164600	276449480	8930	8930	8930	8930	0
167	20231017	164500	276449480	8930	8930	8930	8930	0
168	20231017	164400	276449480	8930	8930	8930	8930	0
169	20231017	164300	276449480	8930	8930	8930	8930	0
170	20231017	164200	276449480	8930	8930	8930	8930	0
171	20231017	164100	276449480	8930	8930	8930	8930	0
172	20231017	164000	276449480	8930	8930	8930	8930	0
173	20231017	163900	276449480	8930	8930	8930	8930	0
174	20231017	163800	276449480	8930	8930	8930	8930	0
175	20231017	163700	276449480	8930	8930	8930	8930	0
176	20231017	163600	276449480	8930	8930	8930	8930	0
177	20231017	163500	276449480	8930	8930	8930	8930	0
178	20231017	163400	276449480	8930	8930	8930	8930	0
179	20231017	163300	276449480	8930	8930	8930	8930	0
180	20231017	163200	276449480	8930	8930	8930	8930	0
181	20231017	163100	276449480	8930	8930	8930	8930	0
182	20231017	163000	276449480	8930	8930	8930	8930	905
183	20231017	162900	276449480	8930	8930	8930	8930	0
184	20231017	162800	276449480	8930	8930	8930	8930	0
185	20231017	162700	276449480	8930	8930	8930	8930	0
186	20231017	162600	276449480	8930	8930	8930	8930	0
187	20231017	162500	276449480	8930	8930	8930	8930	0
188	20231017	162400	276449480	8930	8930	8930	8930	0
189	20231017	162300	276449480	8930	8930	8930	8930	0
190	20231017	162200	276449480	8930	8930	8930	8930	0
191	20231017	162100	276449480	8930	8930	8930	8930	0
192	20231017	162000	276449480	8930	8930	8930	8930	0
193	20231017	161900	276449480	8930	8930	8930	8930	0
194	20231017	161800	276449480	8930	8930	8930	8930	0
195	20231017	161700	276449480	8930	8930	8930	8930	0
196	20231017	161600	276449480	8930	8930	8930	8930	0
197	20231017	161500	276449480	8930	8930	8930	8930	0
198	20231017	161400	276449480	8930	8930	8930	8930	0
199	20231017	161300	276449480	8930	8930	8930	8930	0
200	20231017	161200	276449480	8930	8930	8930	8930	0
201	20231017	161100	276449480	8930	8930	8930	8930	0
202	20231017	161000	276449480	8930	8930	8930	8930	0
203	20231017	160900	276449480	8930	8930	8930	8930	0
204	20231017	160800	276449480	8930	8930	8930	8930	0
205	20231017	160700	276449480	8930	8930	8930	8930	0
206	20231017	160600	276449480	8930	8930	8930	8930	0
207	20231017	160500	276449480	8930	8930	8930	8930	0
208	20231017	160400	276449480	8930	8930	8930	8930	0
209	20231017	160300	276449480	8930	8930	8930	8930	0
210	20231017	160200	276449480	8930	8930	8930	8930	0
211	20231017	160100	276449480	8930	8930	8930	8930	0
212	20231017	160000	276449480	8930	8930	8930	8930	905
213	20231017	155900	276449480	8930	8930	8930	8930	0
214	20231017	155800	276449480	8930	8930	8930	8930	0
215	20231017	155700	276449480	8930	8930	8930	8930	0
216	20231017	155600	276449480	8930	8930	8930	8930	0
217	20231017	155500	276449480	8930	8930	8930	8930	0
218	20231017	155400	276449480	8930	8930	8930	8930	0
219	20231017	155300	276449480	8930	8930	8930	8930	0
220	20231017	155200	276449480	8930	8930	8930	8930	0
221	20231017	155100	276449480	8930	8930	8930	8930	0
222	20231017	155000	276449480	8930	8930	8930	8930	0
223	20231017	154900	276449480	8930	8930	8930	8930	0
224	20231017	154800	276449480	8930	8930	8930	8930	0
225	20231017	154700	276449480	8930	8930	8930	8930	0
226	20231017	154600	276449480	8930	8930	8930	8930	0
227	20231017	154500	276449480	8930	8930	8930	8930	0
228	20231017	154400	276449480	8930	8930	8930	8930	0
229	20231017	154300	276449480	8930	8930	8930	8930	0
230	20231017	154200	276449480	8930	8930	8930	8930	0
231	20231017	154100	276449480	8930	8930	8930	8930	0
232	20231017	154000	276449480	8930	8930	8930	8930	0
233	20231017	153900	276449480	8930	8930	8930	8930	0
234	20231017	153800	276449480	8930	8930	8930	8930	0
235	20231017	153700	276449480	8930	8930	8930	8930	0
236	20231017	153600	276449480	8930	8930	8930	8930	0
237	20231017	153500	276449480	8930	8930	8930	8930	0
238	20231017	153400	276449480	8930	8930	8930	8930	0
239	20231017	153300	276449480	8930	8930	8930	8930	0
240	20231017	153200	276449480	8930	8930	8930	8930	0
241	20231017	153100	276449480	8930	8930	8930	8930	0
242	20231017	153000	276449480	8930	8930	8930	8930	1810
243	20231017	152900	268367830	8960	8960	8960	8960	0
244	20231017	152800	268367830	8960	8960	8960	8960	0
245	20231017	152700	268367830	8960	8960	8960	8960	0
246	20231017	152600	268367830	8960	8960	8960	8960	0
247	20231017	152500	268367830	8960	8960	8960	8960	0
248	20231017	152400	268367830	8960	8960	8960	8960	0
249	20231017	152300	268367830	8960	8960	8960	8960	0
250	20231017	152200	268367830	8960	8960	8960	8960	0
251	20231017	152100	268367830	8960	8960	8960	8960	0
252	20231017	152000	268367830	8960	8960	8960	8960	0
253	20231017	151900	268367830	8960	8960	8960	8960	0
254	20231017	151800	268367830	8960	8960	8960	8960	33
255	20231017	151700	268072150	8960	8980	8980	8960	50
256	20231017	151600	267623940	9020	9020	9020	9020	0
257	20231017	151500	267623940	9020	9020	9020	9020	33
258	20231017	151400	267326280	9100	9100	9100	9100	0
259	20231017	151300	267326280	9100	9100	9100	9100	0
260	20231017	151200	267326280	9100	9100	9100	9100	0
261	20231017	151100	267326280	9100	9100	9100	9100	0
262	20231017	151000	267326280	9100	9100	9100	9100	0
263	20231017	150900	267326280	9100	9090	9100	9090	5
264	20231017	150800	267280820	9090	9020	9090	9020	2
265	20231017	150700	267262710	9120	9120	9120	9120	0
266	20231017	150600	267262710	9120	9120	9120	9120	0
267	20231017	150500	267262710	9120	9120	9120	9120	0
268	20231017	150400	267262710	9120	9120	9120	9120	0
269	20231017	150300	267262710	9120	9120	9120	9120	0
270	20231017	150200	267262710	9120	9120	9120	9120	0
271	20231017	150100	267262710	9120	9120	9120	9120	0
272	20231017	150000	267262710	9120	9120	9120	9120	0
273	20231017	145900	267262710	9120	9070	9120	9070	4
274	20231017	145800	267226380	9070	9000	9070	9000	5
275	20231017	145700	267181310	9040	9040	9040	9040	26
276	20231017	145600	266946270	9040	9040	9040	9040	0
277	20231017	145500	266946270	9040	9040	9040	9040	0
278	20231017	145400	266946270	9040	9040	9040	9040	0
279	20231017	145300	266946270	9040	9040	9040	9040	0
280	20231017	145200	266946270	9040	9040	9040	9040	8
281	20231017	145100	266873950	9040	9040	9040	9030	3
282	20231017	145000	266846840	9040	9040	9040	9040	51
283	20231017	144900	266385800	9130	9130	9130	9130	2
284	20231017	144800	266367540	9100	9030	9100	9030	144
285	20231017	144700	265060960	9000	9000	9000	9000	0
286	20231017	144600	265060960	9000	9000	9000	9000	0
287	20231017	144500	265060960	9000	9000	9000	9000	88
288	20231017	144400	264268960	9000	9000	9000	9000	0
289	20231017	144300	264268960	9000	9000	9000	9000	0
290	20231017	144200	264268960	9000	9000	9000	9000	0
291	20231017	144100	264268960	9000	9000	9000	9000	597
292	20231017	144000	258895960	9000	9000	9000	9000	24
293	20231017	143900	258679960	8990	8990	8990	8990	29
294	20231017	143800	258419250	8960	8990	8990	8960	5
295	20231017	143700	258374420	8990	8990	8990	8990	0
296	20231017	143600	258374420	8990	8990	8990	8990	0
297	20231017	143500	258374420	8990	8990	8990	8990	0
298	20231017	143400	258374420	8990	8990	8990	8990	0
299	20231017	143300	258374420	8990	8990	8990	8990	0
300	20231017	143200	258374420	8990	8990	8990	8990	0
301	20231017	143100	258374420	8990	8990	8990	8990	1
302	20231017	143000	258365430	8950	8950	8950	8950	444
303	20231017	142900	254391630	8950	8950	8950	8950	0
304	20231017	142800	254391630	8950	8950	8950	8950	0
305	20231017	142700	254391630	8950	8950	8950	8950	0
306	20231017	142600	254391630	8950	8950	8950	8950	0
307	20231017	142500	254391630	8950	8980	8980	8950	30
308	20231017	142400	254123070	8990	8990	8990	8990	0
309	20231017	142300	254123070	8990	8970	8990	8970	24
310	20231017	142200	253907360	8950	8950	8950	8950	214
311	20231017	142100	251992060	8950	8950	8950	8950	0
312	20231017	142000	251992060	8950	8950	8950	8950	79
313	20231017	141900	251285010	8950	8940	8950	8940	12
314	20231017	141800	251177720	8960	8950	8960	8940	367
315	20231017	141700	247889780	8950	8940	8960	8940	4
316	20231017	141600	247853980	8940	8960	8960	8940	368
317	20231017	141500	244556860	8940	8940	8940	8940	6
318	20231017	141400	244503220	8940	8940	8940	8940	21
319	20231017	141300	244315480	8940	8940	8940	8940	10
320	20231017	141200	244226080	8940	8950	8950	8940	7
321	20231017	141100	244163490	8950	8940	8950	8940	14
322	20231017	141000	244038320	8950	8950	8960	8940	145
323	20231017	140900	242741610	8960	8960	8960	8960	1
324	20231017	140800	242732650	8960	8960	8960	8960	1
325	20231017	140700	242723690	8950	8950	8950	8950	7
326	20231017	140600	242661040	8990	8990	8990	8970	38
327	20231017	140500	242319510	8950	8960	8960	8950	154
328	20231017	140400	240940900	8960	8960	8960	8960	0
329	20231017	140300	240940900	8960	8960	8960	8960	0
330	20231017	140200	240940900	8960	9000	9000	8960	151
331	20231017	140100	239583740	9000	9000	9000	9000	0
332	20231017	140000	239583740	9000	9000	9000	9000	0
333	20231017	135900	239583740	9000	8990	9000	8990	17
334	20231017	135800	239430800	9000	9000	9000	9000	0
335	20231017	135700	239430800	9000	9000	9000	9000	150
336	20231017	135600	238080800	9000	9000	9000	9000	1
337	20231017	135500	238071800	9000	9000	9000	9000	100
338	20231017	135400	237171800	9000	9000	9000	9000	0
339	20231017	135300	237171800	9000	8990	9000	8990	1564
340	20231017	135200	223095810	9000	9000	9000	9000	0
341	20231017	135100	223095810	9000	8980	9000	8960	41
342	20231017	135000	222727430	8980	8960	8980	8960	3
343	20231017	134900	222700520	8960	8980	8980	8960	26
344	20231017	134800	222467060	8980	8970	8980	8970	5
345	20231017	134700	222422180	8970	8970	8970	8970	10
346	20231017	134600	222332480	8960	8960	8960	8960	4
347	20231017	134500	222296640	8960	8960	8960	8960	4
348	20231017	134400	222260800	8960	8960	8960	8960	116
349	20231017	134300	221221440	8960	8960	8960	8960	0
350	20231017	134200	221221440	8960	8990	8990	8960	319
351	20231017	134100	218354180	8990	8990	8990	8990	5
352	20231017	134000	218309230	9000	9000	9000	9000	0
353	20231017	133900	218309230	9000	8990	9000	8990	205
354	20231017	133800	216465200	8990	8990	8990	8990	0
355	20231017	133700	216465200	8990	8990	8990	8990	0
356	20231017	133600	216465200	8990	8990	8990	8990	1
357	20231017	133500	216456210	8990	8960	8990	8960	8
358	20231017	133400	216384470	8970	8970	8970	8970	0
359	20231017	133300	216384470	8970	8970	8970	8970	101
360	20231017	133200	215478500	8970	8970	8970	8970	25
361	20231017	133100	215254250	8970	8970	8970	8970	0
362	20231017	133000	215254250	8970	8970	8970	8970	0
363	20231017	132900	215254250	8970	8970	8970	8970	0
364	20231017	132800	215254250	8970	8970	8970	8970	0
365	20231017	132700	215254250	8970	8970	8970	8970	1
366	20231017	132600	215245280	8930	8930	8930	8930	100
367	20231017	132500	214352280	8970	8970	8970	8970	0
368	20231017	132400	214352280	8970	8970	8970	8970	1
369	20231017	132300	214343310	8960	8970	8970	8960	7
370	20231017	132200	214280540	8960	8960	8960	8960	100
371	20231017	132100	213384540	8960	8960	8960	8960	1
372	20231017	132000	213375580	8960	8960	8960	8960	0
373	20231017	131900	213375580	8960	8960	8960	8960	0
374	20231017	131800	213375580	8960	8960	8960	8960	0
375	20231017	131700	213375580	8960	8960	8960	8960	1
376	20231017	131600	213366620	8960	8960	8960	8960	3
377	20231017	131500	213339740	8960	8960	8960	8960	0
378	20231017	131400	213339740	8960	8960	8960	8960	0
379	20231017	131300	213339740	8960	8960	8960	8960	0
380	20231017	131200	213339740	8960	8960	8960	8960	0
381	20231017	131100	213339740	8960	8960	8960	8960	0
382	20231017	131000	213339740	8960	8960	8960	8960	0
383	20231017	130900	213339740	8960	8960	8960	8960	0
384	20231017	130800	213339740	8960	8960	8960	8960	1
385	20231017	130700	213330780	8960	8960	8960	8960	0
386	20231017	130600	213330780	8960	8960	8960	8960	0
387	20231017	130500	213330780	8960	8960	8960	8960	0
388	20231017	130400	213330780	8960	8960	8960	8960	5
389	20231017	130300	213285980	8960	8960	8960	8960	0
390	20231017	130200	213285980	8960	8950	8960	8950	6
391	20231017	130100	213232260	8950	8950	8950	8950	0
392	20231017	130000	213232260	8950	8950	8950	8950	1
393	20231017	125900	213223310	8950	8950	8950	8950	0
394	20231017	125800	213223310	8950	8950	8950	8950	0
395	20231017	125700	213223310	8950	8950	8950	8950	0
396	20231017	125600	213223310	8950	8950	8950	8950	1
397	20231017	125500	213214360	8950	8950	8950	8950	20
398	20231017	125400	213035360	8950	8950	8950	8950	0
399	20231017	125300	213035360	8950	8940	8950	8940	26
400	20231017	125200	212802820	8950	8900	8950	8890	211
401	20231017	125100	210924870	8900	8900	8900	8900	0
402	20231017	125000	210924870	8900	8900	8900	8900	0
403	20231017	124900	210924870	8900	8910	8910	8900	4
404	20231017	124800	210889260	8920	8910	8920	8900	261
405	20231017	124700	208566080	8960	8930	8960	8920	3
406	20231017	124600	208539270	8930	8930	8930	8900	18
407	20231017	124500	208378740	8970	8970	8970	8970	0
408	20231017	124400	208378740	8970	8970	8970	8970	3
409	20231017	124300	208351830	8900	8900	8900	8900	0
410	20231017	124200	208351830	8900	8950	8950	8900	1363
411	20231017	124100	196212360	8950	8950	8950	8950	709
412	20231017	124000	189866810	8950	8960	8960	8950	200
413	20231017	123900	188075070	8990	8990	8990	8990	0
414	20231017	123800	188075070	8990	8990	8990	8990	5
415	20231017	123700	188030120	8990	8990	8990	8990	10
416	20231017	123600	187940220	8990	8990	8990	8990	0
417	20231017	123500	187940220	8990	8990	8990	8990	0
418	20231017	123400	187940220	8990	8990	8990	8990	150
419	20231017	123300	186591720	8990	8990	8990	8990	0
420	20231017	123200	186591720	8990	8990	8990	8990	0
421	20231017	123100	186591720	8990	8990	8990	8990	1
422	20231017	123000	186582730	8970	8970	8970	8970	34
423	20231017	122900	186277750	8980	8980	8980	8980	113
424	20231017	122800	185263010	8990	8990	8990	8990	0
425	20231017	122700	185263010	8990	8990	8990	8990	0
426	20231017	122600	185263010	8990	8990	8990	8990	0
427	20231017	122500	185263010	8990	8990	8990	8990	0
428	20231017	122400	185263010	8990	8990	8990	8990	0
429	20231017	122300	185263010	8990	8990	8990	8990	0
430	20231017	122200	185263010	8990	8990	8990	8990	0
431	20231017	122100	185263010	8990	8990	8990	8990	0
432	20231017	122000	185263010	8990	8990	8990	8990	2
433	20231017	121900	185245030	8990	8990	8990	8990	0
434	20231017	121800	185245030	8990	8990	8990	8990	0
435	20231017	121700	185245030	8990	8990	8990	8990	0
436	20231017	121600	185245030	8990	8990	8990	8990	0
437	20231017	121500	185245030	8990	8990	8990	8990	0
438	20231017	121400	185245030	8990	8990	8990	8990	11
439	20231017	121300	185146140	8990	8990	8990	8990	156
440	20231017	121200	183743700	9000	9000	9000	9000	7
441	20231017	121100	183680700	9000	9000	9000	9000	201
442	20231017	121000	181871700	9000	8990	9000	8980	46
443	20231017	120900	181457950	9000	9000	9000	9000	89
444	20231017	120800	180656950	8990	8990	8990	8990	4
445	20231017	120700	180620990	9000	9000	9000	9000	0
446	20231017	120600	180620990	9000	9000	9000	9000	0
447	20231017	120500	180620990	9000	9000	9000	9000	1700
448	20231017	120400	165320990	9000	9000	9000	9000	0
449	20231017	120300	165320990	9000	9000	9000	9000	11
450	20231017	120200	165221990	9000	9000	9000	9000	1422
451	20231017	120100	152423990	8990	8990	8990	8990	0
452	20231017	120000	152423990	8990	9050	9050	8990	3168
453	20231017	115900	123878070	9050	9060	9060	9050	200
454	20231017	115800	122066150	9070	9070	9070	9070	300
455	20231017	115700	119345150	9150	9150	9150	9150	0
456	20231017	115600	119345150	9150	9150	9150	9150	0
457	20231017	115500	119345150	9150	9150	9150	9150	0
458	20231017	115400	119345150	9150	9150	9150	9150	0
459	20231017	115300	119345150	9150	9150	9150	9150	0
460	20231017	115200	119345150	9150	9150	9150	9150	0
461	20231017	115100	119345150	9150	9150	9150	9150	0
462	20231017	115000	119345150	9150	9150	9150	9150	25
463	20231017	114900	119116400	9150	9150	9150	9150	0
464	20231017	114800	119116400	9150	9150	9150	9150	0
465	20231017	114700	119116400	9150	9150	9150	9150	0
466	20231017	114600	119116400	9150	9150	9150	9150	0
467	20231017	114500	119116400	9150	9150	9150	9150	0
468	20231017	114400	119116400	9150	9150	9150	9150	0
469	20231017	114300	119116400	9150	9150	9150	9150	0
470	20231017	114200	119116400	9150	9150	9150	9150	0
471	20231017	114100	119116400	9150	9150	9150	9150	0
472	20231017	114000	119116400	9150	9150	9150	9150	0
473	20231017	113900	119116400	9150	9150	9150	9150	0
474	20231017	113800	119116400	9150	9150	9150	9150	0
475	20231017	113700	119116400	9150	9150	9150	9150	0
476	20231017	113600	119116400	9150	9150	9150	9150	0
477	20231017	113500	119116400	9150	9150	9150	9150	0
478	20231017	113400	119116400	9150	9130	9150	9130	2
479	20231017	113300	119098120	9060	9060	9060	9060	0
480	20231017	113200	119098120	9060	9130	9130	9060	58
481	20231017	113100	118570020	9130	9130	9130	9130	0
482	20231017	113000	118570020	9130	9130	9130	9130	25
483	20231017	112900	118341770	9130	9130	9130	9130	1
484	20231017	112800	118332640	9080	9080	9080	9080	0
485	20231017	112700	118332640	9080	9080	9080	9080	0
486	20231017	112600	118332640	9080	9070	9080	9070	280
487	20231017	112500	115792040	9070	9070	9070	9070	0
488	20231017	112400	115792040	9070	9070	9070	9070	0
489	20231017	112300	115792040	9070	9070	9070	9070	0
490	20231017	112200	115792040	9070	9070	9070	9070	20
491	20231017	112100	115610640	9070	9070	9070	9070	0
492	20231017	112000	115610640	9070	9070	9070	9070	1
493	20231017	111900	115601570	9060	9060	9060	9060	0
494	20231017	111800	115601570	9060	9060	9060	9060	50
495	20231017	111700	115148570	9060	9060	9060	9060	100
496	20231017	111600	114242570	9070	9070	9070	9070	190
497	20231017	111500	112519270	9080	9080	9080	9080	0
498	20231017	111400	112519270	9080	9080	9080	9080	210
499	20231017	111300	110612470	9130	9130	9130	9130	0
500	20231017	111200	110612470	9130	9130	9130	9130	0
501	20231017	111100	110612470	9130	9120	9130	9120	105
502	20231017	111000	109654440	9130	9130	9130	9130	0
503	20231017	110900	109654440	9130	9130	9130	9130	0
504	20231017	110800	109654440	9130	9130	9130	9130	0
505	20231017	110700	109654440	9130	9130	9130	9130	0
506	20231017	110600	109654440	9130	9130	9130	9130	0
507	20231017	110500	109654440	9130	9130	9130	9130	0
508	20231017	110400	109654440	9130	9130	9130	9130	0
509	20231017	110300	109654440	9130	9130	9130	9130	0
510	20231017	110200	109654440	9130	9130	9130	9130	0
511	20231017	110100	109654440	9130	9130	9130	9130	0
512	20231017	110000	109654440	9130	9130	9130	9130	0
513	20231017	105900	109654440	9130	9130	9130	9130	0
514	20231017	105800	109654440	9130	9130	9130	9130	0
515	20231017	105700	109654440	9130	9130	9130	9130	0
516	20231017	105600	109654440	9130	9130	9130	9130	0
517	20231017	105500	109654440	9130	9130	9130	9130	0
518	20231017	105400	109654440	9130	9130	9130	9130	0
519	20231017	105300	109654440	9130	9130	9130	9130	0
520	20231017	105200	109654440	9130	9130	9130	9130	1
521	20231017	105100	109645310	9080	9080	9080	9080	0
522	20231017	105000	109645310	9080	9080	9080	9080	0
523	20231017	104900	109645310	9080	9080	9080	9080	300
524	20231017	104800	106921310	9130	9130	9130	9130	0
525	20231017	104700	106921310	9130	9130	9130	9130	1
526	20231017	104600	106912180	9070	9070	9070	9070	0
527	20231017	104500	106912180	9070	9070	9070	9070	0
528	20231017	104400	106912180	9070	9070	9070	9070	45
529	20231017	104300	106504030	9070	9070	9070	9070	66
530	20231017	104200	105905410	9070	9060	9070	9060	355
531	20231017	104100	102688550	9070	9070	9070	9070	1
532	20231017	104000	102679480	9150	9150	9150	9150	0
533	20231017	103900	102679480	9150	9150	9150	9150	0
534	20231017	103800	102679480	9150	9150	9150	9150	0
535	20231017	103700	102679480	9150	9150	9150	9150	0
536	20231017	103600	102679480	9150	9150	9150	9150	0
537	20231017	103500	102679480	9150	9150	9150	9150	0
538	20231017	103400	102679480	9150	9150	9150	9150	1
539	20231017	103300	102670330	9160	9130	9160	9130	8
540	20231017	103200	102597160	9100	9100	9100	9100	0
541	20231017	103100	102597160	9100	9100	9100	9100	5
542	20231017	103000	102551660	9160	9160	9160	9160	0
543	20231017	102900	102551660	9160	9110	9160	9110	2
544	20231017	102800	102533390	9150	9150	9150	9150	0
545	20231017	102700	102533390	9150	9150	9150	9150	0
546	20231017	102600	102533390	9150	9150	9150	9150	0
547	20231017	102500	102533390	9150	9150	9150	9150	5
548	20231017	102400	102487640	9180	9180	9180	9180	0
549	20231017	102300	102487640	9180	9180	9180	9180	0
550	20231017	102200	102487640	9180	9180	9180	9180	0
551	20231017	102100	102487640	9180	9180	9180	9180	0
552	20231017	102000	102487640	9180	9180	9180	9180	0
553	20231017	101900	102487640	9180	9180	9180	9180	0
554	20231017	101800	102487640	9180	9180	9180	9180	0
555	20231017	101700	102487640	9180	9180	9180	9180	0
556	20231017	101600	102487640	9180	9180	9180	9180	0
557	20231017	101500	102487640	9180	9180	9180	9180	0
558	20231017	101400	102487640	9180	9100	9180	9080	661
559	20231017	101300	96479980	9200	9200	9200	9200	0
560	20231017	101200	96479980	9200	9200	9200	9200	15
561	20231017	101100	96341980	9240	9240	9240	9240	0
562	20231017	101000	96341980	9240	9240	9240	9240	0
563	20231017	100900	96341980	9240	9240	9240	9240	0
564	20231017	100800	96341980	9240	9240	9240	9240	0
565	20231017	100700	96341980	9240	9240	9240	9240	0
566	20231017	100600	96341980	9240	9240	9240	9240	0
567	20231017	100500	96341980	9240	9240	9240	9240	0
568	20231017	100400	96341980	9240	9240	9240	9240	0
569	20231017	100300	96341980	9240	9240	9240	9240	0
570	20231017	100200	96341980	9240	9240	9240	9240	0
571	20231017	100100	96341980	9240	9240	9240	9240	0
572	20231017	100000	96341980	9240	9240	9240	9240	0
573	20231017	095900	96341980	9240	9240	9240	9240	5
574	20231017	095800	96295780	9240	9240	9240	9240	0
575	20231017	095700	96295780	9240	9240	9240	9240	0
576	20231017	095600	96295780	9240	9150	9240	9150	14
577	20231017	095500	96166570	9250	9190	9250	9100	7
578	20231017	095400	96102560	9250	9250	9250	9250	1
579	20231017	095300	96093310	9260	9260	9260	9260	0
580	20231017	095200	96093310	9260	9260	9260	9260	0
581	20231017	095100	96093310	9260	9260	9260	9260	0
582	20231017	095000	96093310	9260	9260	9260	9260	0
583	20231017	094900	96093310	9260	9260	9260	9260	0
584	20231017	094800	96093310	9260	9260	9260	9260	0
585	20231017	094700	96093310	9260	9260	9260	9260	0
586	20231017	094600	96093310	9260	9260	9260	9260	0
587	20231017	094500	96093310	9260	9260	9260	9260	0
588	20231017	094400	96093310	9260	9260	9260	9260	0
589	20231017	094300	96093310	9260	9260	9260	9260	0
590	20231017	094200	96093310	9260	9200	9260	9070	54
591	20231017	094100	95601190	9280	9280	9280	9280	0
592	20231017	094000	95601190	9280	9280	9280	9280	44
593	20231017	093900	95192870	9280	9280	9280	9280	0
594	20231017	093800	95192870	9280	9280	9280	9280	0
595	20231017	093700	95192870	9280	9280	9280	9280	1
596	20231017	093600	95183590	9190	9190	9190	9190	16
597	20231017	093500	95036550	9190	9190	9190	9190	0
598	20231017	093400	95036550	9190	9190	9190	9190	1
599	20231017	093300	95027360	9290	9200	9290	9190	359
600	20231017	093200	91724420	9200	9200	9200	9200	0
601	20231017	093100	91724420	9200	9200	9200	9200	0
602	20231017	093000	91724420	9200	9200	9200	9200	0
603	20231017	092900	91724420	9200	9160	9200	9160	18
604	20231017	092800	91559350	9110	9110	9110	9110	0
605	20231017	092700	91559350	9110	9120	9120	9110	300
606	20231017	092600	88826340	9150	9080	9150	9080	441
607	20231017	092500	84804810	8980	8980	8980	8980	0
608	20231017	092400	84804810	8980	9070	9080	8980	116
609	20231017	092300	83756580	9100	9100	9100	9100	0
610	20231017	092200	83756580	9100	9100	9100	9100	0
611	20231017	092100	83756580	9100	9100	9100	9100	0
612	20231017	092000	83756580	9100	9100	9100	9100	0
613	20231017	091900	83756580	9100	9100	9100	9100	1
614	20231017	091800	83747480	9020	9020	9020	9020	20
615	20231017	091700	83567080	9120	9120	9120	9120	1
616	20231017	091600	83557960	9030	9030	9030	9030	0
617	20231017	091500	83557960	9030	9030	9030	9030	0
618	20231017	091400	83557960	9030	9030	9030	9030	0
619	20231017	091300	83557960	9030	9030	9030	9030	0
620	20231017	091200	83557960	9030	9030	9030	9030	0
621	20231017	091100	83557960	9030	9080	9080	9030	600
622	20231017	091000	78128430	9140	9050	9140	9050	1129
623	20231017	090900	67865090	9000	9040	9040	9000	2788
624	20231017	090800	42770960	9140	9140	9140	9140	0
625	20231017	090700	42770960	9140	9140	9140	9140	81
626	20231017	090600	42030620	9140	9130	9140	9130	50
627	20231017	090500	41573980	9130	9130	9130	9130	0
628	20231017	090400	41573980	9130	9070	9130	9070	882
629	20231017	090300	33559810	9020	9020	9020	9020	8
630	20231017	090200	33487650	9000	9000	9020	9000	413
631	20231017	090100	29769460	9000	9000	9000	9000	20
632	20231017	090000	29589460	9050	9090	9090	8890	3311