KissMeData/109860/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	195500	230627370	9770	9770	9770	9770	376
3	20231016	195400	230627370	9770	9770	9770	9770	0
4	20231016	195300	230627370	9770	9770	9770	9770	0
5	20231016	195200	230627370	9770	9770	9770	9770	0
6	20231016	195100	230627370	9770	9770	9770	9770	0
7	20231016	195000	230627370	9770	9770	9770	9770	0
8	20231016	194900	230627370	9770	9770	9770	9770	0
9	20231016	194800	230627370	9770	9770	9770	9770	0
10	20231016	194700	230627370	9770	9770	9770	9770	0
11	20231016	194600	230627370	9770	9770	9770	9770	0
12	20231016	194500	230627370	9770	9770	9770	9770	0
13	20231016	194400	230627370	9770	9770	9770	9770	0
14	20231016	194300	230627370	9770	9770	9770	9770	0
15	20231016	194200	230627370	9770	9770	9770	9770	0
16	20231016	194100	230627370	9770	9770	9770	9770	0
17	20231016	194000	230627370	9770	9770	9770	9770	0
18	20231016	193900	230627370	9770	9770	9770	9770	0
19	20231016	193800	230627370	9770	9770	9770	9770	0
20	20231016	193700	230627370	9770	9770	9770	9770	0
21	20231016	193600	230627370	9770	9770	9770	9770	0
22	20231016	193500	230627370	9770	9770	9770	9770	0
23	20231016	193400	230627370	9770	9770	9770	9770	0
24	20231016	193300	230627370	9770	9770	9770	9770	0
25	20231016	193200	230627370	9770	9770	9770	9770	0
26	20231016	193100	230627370	9770	9770	9770	9770	0
27	20231016	193000	230627370	9770	9770	9770	9770	0
28	20231016	192900	230627370	9770	9770	9770	9770	0
29	20231016	192800	230627370	9770	9770	9770	9770	0
30	20231016	192700	230627370	9770	9770	9770	9770	0
31	20231016	192600	230627370	9770	9770	9770	9770	0
32	20231016	192500	230627370	9770	9770	9770	9770	376
33	20231016	192400	230627370	9770	9770	9770	9770	0
34	20231016	192300	230627370	9770	9770	9770	9770	0
35	20231016	192200	230627370	9770	9770	9770	9770	0
36	20231016	192100	230627370	9770	9770	9770	9770	0
37	20231016	192000	230627370	9770	9770	9770	9770	0
38	20231016	191900	230627370	9770	9770	9770	9770	0
39	20231016	191800	230627370	9770	9770	9770	9770	0
40	20231016	191700	230627370	9770	9770	9770	9770	0
41	20231016	191600	230627370	9770	9770	9770	9770	0
42	20231016	191500	230627370	9770	9770	9770	9770	0
43	20231016	191400	230627370	9770	9770	9770	9770	0
44	20231016	191300	230627370	9770	9770	9770	9770	0
45	20231016	191200	230627370	9770	9770	9770	9770	0
46	20231016	191100	230627370	9770	9770	9770	9770	0
47	20231016	191000	230627370	9770	9770	9770	9770	0
48	20231016	190900	230627370	9770	9770	9770	9770	0
49	20231016	190800	230627370	9770	9770	9770	9770	0
50	20231016	190700	230627370	9770	9770	9770	9770	0
51	20231016	190600	230627370	9770	9770	9770	9770	0
52	20231016	190500	230627370	9770	9770	9770	9770	0
53	20231016	190400	230627370	9770	9770	9770	9770	0
54	20231016	190300	230627370	9770	9770	9770	9770	0
55	20231016	190200	230627370	9770	9770	9770	9770	0
56	20231016	190100	230627370	9770	9770	9770	9770	0
57	20231016	190000	230627370	9770	9770	9770	9770	0
58	20231016	185900	230627370	9770	9770	9770	9770	0
59	20231016	185800	230627370	9770	9770	9770	9770	0
60	20231016	185700	230627370	9770	9770	9770	9770	0
61	20231016	185600	230627370	9770	9770	9770	9770	0
62	20231016	185500	230627370	9770	9770	9770	9770	376
63	20231016	185400	230627370	9770	9770	9770	9770	0
64	20231016	185300	230627370	9770	9770	9770	9770	0
65	20231016	185200	230627370	9770	9770	9770	9770	0
66	20231016	185100	230627370	9770	9770	9770	9770	0
67	20231016	185000	230627370	9770	9770	9770	9770	0
68	20231016	184900	230627370	9770	9770	9770	9770	0
69	20231016	184800	230627370	9770	9770	9770	9770	0
70	20231016	184700	230627370	9770	9770	9770	9770	0
71	20231016	184600	230627370	9770	9770	9770	9770	0
72	20231016	184500	230627370	9770	9770	9770	9770	0
73	20231016	184400	230627370	9770	9770	9770	9770	0
74	20231016	184300	230627370	9770	9770	9770	9770	0
75	20231016	184200	230627370	9770	9770	9770	9770	0
76	20231016	184100	230627370	9770	9770	9770	9770	0
77	20231016	184000	230627370	9770	9770	9770	9770	0
78	20231016	183900	230627370	9770	9770	9770	9770	0
79	20231016	183800	230627370	9770	9770	9770	9770	0
80	20231016	183700	230627370	9770	9770	9770	9770	0
81	20231016	183600	230627370	9770	9770	9770	9770	0
82	20231016	183500	230627370	9770	9770	9770	9770	0
83	20231016	183400	230627370	9770	9770	9770	9770	0
84	20231016	183300	230627370	9770	9770	9770	9770	0
85	20231016	183200	230627370	9770	9770	9770	9770	0
86	20231016	183100	230627370	9770	9770	9770	9770	0
87	20231016	183000	230627370	9770	9770	9770	9770	0
88	20231016	182900	230627370	9770	9770	9770	9770	0
89	20231016	182800	230627370	9770	9770	9770	9770	0
90	20231016	182700	230627370	9770	9770	9770	9770	0
91	20231016	182600	230627370	9770	9770	9770	9770	0
92	20231016	182500	230627370	9770	9770	9770	9770	376
93	20231016	182400	230627370	9770	9770	9770	9770	0
94	20231016	182300	230627370	9770	9770	9770	9770	0
95	20231016	182200	230627370	9770	9770	9770	9770	0
96	20231016	182100	230627370	9770	9770	9770	9770	0
97	20231016	182000	230627370	9770	9770	9770	9770	0
98	20231016	181900	230627370	9770	9770	9770	9770	0
99	20231016	181800	230627370	9770	9770	9770	9770	0
100	20231016	181700	230627370	9770	9770	9770	9770	0
101	20231016	181600	230627370	9770	9770	9770	9770	0
102	20231016	181500	230627370	9770	9770	9770	9770	0
103	20231016	181400	230627370	9770	9770	9770	9770	0
104	20231016	181300	230627370	9770	9770	9770	9770	0
105	20231016	181200	230627370	9770	9770	9770	9770	0
106	20231016	181100	230627370	9770	9770	9770	9770	0
107	20231016	181000	230627370	9770	9770	9770	9770	0
108	20231016	180900	230627370	9770	9770	9770	9770	0
109	20231016	180800	230627370	9770	9770	9770	9770	0
110	20231016	180700	230627370	9770	9770	9770	9770	0
111	20231016	180600	230627370	9770	9770	9770	9770	0
112	20231016	180500	230627370	9770	9770	9770	9770	0
113	20231016	180400	230627370	9770	9770	9770	9770	0
114	20231016	180300	230627370	9770	9770	9770	9770	0
115	20231016	180200	230627370	9770	9770	9770	9770	0
116	20231016	180100	230627370	9770	9770	9770	9770	0
117	20231016	180000	230627370	9770	9770	9770	9770	0
118	20231016	175900	230627370	9770	9770	9770	9770	0
119	20231016	175800	230627370	9770	9770	9770	9770	0
120	20231016	175700	230627370	9770	9770	9770	9770	0
121	20231016	175600	230627370	9770	9770	9770	9770	0
122	20231016	175500	230627370	9770	9770	9770	9770	376
123	20231016	175400	230627370	9770	9770	9770	9770	0
124	20231016	175300	230627370	9770	9770	9770	9770	0
125	20231016	175200	230627370	9770	9770	9770	9770	0
126	20231016	175100	230627370	9770	9770	9770	9770	0
127	20231016	175000	230627370	9770	9770	9770	9770	0
128	20231016	174900	230627370	9770	9770	9770	9770	0
129	20231016	174800	230627370	9770	9770	9770	9770	0
130	20231016	174700	230627370	9770	9770	9770	9770	0
131	20231016	174600	230627370	9770	9770	9770	9770	0
132	20231016	174500	230627370	9770	9770	9770	9770	0
133	20231016	174400	230627370	9770	9770	9770	9770	0
134	20231016	174300	230627370	9770	9770	9770	9770	0
135	20231016	174200	230627370	9770	9770	9770	9770	0
136	20231016	174100	230627370	9770	9770	9770	9770	0
137	20231016	174000	230627370	9770	9770	9770	9770	0
138	20231016	173900	230627370	9770	9770	9770	9770	0
139	20231016	173800	230627370	9770	9770	9770	9770	0
140	20231016	173700	230627370	9770	9770	9770	9770	0
141	20231016	173600	230627370	9770	9770	9770	9770	0
142	20231016	173500	230627370	9770	9770	9770	9770	0
143	20231016	173400	230627370	9770	9770	9770	9770	0
144	20231016	173300	230627370	9770	9770	9770	9770	0
145	20231016	173200	230627370	9770	9770	9770	9770	0
146	20231016	173100	230627370	9770	9770	9770	9770	0
147	20231016	173000	230627370	9770	9770	9770	9770	0
148	20231016	172900	230627370	9770	9770	9770	9770	0
149	20231016	172800	230627370	9770	9770	9770	9770	0
150	20231016	172700	230627370	9770	9770	9770	9770	0
151	20231016	172600	230627370	9770	9770	9770	9770	0
152	20231016	172500	230627370	9770	9770	9770	9770	376
153	20231016	172400	230627370	9770	9770	9770	9770	0
154	20231016	172300	230627370	9770	9770	9770	9770	0
155	20231016	172200	230627370	9770	9770	9770	9770	0
156	20231016	172100	230627370	9770	9770	9770	9770	0
157	20231016	172000	230627370	9770	9770	9770	9770	0
158	20231016	171900	230627370	9770	9770	9770	9770	0
159	20231016	171800	230627370	9770	9770	9770	9770	0
160	20231016	171700	230627370	9770	9770	9770	9770	0
161	20231016	171600	230627370	9770	9770	9770	9770	0
162	20231016	171500	230627370	9770	9770	9770	9770	0
163	20231016	171400	230627370	9770	9770	9770	9770	0
164	20231016	171300	230627370	9770	9770	9770	9770	0
165	20231016	171200	230627370	9770	9770	9770	9770	0
166	20231016	171100	230627370	9770	9770	9770	9770	0
167	20231016	171000	230627370	9770	9770	9770	9770	0
168	20231016	170900	230627370	9770	9770	9770	9770	0
169	20231016	170800	230627370	9770	9770	9770	9770	0
170	20231016	170700	230627370	9770	9770	9770	9770	0
171	20231016	170600	230627370	9770	9770	9770	9770	0
172	20231016	170500	230627370	9770	9770	9770	9770	0
173	20231016	170400	230627370	9770	9770	9770	9770	0
174	20231016	170300	230627370	9770	9770	9770	9770	0
175	20231016	170200	230627370	9770	9770	9770	9770	0
176	20231016	170100	230627370	9770	9770	9770	9770	0
177	20231016	170000	230627370	9770	9770	9770	9770	0
178	20231016	165900	230627370	9770	9770	9770	9770	0
179	20231016	165800	230627370	9770	9770	9770	9770	0
180	20231016	165700	230627370	9770	9770	9770	9770	0
181	20231016	165600	230627370	9770	9770	9770	9770	0
182	20231016	165500	230627370	9770	9770	9770	9770	376
183	20231016	165400	230627370	9770	9770	9770	9770	0
184	20231016	165300	230627370	9770	9770	9770	9770	0
185	20231016	165200	230627370	9770	9770	9770	9770	0
186	20231016	165100	230627370	9770	9770	9770	9770	0
187	20231016	165000	230627370	9770	9770	9770	9770	0
188	20231016	164900	230627370	9770	9770	9770	9770	0
189	20231016	164800	230627370	9770	9770	9770	9770	0
190	20231016	164700	230627370	9770	9770	9770	9770	0
191	20231016	164600	230627370	9770	9770	9770	9770	0
192	20231016	164500	230627370	9770	9770	9770	9770	0
193	20231016	164400	230627370	9770	9770	9770	9770	0
194	20231016	164300	230627370	9770	9770	9770	9770	0
195	20231016	164200	230627370	9770	9770	9770	9770	0
196	20231016	164100	230627370	9770	9770	9770	9770	0
197	20231016	164000	230627370	9770	9770	9770	9770	0
198	20231016	163900	230627370	9770	9770	9770	9770	0
199	20231016	163800	230627370	9770	9770	9770	9770	0
200	20231016	163700	230627370	9770	9770	9770	9770	0
201	20231016	163600	230627370	9770	9770	9770	9770	0
202	20231016	163500	230627370	9770	9770	9770	9770	0
203	20231016	163400	230627370	9770	9770	9770	9770	0
204	20231016	163300	230627370	9770	9770	9770	9770	0
205	20231016	163200	230627370	9770	9770	9770	9770	0
206	20231016	163100	230627370	9770	9770	9770	9770	0
207	20231016	163000	230627370	9770	9770	9770	9770	0
208	20231016	162900	230627370	9770	9770	9770	9770	0
209	20231016	162800	230627370	9770	9770	9770	9770	0
210	20231016	162700	230627370	9770	9770	9770	9770	0
211	20231016	162600	230627370	9770	9770	9770	9770	0
212	20231016	162500	230627370	9770	9770	9770	9770	376
213	20231016	162400	230627370	9770	9770	9770	9770	0
214	20231016	162300	230627370	9770	9770	9770	9770	0
215	20231016	162200	230627370	9770	9770	9770	9770	0
216	20231016	162100	230627370	9770	9770	9770	9770	0
217	20231016	162000	230627370	9770	9770	9770	9770	0
218	20231016	161900	230627370	9770	9770	9770	9770	0
219	20231016	161800	230627370	9770	9770	9770	9770	0
220	20231016	161700	230627370	9770	9770	9770	9770	0
221	20231016	161600	230627370	9770	9770	9770	9770	0
222	20231016	161500	230627370	9770	9770	9770	9770	0
223	20231016	161400	230627370	9770	9770	9770	9770	0
224	20231016	161300	230627370	9770	9770	9770	9770	0
225	20231016	161200	230627370	9770	9770	9770	9770	0
226	20231016	161100	230627370	9770	9770	9770	9770	0
227	20231016	161000	230627370	9770	9770	9770	9770	0
228	20231016	160900	230627370	9770	9770	9770	9770	0
229	20231016	160800	230627370	9770	9770	9770	9770	0
230	20231016	160700	230627370	9770	9770	9770	9770	0
231	20231016	160600	230627370	9770	9770	9770	9770	0
232	20231016	160500	230627370	9770	9770	9770	9770	0
233	20231016	160400	230627370	9770	9770	9770	9770	0
234	20231016	160300	230627370	9770	9770	9770	9770	0
235	20231016	160200	230627370	9770	9770	9770	9770	0
236	20231016	160100	230627370	9770	9770	9770	9770	0
237	20231016	160000	230627370	9770	9770	9770	9770	0
238	20231016	155900	230627370	9770	9770	9770	9770	0
239	20231016	155800	230627370	9770	9770	9770	9770	0
240	20231016	155700	230627370	9770	9770	9770	9770	0
241	20231016	155600	230627370	9770	9770	9770	9770	0
242	20231016	155500	230627370	9770	9770	9770	9770	376
243	20231016	155400	230627370	9770	9770	9770	9770	0
244	20231016	155300	230627370	9770	9770	9770	9770	0
245	20231016	155200	230627370	9770	9770	9770	9770	0
246	20231016	155100	230627370	9770	9770	9770	9770	0
247	20231016	155000	230627370	9770	9770	9770	9770	0
248	20231016	154900	230627370	9770	9770	9770	9770	0
249	20231016	154800	230627370	9770	9770	9770	9770	0
250	20231016	154700	230627370	9770	9770	9770	9770	0
251	20231016	154600	230627370	9770	9770	9770	9770	0
252	20231016	154500	230627370	9770	9770	9770	9770	0
253	20231016	154400	230627370	9770	9770	9770	9770	0
254	20231016	154300	230627370	9770	9770	9770	9770	0
255	20231016	154200	230627370	9770	9770	9770	9770	0
256	20231016	154100	230627370	9770	9770	9770	9770	0
257	20231016	154000	230627370	9770	9770	9770	9770	0
258	20231016	153900	230627370	9770	9770	9770	9770	0
259	20231016	153800	230627370	9770	9770	9770	9770	0
260	20231016	153700	230627370	9770	9770	9770	9770	0
261	20231016	153600	230627370	9770	9770	9770	9770	0
262	20231016	153500	230627370	9770	9770	9770	9770	0
263	20231016	153400	230627370	9770	9770	9770	9770	0
264	20231016	153300	230627370	9770	9770	9770	9770	0
265	20231016	153200	230627370	9770	9770	9770	9770	0
266	20231016	153100	230627370	9770	9770	9770	9770	0
267	20231016	153000	230627370	9770	9770	9770	9770	376
268	20231016	152900	226953850	9770	9770	9770	9770	0
269	20231016	152800	226953850	9770	9770	9770	9770	0
270	20231016	152700	226953850	9770	9770	9770	9770	0
271	20231016	152600	226953850	9770	9770	9770	9770	0
272	20231016	152500	226953850	9770	9770	9770	9770	0
273	20231016	152400	226953850	9770	9770	9770	9770	0
274	20231016	152300	226953850	9770	9770	9770	9770	0
275	20231016	152200	226953850	9770	9770	9770	9770	0
276	20231016	152100	226953850	9770	9770	9770	9770	0
277	20231016	152000	226953850	9770	9770	9770	9770	0
278	20231016	151900	226953850	9770	9760	9770	9760	6
279	20231016	151800	226895280	9750	9750	9750	9750	31
280	20231016	151700	226593030	9750	9750	9750	9750	0
281	20231016	151600	226593030	9750	9750	9750	9750	11
282	20231016	151500	226485780	9770	9730	9770	9730	442
283	20231016	151400	222177250	9720	9720	9720	9720	11
284	20231016	151300	222070330	9720	9720	9720	9720	0
285	20231016	151200	222070330	9720	9720	9720	9720	10
286	20231016	151100	221973130	9730	9730	9730	9730	0
287	20231016	151000	221973130	9730	9710	9730	9710	101
288	20231016	150900	220990420	9730	9720	9730	9720	20
289	20231016	150800	220796000	9730	9730	9730	9730	51
290	20231016	150700	220299770	9740	9740	9740	9740	0
291	20231016	150600	220299770	9740	9720	9740	9720	13
292	20231016	150500	220173390	9740	9740	9740	9740	0
293	20231016	150400	220173390	9740	9740	9740	9740	0
294	20231016	150300	220173390	9740	9740	9740	9740	0
295	20231016	150200	220173390	9740	9740	9740	9740	0
296	20231016	150100	220173390	9740	9740	9740	9740	0
297	20231016	150000	220173390	9740	9740	9740	9740	1
298	20231016	145900	220163650	9720	9720	9720	9720	0
299	20231016	145800	220163650	9720	9720	9720	9720	0
300	20231016	145700	220163650	9720	9720	9720	9720	20
301	20231016	145600	219969250	9720	9720	9720	9720	95
302	20231016	145500	219045850	9740	9730	9740	9720	202
303	20231016	145400	217082160	9720	9720	9720	9720	0
304	20231016	145300	217082160	9720	9720	9720	9720	0
305	20231016	145200	217082160	9720	9720	9720	9720	110
306	20231016	145100	216012960	9720	9720	9720	9720	0
307	20231016	145000	216012960	9720	9720	9720	9720	0
308	20231016	144900	216012960	9720	9720	9720	9720	8
309	20231016	144800	215935200	9730	9730	9730	9730	0
310	20231016	144700	215935200	9730	9730	9730	9730	0
311	20231016	144600	215935200	9730	9730	9730	9730	5
312	20231016	144500	215886550	9760	9760	9760	9760	0
313	20231016	144400	215886550	9760	9760	9760	9760	1
314	20231016	144300	215876790	9730	9730	9730	9730	0
315	20231016	144200	215876790	9730	9730	9730	9730	0
316	20231016	144100	215876790	9730	9730	9730	9730	0
317	20231016	144000	215876790	9730	9730	9730	9730	5
318	20231016	143900	215828140	9740	9740	9740	9740	0
319	20231016	143800	215828140	9740	9740	9740	9740	0
320	20231016	143700	215828140	9740	9740	9740	9740	1
321	20231016	143600	215818400	9790	9790	9790	9790	0
322	20231016	143500	215818400	9790	9790	9790	9790	0
323	20231016	143400	215818400	9790	9790	9790	9790	1
324	20231016	143300	215808610	9720	9760	9760	9720	1327
325	20231016	143200	202901190	9790	9790	9790	9790	0
326	20231016	143100	202901190	9790	9790	9790	9790	0
327	20231016	143000	202901190	9790	9790	9790	9790	0
328	20231016	142900	202901190	9790	9790	9790	9790	0
329	20231016	142800	202901190	9790	9790	9790	9790	0
330	20231016	142700	202901190	9790	9790	9790	9790	0
331	20231016	142600	202901190	9790	9790	9790	9790	0
332	20231016	142500	202901190	9790	9790	9790	9790	0
333	20231016	142400	202901190	9790	9790	9790	9790	0
334	20231016	142300	202901190	9790	9790	9790	9790	0
335	20231016	142200	202901190	9790	9790	9790	9790	0
336	20231016	142100	202901190	9790	9790	9790	9790	0
337	20231016	142000	202901190	9790	9790	9790	9790	0
338	20231016	141900	202901190	9790	9790	9790	9790	0
339	20231016	141800	202901190	9790	9790	9790	9790	0
340	20231016	141700	202901190	9790	9790	9790	9790	0
341	20231016	141600	202901190	9790	9790	9790	9790	0
342	20231016	141500	202901190	9790	9790	9790	9790	0
343	20231016	141400	202901190	9790	9790	9790	9790	0
344	20231016	141300	202901190	9790	9790	9790	9790	0
345	20231016	141200	202901190	9790	9790	9790	9790	0
346	20231016	141100	202901190	9790	9790	9790	9790	0
347	20231016	141000	202901190	9790	9790	9790	9790	0
348	20231016	140900	202901190	9790	9790	9790	9790	0
349	20231016	140800	202901190	9790	9790	9790	9790	0
350	20231016	140700	202901190	9790	9790	9790	9790	0
351	20231016	140600	202901190	9790	9790	9790	9790	10
352	20231016	140500	202803290	9790	9790	9790	9790	8
353	20231016	140400	202724970	9790	9790	9790	9790	0
354	20231016	140300	202724970	9790	9790	9790	9790	0
355	20231016	140200	202724970	9790	9790	9790	9790	0
356	20231016	140100	202724970	9790	9790	9790	9790	0
357	20231016	140000	202724970	9790	9790	9790	9790	0
358	20231016	135900	202724970	9790	9790	9790	9790	0
359	20231016	135800	202724970	9790	9790	9790	9790	0
360	20231016	135700	202724970	9790	9790	9790	9790	0
361	20231016	135600	202724970	9790	9790	9790	9790	0
362	20231016	135500	202724970	9790	9790	9790	9790	0
363	20231016	135400	202724970	9790	9790	9790	9790	0
364	20231016	135300	202724970	9790	9790	9790	9790	10
365	20231016	135200	202627070	9810	9810	9810	9810	0
366	20231016	135100	202627070	9810	9810	9810	9810	0
367	20231016	135000	202627070	9810	9810	9810	9810	0
368	20231016	134900	202627070	9810	9810	9810	9810	0
369	20231016	134800	202627070	9810	9810	9810	9810	0
370	20231016	134700	202627070	9810	9810	9810	9810	0
371	20231016	134600	202627070	9810	9810	9810	9810	1
372	20231016	134500	202617260	9720	9720	9720	9720	0
373	20231016	134400	202617260	9720	9720	9720	9720	0
374	20231016	134300	202617260	9720	9720	9720	9720	0
375	20231016	134200	202617260	9720	9720	9720	9720	0
376	20231016	134100	202617260	9720	9720	9720	9720	0
377	20231016	134000	202617260	9720	9720	9720	9720	0
378	20231016	133900	202617260	9720	9720	9720	9720	0
379	20231016	133800	202617260	9720	9760	9760	9720	5000
380	20231016	133700	153923340	9800	9800	9800	9800	0
381	20231016	133600	153923340	9800	9800	9800	9800	0
382	20231016	133500	153923340	9800	9800	9800	9800	0
383	20231016	133400	153923340	9800	9800	9800	9800	9
384	20231016	133300	153835140	9800	9800	9800	9800	0
385	20231016	133200	153835140	9800	9800	9800	9800	0
386	20231016	133100	153835140	9800	9800	9800	9800	0
387	20231016	133000	153835140	9800	9800	9800	9800	0
388	20231016	132900	153835140	9800	9800	9800	9800	0
389	20231016	132800	153835140	9800	9800	9800	9800	0
390	20231016	132700	153835140	9800	9800	9800	9800	0
391	20231016	132600	153835140	9800	9800	9800	9800	0
392	20231016	132500	153835140	9800	9800	9800	9800	0
393	20231016	132400	153835140	9800	9800	9800	9800	0
394	20231016	132300	153835140	9800	9800	9800	9800	0
395	20231016	132200	153835140	9800	9800	9800	9800	0
396	20231016	132100	153835140	9800	9800	9800	9800	0
397	20231016	132000	153835140	9800	9800	9800	9800	0
398	20231016	131900	153835140	9800	9800	9800	9800	0
399	20231016	131800	153835140	9800	9800	9800	9800	0
400	20231016	131700	153835140	9800	9770	9800	9770	2001
401	20231016	131600	134245860	9780	9780	9780	9780	0
402	20231016	131500	134245860	9780	9780	9780	9780	0
403	20231016	131400	134245860	9780	9780	9780	9780	0
404	20231016	131300	134245860	9780	9780	9780	9780	0
405	20231016	131200	134245860	9780	9780	9780	9780	0
406	20231016	131100	134245860	9780	9780	9780	9780	0
407	20231016	131000	134245860	9780	9780	9780	9780	0
408	20231016	130900	134245860	9780	9780	9780	9780	300
409	20231016	130800	131311860	9760	9760	9760	9760	0
410	20231016	130700	131311860	9760	9760	9760	9760	0
411	20231016	130600	131311860	9760	9760	9760	9760	0
412	20231016	130500	131311860	9760	9760	9760	9760	0
413	20231016	130400	131311860	9760	9760	9760	9760	0
414	20231016	130300	131311860	9760	9760	9760	9760	0
415	20231016	130200	131311860	9760	9760	9760	9760	3
416	20231016	130100	131282580	9760	9760	9760	9760	0
417	20231016	130000	131282580	9760	9760	9760	9760	0
418	20231016	125900	131282580	9760	9760	9760	9760	0
419	20231016	125800	131282580	9760	9760	9760	9760	0
420	20231016	125700	131282580	9760	9760	9760	9760	0
421	20231016	125600	131282580	9760	9760	9760	9760	0
422	20231016	125500	131282580	9760	9760	9760	9760	0
423	20231016	125400	131282580	9760	9760	9760	9760	0
424	20231016	125300	131282580	9760	9760	9760	9760	0
425	20231016	125200	131282580	9760	9760	9760	9760	0
426	20231016	125100	131282580	9760	9760	9760	9760	0
427	20231016	125000	131282580	9760	9760	9760	9760	0
428	20231016	124900	131282580	9760	9760	9760	9760	1
429	20231016	124800	131272820	9760	9760	9760	9760	0
430	20231016	124700	131272820	9760	9760	9760	9760	1
431	20231016	124600	131263060	9780	9780	9780	9780	0
432	20231016	124500	131263060	9780	9780	9780	9780	0
433	20231016	124400	131263060	9780	9780	9780	9780	0
434	20231016	124300	131263060	9780	9780	9780	9780	0
435	20231016	124200	131263060	9780	9780	9780	9780	0
436	20231016	124100	131263060	9780	9780	9780	9780	0
437	20231016	124000	131263060	9780	9780	9780	9780	0
438	20231016	123900	131263060	9780	9780	9780	9780	0
439	20231016	123800	131263060	9780	9780	9780	9780	0
440	20231016	123700	131263060	9780	9780	9780	9780	0
441	20231016	123600	131263060	9780	9780	9780	9780	0
442	20231016	123500	131263060	9780	9780	9780	9780	0
443	20231016	123400	131263060	9780	9780	9780	9780	0
444	20231016	123300	131263060	9780	9780	9780	9780	0
445	20231016	123200	131263060	9780	9780	9780	9780	0
446	20231016	123100	131263060	9780	9780	9780	9780	0
447	20231016	123000	131263060	9780	9780	9780	9780	1
448	20231016	122900	131253280	9780	9780	9780	9780	1
449	20231016	122800	131243500	9760	9760	9760	9760	1
450	20231016	122700	131233740	9750	9750	9750	9750	2
451	20231016	122600	131214240	9750	9750	9750	9750	1
452	20231016	122500	131204490	9780	9780	9780	9780	0
453	20231016	122400	131204490	9780	9780	9780	9780	3
454	20231016	122300	131175150	9780	9780	9780	9780	1
455	20231016	122200	131165370	9740	9780	9790	9740	156
456	20231016	122100	129645480	9750	9750	9750	9750	1
457	20231016	122000	129635730	9800	9800	9800	9800	0
458	20231016	121900	129635730	9800	9800	9800	9800	0
459	20231016	121800	129635730	9800	9750	9800	9750	1801
460	20231016	121700	112075930	9800	9800	9800	9800	1
461	20231016	121600	112066130	9750	9800	9800	9750	1301
462	20231016	121500	99368410	9760	9770	9770	9760	10
463	20231016	121400	99270760	9800	9800	9800	9800	1
464	20231016	121300	99260960	9760	9760	9760	9760	0
465	20231016	121200	99260960	9760	9760	9760	9760	50
466	20231016	121100	98772960	9810	9810	9810	9810	0
467	20231016	121000	98772960	9810	9810	9810	9810	1
468	20231016	120900	98763150	9770	9780	9780	9770	713
469	20231016	120800	91795140	9800	9800	9800	9800	0
470	20231016	120700	91795140	9800	9800	9800	9800	200
471	20231016	120600	89835140	9800	9780	9800	9780	152
472	20231016	120500	88348540	9820	9820	9820	9820	0
473	20231016	120400	88348540	9820	9820	9820	9820	0
474	20231016	120300	88348540	9820	9820	9820	9820	0
475	20231016	120200	88348540	9820	9820	9820	9820	0
476	20231016	120100	88348540	9820	9820	9820	9820	0
477	20231016	120000	88348540	9820	9820	9820	9820	0
478	20231016	115900	88348540	9820	9820	9820	9820	0
479	20231016	115800	88348540	9820	9820	9820	9820	0
480	20231016	115700	88348540	9820	9820	9820	9820	0
481	20231016	115600	88348540	9820	9820	9820	9820	0
482	20231016	115500	88348540	9820	9820	9820	9820	0
483	20231016	115400	88348540	9820	9820	9820	9820	0
484	20231016	115300	88348540	9820	9820	9820	9820	0
485	20231016	115200	88348540	9820	9820	9820	9820	0
486	20231016	115100	88348540	9820	9820	9820	9820	1
487	20231016	115000	88338720	9760	9760	9760	9760	0
488	20231016	114900	88338720	9760	9760	9760	9760	0
489	20231016	114800	88338720	9760	9760	9760	9760	0
490	20231016	114700	88338720	9760	9770	9770	9760	30
491	20231016	114600	88045820	9820	9820	9820	9820	0
492	20231016	114500	88045820	9820	9820	9820	9820	0
493	20231016	114400	88045820	9820	9820	9820	9820	0
494	20231016	114300	88045820	9820	9820	9820	9820	1
495	20231016	114200	88036000	9750	9750	9750	9750	0
496	20231016	114100	88036000	9750	9750	9750	9750	0
497	20231016	114000	88036000	9750	9750	9750	9750	0
498	20231016	113900	88036000	9750	9750	9750	9750	0
499	20231016	113800	88036000	9750	9750	9750	9750	0
500	20231016	113700	88036000	9750	9750	9750	9750	0
501	20231016	113600	88036000	9750	9750	9750	9750	0
502	20231016	113500	88036000	9750	9750	9750	9750	0
503	20231016	113400	88036000	9750	9750	9750	9750	0
504	20231016	113300	88036000	9750	9770	9770	9750	2000
505	20231016	113200	68520210	9780	9780	9780	9780	50
506	20231016	113100	68031210	9820	9820	9820	9820	0
507	20231016	113000	68031210	9820	9820	9820	9820	0
508	20231016	112900	68031210	9820	9820	9820	9820	0
509	20231016	112800	68031210	9820	9820	9820	9820	0
510	20231016	112700	68031210	9820	9820	9820	9820	0
511	20231016	112600	68031210	9820	9820	9820	9820	0
512	20231016	112500	68031210	9820	9820	9820	9820	0
513	20231016	112400	68031210	9820	9780	9820	9780	3
514	20231016	112300	68001790	9820	9820	9820	9820	1
515	20231016	112200	67991970	9780	9780	9780	9780	0
516	20231016	112100	67991970	9780	9800	9800	9780	2824
517	20231016	112000	40332160	9810	9810	9810	9810	0
518	20231016	111900	40332160	9810	9810	9810	9810	0
519	20231016	111800	40332160	9810	9810	9810	9810	0
520	20231016	111700	40332160	9810	9810	9810	9810	0
521	20231016	111600	40332160	9810	9810	9810	9810	0
522	20231016	111500	40332160	9810	9810	9810	9810	0
523	20231016	111400	40332160	9810	9810	9810	9810	0
524	20231016	111300	40332160	9810	9810	9810	9810	0
525	20231016	111200	40332160	9810	9810	9810	9810	0
526	20231016	111100	40332160	9810	9810	9810	9810	0
527	20231016	111000	40332160	9810	9800	9810	9800	175
528	20231016	110900	38617150	9800	9800	9800	9800	0
529	20231016	110800	38617150	9800	9800	9800	9800	0
530	20231016	110700	38617150	9800	9800	9800	9800	29
531	20231016	110600	38332950	9810	9810	9810	9810	0
532	20231016	110500	38332950	9810	9810	9810	9810	0
533	20231016	110400	38332950	9810	9810	9810	9810	0
534	20231016	110300	38332950	9810	9810	9810	9810	0
535	20231016	110200	38332950	9810	9810	9810	9810	0
536	20231016	110100	38332950	9810	9810	9810	9810	0
537	20231016	110000	38332950	9810	9810	9810	9810	0
538	20231016	105900	38332950	9810	9810	9810	9810	0
539	20231016	105800	38332950	9810	9810	9810	9810	0
540	20231016	105700	38332950	9810	9810	9810	9810	0
541	20231016	105600	38332950	9810	9810	9810	9810	0
542	20231016	105500	38332950	9810	9810	9810	9810	0
543	20231016	105400	38332950	9810	9810	9810	9810	0
544	20231016	105300	38332950	9810	9810	9810	9810	0
545	20231016	105200	38332950	9810	9810	9810	9810	0
546	20231016	105100	38332950	9810	9810	9810	9810	173
547	20231016	105000	36635820	9810	9810	9810	9810	27
548	20231016	104900	36370950	9810	9810	9810	9810	0
549	20231016	104800	36370950	9810	9790	9810	9790	300
550	20231016	104700	33429950	9790	9800	9800	9790	623
551	20231016	104600	27330770	9800	9800	9800	9800	0
552	20231016	104500	27330770	9800	9800	9800	9800	0
553	20231016	104400	27330770	9800	9800	9800	9800	2
554	20231016	104300	27311170	9800	9800	9800	9800	1141
555	20231016	104200	16129370	9810	9810	9810	9810	0
556	20231016	104100	16129370	9810	9810	9810	9810	0
557	20231016	104000	16129370	9810	9810	9810	9810	0
558	20231016	103900	16129370	9810	9810	9810	9810	0
559	20231016	103800	16129370	9810	9810	9810	9810	0
560	20231016	103700	16129370	9810	9810	9810	9810	0
561	20231016	103600	16129370	9810	9810	9810	9810	0
562	20231016	103500	16129370	9810	9810	9810	9810	0
563	20231016	103400	16129370	9810	9810	9810	9810	0
564	20231016	103300	16129370	9810	9810	9810	9810	0
565	20231016	103200	16129370	9810	9810	9810	9810	76
566	20231016	103100	15383810	9810	9810	9810	9810	0
567	20231016	103000	15383810	9810	9810	9810	9810	0
568	20231016	102900	15383810	9810	9810	9810	9810	5
569	20231016	102800	15334760	9810	9810	9810	9810	15
570	20231016	102700	15187610	9810	9810	9810	9810	0
571	20231016	102600	15187610	9810	9810	9810	9810	0
572	20231016	102500	15187610	9810	9810	9810	9810	0
573	20231016	102400	15187610	9810	9810	9810	9810	0
574	20231016	102300	15187610	9810	9810	9810	9810	0
575	20231016	102200	15187610	9810	9810	9810	9810	0
576	20231016	102100	15187610	9810	9810	9810	9810	0
577	20231016	102000	15187610	9810	9810	9810	9810	4
578	20231016	101900	15148370	9810	9810	9810	9810	9
579	20231016	101800	15060080	9810	9810	9810	9810	0
580	20231016	101700	15060080	9810	9810	9810	9810	302
581	20231016	101600	12097460	9820	9820	9820	9820	3
582	20231016	101500	12068000	9820	9820	9820	9820	1
583	20231016	101400	12058180	9820	9820	9820	9820	0
584	20231016	101300	12058180	9820	9820	9820	9820	0
585	20231016	101200	12058180	9820	9820	9820	9820	0
586	20231016	101100	12058180	9820	9820	9820	9820	0
587	20231016	101000	12058180	9820	9820	9820	9820	100
588	20231016	100900	11076180	9820	9820	9820	9820	0
589	20231016	100800	11076180	9820	9820	9820	9820	0
590	20231016	100700	11076180	9820	9820	9820	9820	0
591	20231016	100600	11076180	9820	9820	9820	9820	0
592	20231016	100500	11076180	9820	9820	9820	9820	0
593	20231016	100400	11076180	9820	9820	9820	9820	0
594	20231016	100300	11076180	9820	9820	9820	9820	0
595	20231016	100200	11076180	9820	9820	9820	9820	0
596	20231016	100100	11076180	9820	9820	9820	9820	0
597	20231016	100000	11076180	9820	9820	9820	9820	2
598	20231016	095900	11056540	9820	9820	9820	9820	0
599	20231016	095800	11056540	9820	9820	9820	9820	0
600	20231016	095700	11056540	9820	9820	9820	9820	0
601	20231016	095600	11056540	9820	9820	9820	9820	0
602	20231016	095500	11056540	9820	9820	9820	9820	0
603	20231016	095400	11056540	9820	9820	9820	9820	0
604	20231016	095300	11056540	9820	9820	9820	9820	0
605	20231016	095200	11056540	9820	9820	9820	9820	0
606	20231016	095100	11056540	9820	9820	9820	9820	0
607	20231016	095000	11056540	9820	9820	9820	9820	0
608	20231016	094900	11056540	9820	9820	9820	9820	0
609	20231016	094800	11056540	9820	9820	9820	9820	0
610	20231016	094700	11056540	9820	9820	9820	9820	0
611	20231016	094600	11056540	9820	9820	9820	9820	0
612	20231016	094500	11056540	9820	9820	9820	9820	51
613	20231016	094400	10555720	9820	9820	9820	9820	0
614	20231016	094300	10555720	9820	9820	9820	9820	0
615	20231016	094200	10555720	9820	9820	9820	9820	0
616	20231016	094100	10555720	9820	9820	9820	9820	0
617	20231016	094000	10555720	9820	9820	9820	9820	0
618	20231016	093900	10555720	9820	9820	9820	9820	0
619	20231016	093800	10555720	9820	9820	9820	9820	0
620	20231016	093700	10555720	9820	9820	9820	9820	0
621	20231016	093600	10555720	9820	9820	9820	9820	0
622	20231016	093500	10555720	9820	9810	9820	9810	136
623	20231016	093400	9220640	9820	9820	9820	9820	0
624	20231016	093300	9220640	9820	9820	9820	9820	2
625	20231016	093200	9201000	9820	9820	9820	9820	2
626	20231016	093100	9181360	9820	9820	9820	9820	0
627	20231016	093000	9181360	9820	9820	9820	9820	0
628	20231016	092900	9181360	9820	9820	9820	9820	0
629	20231016	092800	9181360	9820	9820	9820	9820	0
630	20231016	092700	9181360	9820	9820	9820	9820	0
631	20231016	092600	9181360	9820	9820	9820	9820	0
632	20231016	092500	9181360	9820	9820	9820	9820	0
633	20231016	092400	9181360	9820	9820	9820	9820	0
634	20231016	092300	9181360	9820	9820	9820	9820	0
635	20231016	092200	9181360	9820	9880	9880	9820	21
636	20231016	092100	8974540	9880	9880	9880	9880	0
637	20231016	092000	8974540	9880	9880	9880	9880	0
638	20231016	091900	8974540	9880	9880	9880	9880	0
639	20231016	091800	8974540	9880	9880	9880	9880	10
640	20231016	091700	8875740	9880	9880	9880	9880	0
641	20231016	091600	8875740	9880	9880	9880	9880	0
642	20231016	091500	8875740	9880	9880	9880	9880	0
643	20231016	091400	8875740	9880	9880	9880	9880	0
644	20231016	091300	8875740	9880	9880	9880	9880	0
645	20231016	091200	8875740	9880	9880	9880	9880	1
646	20231016	091100	8865860	9810	9810	9810	9810	0
647	20231016	091000	8865860	9810	9810	9810	9810	0
648	20231016	090900	8865860	9810	9810	9810	9810	31
649	20231016	090800	8561750	9820	9820	9820	9820	2
650	20231016	090700	8542110	9820	9820	9820	9820	0
651	20231016	090600	8542110	9820	9820	9820	9820	0
652	20231016	090500	8542110	9820	9820	9820	9820	0
653	20231016	090400	8542110	9820	9820	9820	9820	0
654	20231016	090300	8542110	9820	9820	9820	9820	306
655	20231016	090200	5537190	9880	9880	9880	9880	58
656	20231016	090100	4964150	9830	9830	9830	9830	0
657	20231016	090000	4964150	9830	9830	9830	9830	505