KissMeData/109860/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	195100	159256200	9680	9680	9680	9680	322
3	20231024	195000	159256200	9680	9680	9680	9680	0
4	20231024	194900	159256200	9680	9680	9680	9680	0
5	20231024	194800	159256200	9680	9680	9680	9680	0
6	20231024	194700	159256200	9680	9680	9680	9680	0
7	20231024	194600	159256200	9680	9680	9680	9680	0
8	20231024	194500	159256200	9680	9680	9680	9680	0
9	20231024	194400	159256200	9680	9680	9680	9680	0
10	20231024	194300	159256200	9680	9680	9680	9680	0
11	20231024	194200	159256200	9680	9680	9680	9680	0
12	20231024	194100	159256200	9680	9680	9680	9680	0
13	20231024	194000	159256200	9680	9680	9680	9680	0
14	20231024	193900	159256200	9680	9680	9680	9680	0
15	20231024	193800	159256200	9680	9680	9680	9680	0
16	20231024	193700	159256200	9680	9680	9680	9680	0
17	20231024	193600	159256200	9680	9680	9680	9680	0
18	20231024	193500	159256200	9680	9680	9680	9680	0
19	20231024	193400	159256200	9680	9680	9680	9680	0
20	20231024	193300	159256200	9680	9680	9680	9680	0
21	20231024	193200	159256200	9680	9680	9680	9680	0
22	20231024	193100	159256200	9680	9680	9680	9680	0
23	20231024	193000	159256200	9680	9680	9680	9680	0
24	20231024	192900	159256200	9680	9680	9680	9680	0
25	20231024	192800	159256200	9680	9680	9680	9680	0
26	20231024	192700	159256200	9680	9680	9680	9680	0
27	20231024	192600	159256200	9680	9680	9680	9680	0
28	20231024	192500	159256200	9680	9680	9680	9680	0
29	20231024	192400	159256200	9680	9680	9680	9680	0
30	20231024	192300	159256200	9680	9680	9680	9680	0
31	20231024	192200	159256200	9680	9680	9680	9680	0
32	20231024	192100	159256200	9680	9680	9680	9680	322
33	20231024	192000	159256200	9680	9680	9680	9680	0
34	20231024	191900	159256200	9680	9680	9680	9680	0
35	20231024	191800	159256200	9680	9680	9680	9680	0
36	20231024	191700	159256200	9680	9680	9680	9680	0
37	20231024	191600	159256200	9680	9680	9680	9680	0
38	20231024	191500	159256200	9680	9680	9680	9680	0
39	20231024	191400	159256200	9680	9680	9680	9680	0
40	20231024	191300	159256200	9680	9680	9680	9680	0
41	20231024	191200	159256200	9680	9680	9680	9680	0
42	20231024	191100	159256200	9680	9680	9680	9680	0
43	20231024	191000	159256200	9680	9680	9680	9680	0
44	20231024	190900	159256200	9680	9680	9680	9680	0
45	20231024	190800	159256200	9680	9680	9680	9680	0
46	20231024	190700	159256200	9680	9680	9680	9680	0
47	20231024	190600	159256200	9680	9680	9680	9680	0
48	20231024	190500	159256200	9680	9680	9680	9680	0
49	20231024	190400	159256200	9680	9680	9680	9680	0
50	20231024	190300	159256200	9680	9680	9680	9680	0
51	20231024	190200	159256200	9680	9680	9680	9680	0
52	20231024	190100	159256200	9680	9680	9680	9680	0
53	20231024	190000	159256200	9680	9680	9680	9680	0
54	20231024	185900	159256200	9680	9680	9680	9680	0
55	20231024	185800	159256200	9680	9680	9680	9680	0
56	20231024	185700	159256200	9680	9680	9680	9680	0
57	20231024	185600	159256200	9680	9680	9680	9680	0
58	20231024	185500	159256200	9680	9680	9680	9680	0
59	20231024	185400	159256200	9680	9680	9680	9680	0
60	20231024	185300	159256200	9680	9680	9680	9680	0
61	20231024	185200	159256200	9680	9680	9680	9680	0
62	20231024	185100	159256200	9680	9680	9680	9680	322
63	20231024	185000	159256200	9680	9680	9680	9680	0
64	20231024	184900	159256200	9680	9680	9680	9680	0
65	20231024	184800	159256200	9680	9680	9680	9680	0
66	20231024	184700	159256200	9680	9680	9680	9680	0
67	20231024	184600	159256200	9680	9680	9680	9680	0
68	20231024	184500	159256200	9680	9680	9680	9680	0
69	20231024	184400	159256200	9680	9680	9680	9680	0
70	20231024	184300	159256200	9680	9680	9680	9680	0
71	20231024	184200	159256200	9680	9680	9680	9680	0
72	20231024	184100	159256200	9680	9680	9680	9680	0
73	20231024	184000	159256200	9680	9680	9680	9680	0
74	20231024	183900	159256200	9680	9680	9680	9680	0
75	20231024	183800	159256200	9680	9680	9680	9680	0
76	20231024	183700	159256200	9680	9680	9680	9680	0
77	20231024	183600	159256200	9680	9680	9680	9680	0
78	20231024	183500	159256200	9680	9680	9680	9680	0
79	20231024	183400	159256200	9680	9680	9680	9680	0
80	20231024	183300	159256200	9680	9680	9680	9680	0
81	20231024	183200	159256200	9680	9680	9680	9680	0
82	20231024	183100	159256200	9680	9680	9680	9680	0
83	20231024	183000	159256200	9680	9680	9680	9680	0
84	20231024	182900	159256200	9680	9680	9680	9680	0
85	20231024	182800	159256200	9680	9680	9680	9680	0
86	20231024	182700	159256200	9680	9680	9680	9680	0
87	20231024	182600	159256200	9680	9680	9680	9680	0
88	20231024	182500	159256200	9680	9680	9680	9680	0
89	20231024	182400	159256200	9680	9680	9680	9680	0
90	20231024	182300	159256200	9680	9680	9680	9680	0
91	20231024	182200	159256200	9680	9680	9680	9680	0
92	20231024	182100	159256200	9680	9680	9680	9680	322
93	20231024	182000	159256200	9680	9680	9680	9680	0
94	20231024	181900	159256200	9680	9680	9680	9680	0
95	20231024	181800	159256200	9680	9680	9680	9680	0
96	20231024	181700	159256200	9680	9680	9680	9680	0
97	20231024	181600	159256200	9680	9680	9680	9680	0
98	20231024	181500	159256200	9680	9680	9680	9680	0
99	20231024	181400	159256200	9680	9680	9680	9680	0
100	20231024	181300	159256200	9680	9680	9680	9680	0
101	20231024	181200	159256200	9680	9680	9680	9680	0
102	20231024	181100	159256200	9680	9680	9680	9680	0
103	20231024	181000	159256200	9680	9680	9680	9680	0
104	20231024	180900	159256200	9680	9680	9680	9680	0
105	20231024	180800	159256200	9680	9680	9680	9680	0
106	20231024	180700	159256200	9680	9680	9680	9680	0
107	20231024	180600	159256200	9680	9680	9680	9680	0
108	20231024	180500	159256200	9680	9680	9680	9680	0
109	20231024	180400	159256200	9680	9680	9680	9680	0
110	20231024	180300	159256200	9680	9680	9680	9680	0
111	20231024	180200	159256200	9680	9680	9680	9680	0
112	20231024	180100	159256200	9680	9680	9680	9680	0
113	20231024	180000	159256200	9680	9680	9680	9680	0
114	20231024	175900	159256200	9680	9680	9680	9680	0
115	20231024	175800	159256200	9680	9680	9680	9680	0
116	20231024	175700	159256200	9680	9680	9680	9680	0
117	20231024	175600	159256200	9680	9680	9680	9680	0
118	20231024	175500	159256200	9680	9680	9680	9680	0
119	20231024	175400	159256200	9680	9680	9680	9680	0
120	20231024	175300	159256200	9680	9680	9680	9680	0
121	20231024	175200	159256200	9680	9680	9680	9680	0
122	20231024	175100	159256200	9680	9680	9680	9680	322
123	20231024	175000	159256200	9680	9680	9680	9680	0
124	20231024	174900	159256200	9680	9680	9680	9680	0
125	20231024	174800	159256200	9680	9680	9680	9680	0
126	20231024	174700	159256200	9680	9680	9680	9680	0
127	20231024	174600	159256200	9680	9680	9680	9680	0
128	20231024	174500	159256200	9680	9680	9680	9680	0
129	20231024	174400	159256200	9680	9680	9680	9680	0
130	20231024	174300	159256200	9680	9680	9680	9680	0
131	20231024	174200	159256200	9680	9680	9680	9680	0
132	20231024	174100	159256200	9680	9680	9680	9680	0
133	20231024	174000	159256200	9680	9680	9680	9680	0
134	20231024	173900	159256200	9680	9680	9680	9680	0
135	20231024	173800	159256200	9680	9680	9680	9680	0
136	20231024	173700	159256200	9680	9680	9680	9680	0
137	20231024	173600	159256200	9680	9680	9680	9680	0
138	20231024	173500	159256200	9680	9680	9680	9680	0
139	20231024	173400	159256200	9680	9680	9680	9680	0
140	20231024	173300	159256200	9680	9680	9680	9680	0
141	20231024	173200	159256200	9680	9680	9680	9680	0
142	20231024	173100	159256200	9680	9680	9680	9680	0
143	20231024	173000	159256200	9680	9680	9680	9680	0
144	20231024	172900	159256200	9680	9680	9680	9680	0
145	20231024	172800	159256200	9680	9680	9680	9680	0
146	20231024	172700	159256200	9680	9680	9680	9680	0
147	20231024	172600	159256200	9680	9680	9680	9680	0
148	20231024	172500	159256200	9680	9680	9680	9680	0
149	20231024	172400	159256200	9680	9680	9680	9680	0
150	20231024	172300	159256200	9680	9680	9680	9680	0
151	20231024	172200	159256200	9680	9680	9680	9680	0
152	20231024	172100	159256200	9680	9680	9680	9680	322
153	20231024	172000	159256200	9680	9680	9680	9680	0
154	20231024	171900	159256200	9680	9680	9680	9680	0
155	20231024	171800	159256200	9680	9680	9680	9680	0
156	20231024	171700	159256200	9680	9680	9680	9680	0
157	20231024	171600	159256200	9680	9680	9680	9680	0
158	20231024	171500	159256200	9680	9680	9680	9680	0
159	20231024	171400	159256200	9680	9680	9680	9680	0
160	20231024	171300	159256200	9680	9680	9680	9680	0
161	20231024	171200	159256200	9680	9680	9680	9680	0
162	20231024	171100	159256200	9680	9680	9680	9680	0
163	20231024	171000	159256200	9680	9680	9680	9680	0
164	20231024	170900	159256200	9680	9680	9680	9680	0
165	20231024	170800	159256200	9680	9680	9680	9680	0
166	20231024	170700	159256200	9680	9680	9680	9680	0
167	20231024	170600	159256200	9680	9680	9680	9680	0
168	20231024	170500	159256200	9680	9680	9680	9680	0
169	20231024	170400	159256200	9680	9680	9680	9680	0
170	20231024	170300	159256200	9680	9680	9680	9680	0
171	20231024	170200	159256200	9680	9680	9680	9680	0
172	20231024	170100	159256200	9680	9680	9680	9680	0
173	20231024	170000	159256200	9680	9680	9680	9680	0
174	20231024	165900	159256200	9680	9680	9680	9680	0
175	20231024	165800	159256200	9680	9680	9680	9680	0
176	20231024	165700	159256200	9680	9680	9680	9680	0
177	20231024	165600	159256200	9680	9680	9680	9680	0
178	20231024	165500	159256200	9680	9680	9680	9680	0
179	20231024	165400	159256200	9680	9680	9680	9680	0
180	20231024	165300	159256200	9680	9680	9680	9680	0
181	20231024	165200	159256200	9680	9680	9680	9680	0
182	20231024	165100	159256200	9680	9680	9680	9680	322
183	20231024	165000	159256200	9680	9680	9680	9680	0
184	20231024	164900	159256200	9680	9680	9680	9680	0
185	20231024	164800	159256200	9680	9680	9680	9680	0
186	20231024	164700	159256200	9680	9680	9680	9680	0
187	20231024	164600	159256200	9680	9680	9680	9680	0
188	20231024	164500	159256200	9680	9680	9680	9680	0
189	20231024	164400	159256200	9680	9680	9680	9680	0
190	20231024	164300	159256200	9680	9680	9680	9680	0
191	20231024	164200	159256200	9680	9680	9680	9680	0
192	20231024	164100	159256200	9680	9680	9680	9680	0
193	20231024	164000	159256200	9680	9680	9680	9680	0
194	20231024	163900	159256200	9680	9680	9680	9680	0
195	20231024	163800	159256200	9680	9680	9680	9680	0
196	20231024	163700	159256200	9680	9680	9680	9680	0
197	20231024	163600	159256200	9680	9680	9680	9680	0
198	20231024	163500	159256200	9680	9680	9680	9680	0
199	20231024	163400	159256200	9680	9680	9680	9680	0
200	20231024	163300	159256200	9680	9680	9680	9680	0
201	20231024	163200	159256200	9680	9680	9680	9680	0
202	20231024	163100	159256200	9680	9680	9680	9680	0
203	20231024	163000	159256200	9680	9680	9680	9680	0
204	20231024	162900	159256200	9680	9680	9680	9680	0
205	20231024	162800	159256200	9680	9680	9680	9680	0
206	20231024	162700	159256200	9680	9680	9680	9680	0
207	20231024	162600	159256200	9680	9680	9680	9680	0
208	20231024	162500	159256200	9680	9680	9680	9680	0
209	20231024	162400	159256200	9680	9680	9680	9680	0
210	20231024	162300	159256200	9680	9680	9680	9680	0
211	20231024	162200	159256200	9680	9680	9680	9680	0
212	20231024	162100	159256200	9680	9680	9680	9680	322
213	20231024	162000	159256200	9680	9680	9680	9680	0
214	20231024	161900	159256200	9680	9680	9680	9680	0
215	20231024	161800	159256200	9680	9680	9680	9680	0
216	20231024	161700	159256200	9680	9680	9680	9680	0
217	20231024	161600	159256200	9680	9680	9680	9680	0
218	20231024	161500	159256200	9680	9680	9680	9680	0
219	20231024	161400	159256200	9680	9680	9680	9680	0
220	20231024	161300	159256200	9680	9680	9680	9680	0
221	20231024	161200	159256200	9680	9680	9680	9680	0
222	20231024	161100	159256200	9680	9680	9680	9680	0
223	20231024	161000	159256200	9680	9680	9680	9680	0
224	20231024	160900	159256200	9680	9680	9680	9680	0
225	20231024	160800	159256200	9680	9680	9680	9680	0
226	20231024	160700	159256200	9680	9680	9680	9680	0
227	20231024	160600	159256200	9680	9680	9680	9680	0
228	20231024	160500	159256200	9680	9680	9680	9680	0
229	20231024	160400	159256200	9680	9680	9680	9680	0
230	20231024	160300	159256200	9680	9680	9680	9680	0
231	20231024	160200	159256200	9680	9680	9680	9680	0
232	20231024	160100	159256200	9680	9680	9680	9680	0
233	20231024	160000	159256200	9680	9680	9680	9680	0
234	20231024	155900	159256200	9680	9680	9680	9680	0
235	20231024	155800	159256200	9680	9680	9680	9680	0
236	20231024	155700	159256200	9680	9680	9680	9680	0
237	20231024	155600	159256200	9680	9680	9680	9680	0
238	20231024	155500	159256200	9680	9680	9680	9680	0
239	20231024	155400	159256200	9680	9680	9680	9680	0
240	20231024	155300	159256200	9680	9680	9680	9680	0
241	20231024	155200	159256200	9680	9680	9680	9680	0
242	20231024	155100	159256200	9680	9680	9680	9680	322
243	20231024	155000	159256200	9680	9680	9680	9680	0
244	20231024	154900	159256200	9680	9680	9680	9680	0
245	20231024	154800	159256200	9680	9680	9680	9680	0
246	20231024	154700	159256200	9680	9680	9680	9680	0
247	20231024	154600	159256200	9680	9680	9680	9680	0
248	20231024	154500	159256200	9680	9680	9680	9680	0
249	20231024	154400	159256200	9680	9680	9680	9680	0
250	20231024	154300	159256200	9680	9680	9680	9680	0
251	20231024	154200	159256200	9680	9680	9680	9680	0
252	20231024	154100	159256200	9680	9680	9680	9680	0
253	20231024	154000	159256200	9680	9680	9680	9680	0
254	20231024	153900	159256200	9680	9680	9680	9680	0
255	20231024	153800	159256200	9680	9680	9680	9680	0
256	20231024	153700	159256200	9680	9680	9680	9680	0
257	20231024	153600	159256200	9680	9680	9680	9680	0
258	20231024	153500	159256200	9680	9680	9680	9680	0
259	20231024	153400	159256200	9680	9680	9680	9680	0
260	20231024	153300	159256200	9680	9680	9680	9680	0
261	20231024	153200	159256200	9680	9680	9680	9680	0
262	20231024	153100	159256200	9680	9680	9680	9680	0
263	20231024	153000	159256200	9680	9680	9680	9680	322
264	20231024	152900	156139240	9690	9690	9690	9690	0
265	20231024	152800	156139240	9690	9690	9690	9690	0
266	20231024	152700	156139240	9690	9690	9690	9690	0
267	20231024	152600	156139240	9690	9690	9690	9690	0
268	20231024	152500	156139240	9690	9690	9690	9690	0
269	20231024	152400	156139240	9690	9690	9690	9690	0
270	20231024	152300	156139240	9690	9690	9690	9690	0
271	20231024	152200	156139240	9690	9690	9690	9690	0
272	20231024	152100	156139240	9690	9690	9690	9690	0
273	20231024	152000	156139240	9690	9690	9690	9690	0
274	20231024	151900	156139240	9690	9690	9690	9690	0
275	20231024	151800	156139240	9690	9690	9690	9690	0
276	20231024	151700	156139240	9690	9690	9690	9690	0
277	20231024	151600	156139240	9690	9690	9690	9690	0
278	20231024	151500	156139240	9690	9690	9690	9690	0
279	20231024	151400	156139240	9690	9680	9690	9680	6
280	20231024	151300	156081150	9680	9680	9680	9680	18
281	20231024	151200	155906910	9670	9670	9670	9670	99
282	20231024	151100	154949580	9670	9660	9670	9660	25
283	20231024	151000	154708070	9590	9600	9600	9590	100
284	20231024	150900	153748640	9660	9660	9660	9660	0
285	20231024	150800	153748640	9660	9660	9660	9660	0
286	20231024	150700	153748640	9660	9660	9660	9660	0
287	20231024	150600	153748640	9660	9660	9660	9660	0
288	20231024	150500	153748640	9660	9660	9660	9660	0
289	20231024	150400	153748640	9660	9660	9660	9660	4
290	20231024	150300	153710000	9640	9640	9640	9640	485
291	20231024	150200	149034600	9640	9640	9640	9640	0
292	20231024	150100	149034600	9640	9640	9640	9640	0
293	20231024	150000	149034600	9640	9640	9640	9640	0
294	20231024	145900	149034600	9640	9640	9640	9640	0
295	20231024	145800	149034600	9640	9640	9640	9640	0
296	20231024	145700	149034600	9640	9640	9640	9640	0
297	20231024	145600	149034600	9640	9640	9640	9640	0
298	20231024	145500	149034600	9640	9640	9640	9640	0
299	20231024	145400	149034600	9640	9640	9640	9640	0
300	20231024	145300	149034600	9640	9640	9640	9640	0
301	20231024	145200	149034600	9640	9640	9640	9640	186
302	20231024	145100	147241560	9660	9660	9660	9660	0
303	20231024	145000	147241560	9660	9660	9660	9660	0
304	20231024	144900	147241560	9660	9660	9660	9660	0
305	20231024	144800	147241560	9660	9660	9660	9660	0
306	20231024	144700	147241560	9660	9660	9660	9660	0
307	20231024	144600	147241560	9660	9660	9660	9660	0
308	20231024	144500	147241560	9660	9660	9660	9660	0
309	20231024	144400	147241560	9660	9660	9660	9660	0
310	20231024	144300	147241560	9660	9660	9660	9660	0
311	20231024	144200	147241560	9660	9660	9660	9660	0
312	20231024	144100	147241560	9660	9660	9660	9660	0
313	20231024	144000	147241560	9660	9660	9660	9660	0
314	20231024	143900	147241560	9660	9660	9660	9660	0
315	20231024	143800	147241560	9660	9660	9660	9660	1
316	20231024	143700	147231900	9570	9570	9570	9570	0
317	20231024	143600	147231900	9570	9570	9570	9570	181
318	20231024	143500	145499730	9570	9570	9570	9570	0
319	20231024	143400	145499730	9570	9570	9570	9570	190
320	20231024	143300	143681430	9680	9680	9680	9680	2
321	20231024	143200	143662070	9670	9670	9670	9670	0
322	20231024	143100	143662070	9670	9650	9670	9650	804
323	20231024	143000	135893470	9690	9690	9690	9690	0
324	20231024	142900	135893470	9690	9690	9690	9690	0
325	20231024	142800	135893470	9690	9690	9690	9690	0
326	20231024	142700	135893470	9690	9690	9690	9690	0
327	20231024	142600	135893470	9690	9690	9690	9690	0
328	20231024	142500	135893470	9690	9690	9690	9690	0
329	20231024	142400	135893470	9690	9690	9690	9690	0
330	20231024	142300	135893470	9690	9690	9690	9690	0
331	20231024	142200	135893470	9690	9690	9690	9690	0
332	20231024	142100	135893470	9690	9690	9690	9690	0
333	20231024	142000	135893470	9690	9690	9690	9690	0
334	20231024	141900	135893470	9690	9690	9690	9690	0
335	20231024	141800	135893470	9690	9690	9690	9690	0
336	20231024	141700	135893470	9690	9690	9690	9690	0
337	20231024	141600	135893470	9690	9690	9690	9690	0
338	20231024	141500	135893470	9690	9690	9690	9690	0
339	20231024	141400	135893470	9690	9690	9690	9690	0
340	20231024	141300	135893470	9690	9690	9690	9690	0
341	20231024	141200	135893470	9690	9690	9690	9690	0
342	20231024	141100	135893470	9690	9690	9690	9690	0
343	20231024	141000	135893470	9690	9690	9690	9690	1
344	20231024	140900	135883780	9670	9670	9670	9670	2
345	20231024	140800	135864440	9690	9690	9690	9690	0
346	20231024	140700	135864440	9690	9690	9690	9690	0
347	20231024	140600	135864440	9690	9690	9690	9690	1
348	20231024	140500	135854750	9680	9680	9680	9680	2
349	20231024	140400	135835390	9670	9670	9670	9670	1
350	20231024	140300	135825720	9680	9680	9680	9680	0
351	20231024	140200	135825720	9680	9680	9680	9680	2
352	20231024	140100	135806360	9700	9700	9700	9700	0
353	20231024	140000	135806360	9700	9700	9700	9700	0
354	20231024	135900	135806360	9700	9700	9700	9700	0
355	20231024	135800	135806360	9700	9700	9700	9700	6
356	20231024	135700	135748160	9700	9700	9700	9700	1
357	20231024	135600	135738460	9720	9630	9720	9630	110
358	20231024	135500	134678330	9730	9640	9730	9640	20
359	20231024	135400	134484220	9630	9620	9630	9620	300
360	20231024	135300	131596220	9620	9620	9620	9620	20
361	20231024	135200	131403820	9630	9630	9630	9630	0
362	20231024	135100	131403820	9630	9630	9630	9630	0
363	20231024	135000	131403820	9630	9630	9630	9630	0
364	20231024	134900	131403820	9630	9630	9630	9630	0
365	20231024	134800	131403820	9630	9630	9630	9630	0
366	20231024	134700	131403820	9630	9630	9630	9630	0
367	20231024	134600	131403820	9630	9630	9630	9630	0
368	20231024	134500	131403820	9630	9630	9630	9630	0
369	20231024	134400	131403820	9630	9630	9630	9630	0
370	20231024	134300	131403820	9630	9630	9630	9630	0
371	20231024	134200	131403820	9630	9630	9630	9630	0
372	20231024	134100	131403820	9630	9610	9630	9610	6
373	20231024	134000	131346140	9640	9640	9640	9640	0
374	20231024	133900	131346140	9640	9640	9640	9640	0
375	20231024	133800	131346140	9640	9640	9640	9640	0
376	20231024	133700	131346140	9640	9640	9640	9640	0
377	20231024	133600	131346140	9640	9640	9640	9640	0
378	20231024	133500	131346140	9640	9640	9640	9640	0
379	20231024	133400	131346140	9640	9640	9640	9640	1
380	20231024	133300	131336500	9760	9760	9760	9760	0
381	20231024	133200	131336500	9760	9760	9760	9760	0
382	20231024	133100	131336500	9760	9760	9760	9760	0
383	20231024	133000	131336500	9760	9760	9760	9760	0
384	20231024	132900	131336500	9760	9760	9760	9760	0
385	20231024	132800	131336500	9760	9760	9760	9760	0
386	20231024	132700	131336500	9760	9760	9760	9760	0
387	20231024	132600	131336500	9760	9760	9760	9760	0
388	20231024	132500	131336500	9760	9760	9760	9760	0
389	20231024	132400	131336500	9760	9760	9760	9760	0
390	20231024	132300	131336500	9760	9760	9760	9760	0
391	20231024	132200	131336500	9760	9760	9760	9760	0
392	20231024	132100	131336500	9760	9760	9760	9760	0
393	20231024	132000	131336500	9760	9760	9760	9760	0
394	20231024	131900	131336500	9760	9760	9760	9760	0
395	20231024	131800	131336500	9760	9760	9760	9760	0
396	20231024	131700	131336500	9760	9640	9760	9640	170
397	20231024	131600	129691720	9640	9570	9720	9570	174
398	20231024	131500	128025100	9570	9500	9570	9500	270
399	20231024	131400	125454790	9420	9420	9420	9420	0
400	20231024	131300	125454790	9420	9420	9420	9420	0
401	20231024	131200	125454790	9420	9420	9420	9420	0
402	20231024	131100	125454790	9420	9420	9420	9420	0
403	20231024	131000	125454790	9420	9420	9420	9420	0
404	20231024	130900	125454790	9420	9420	9420	9420	0
405	20231024	130800	125454790	9420	9420	9420	9420	0
406	20231024	130700	125454790	9420	9420	9420	9420	0
407	20231024	130600	125454790	9420	9420	9420	9420	0
408	20231024	130500	125454790	9420	9420	9420	9420	0
409	20231024	130400	125454790	9420	9420	9420	9420	0
410	20231024	130300	125454790	9420	9420	9420	9420	4
411	20231024	130200	125417110	9420	9420	9420	9420	51
412	20231024	130100	124936690	9500	9500	9500	9500	1
413	20231024	130000	124927190	9420	9420	9420	9420	0
414	20231024	125900	124927190	9420	9420	9420	9420	0
415	20231024	125800	124927190	9420	9430	9430	9420	152
416	20231024	125700	123495320	9410	9410	9410	9410	0
417	20231024	125600	123495320	9410	9410	9410	9410	0
418	20231024	125500	123495320	9410	9420	9420	9410	208
419	20231024	125400	121537890	9510	9510	9510	9510	0
420	20231024	125300	121537890	9510	9480	9510	9480	100
421	20231024	125200	120589000	9480	9480	9480	9480	0
422	20231024	125100	120589000	9480	9480	9480	9480	0
423	20231024	125000	120589000	9480	9480	9480	9480	0
424	20231024	124900	120589000	9480	9480	9480	9480	0
425	20231024	124800	120589000	9480	9480	9480	9480	0
426	20231024	124700	120589000	9480	9480	9480	9480	9
427	20231024	124600	120503680	9480	9480	9480	9480	0
428	20231024	124500	120503680	9480	9480	9480	9480	0
429	20231024	124400	120503680	9480	9480	9480	9480	0
430	20231024	124300	120503680	9480	9480	9480	9480	0
431	20231024	124200	120503680	9480	9480	9480	9480	0
432	20231024	124100	120503680	9480	9480	9480	9480	0
433	20231024	124000	120503680	9480	9480	9480	9480	0
434	20231024	123900	120503680	9480	9480	9480	9480	0
435	20231024	123800	120503680	9480	9480	9480	9480	0
436	20231024	123700	120503680	9480	9480	9480	9480	0
437	20231024	123600	120503680	9480	9480	9480	9480	0
438	20231024	123500	120503680	9480	9480	9480	9480	0
439	20231024	123400	120503680	9480	9480	9480	9480	0
440	20231024	123300	120503680	9480	9480	9480	9480	0
441	20231024	123200	120503680	9480	9480	9480	9480	0
442	20231024	123100	120503680	9480	9480	9480	9480	0
443	20231024	123000	120503680	9480	9480	9480	9480	0
444	20231024	122900	120503680	9480	9480	9480	9480	0
445	20231024	122800	120503680	9480	9480	9480	9480	0
446	20231024	122700	120503680	9480	9480	9480	9480	0
447	20231024	122600	120503680	9480	9480	9480	9480	0
448	20231024	122500	120503680	9480	9480	9480	9480	0
449	20231024	122400	120503680	9480	9480	9480	9480	0
450	20231024	122300	120503680	9480	9480	9480	9480	0
451	20231024	122200	120503680	9480	9480	9480	9480	0
452	20231024	122100	120503680	9480	9480	9480	9480	0
453	20231024	122000	120503680	9480	9480	9480	9480	0
454	20231024	121900	120503680	9480	9480	9480	9480	0
455	20231024	121800	120503680	9480	9480	9480	9480	0
456	20231024	121700	120503680	9480	9480	9480	9480	0
457	20231024	121600	120503680	9480	9480	9480	9480	0
458	20231024	121500	120503680	9480	9480	9480	9480	0
459	20231024	121400	120503680	9480	9480	9480	9480	0
460	20231024	121300	120503680	9480	9480	9480	9480	0
461	20231024	121200	120503680	9480	9480	9480	9480	1
462	20231024	121100	120494200	9480	9480	9480	9480	0
463	20231024	121000	120494200	9480	9480	9480	9480	0
464	20231024	120900	120494200	9480	9480	9480	9480	0
465	20231024	120800	120494200	9480	9480	9480	9480	0
466	20231024	120700	120494200	9480	9480	9480	9480	0
467	20231024	120600	120494200	9480	9480	9480	9480	0
468	20231024	120500	120494200	9480	9480	9480	9480	0
469	20231024	120400	120494200	9480	9480	9480	9480	0
470	20231024	120300	120494200	9480	9480	9480	9480	0
471	20231024	120200	120494200	9480	9480	9480	9480	0
472	20231024	120100	120494200	9480	9480	9480	9480	0
473	20231024	120000	120494200	9480	9480	9480	9480	0
474	20231024	115900	120494200	9480	9480	9480	9480	0
475	20231024	115800	120494200	9480	9480	9480	9480	0
476	20231024	115700	120494200	9480	9480	9480	9480	0
477	20231024	115600	120494200	9480	9480	9480	9480	0
478	20231024	115500	120494200	9480	9480	9480	9480	0
479	20231024	115400	120494200	9480	9480	9480	9480	0
480	20231024	115300	120494200	9480	9480	9480	9480	0
481	20231024	115200	120494200	9480	9480	9480	9480	0
482	20231024	115100	120494200	9480	9480	9480	9480	0
483	20231024	115000	120494200	9480	9480	9480	9480	0
484	20231024	114900	120494200	9480	9480	9480	9480	0
485	20231024	114800	120494200	9480	9480	9480	9480	0
486	20231024	114700	120494200	9480	9480	9480	9480	0
487	20231024	114600	120494200	9480	9480	9480	9480	0
488	20231024	114500	120494200	9480	9480	9480	9480	0
489	20231024	114400	120494200	9480	9480	9480	9480	0
490	20231024	114300	120494200	9480	9480	9480	9480	0
491	20231024	114200	120494200	9480	9480	9480	9480	0
492	20231024	114100	120494200	9480	9480	9480	9480	0
493	20231024	114000	120494200	9480	9480	9480	9480	0
494	20231024	113900	120494200	9480	9480	9480	9480	0
495	20231024	113800	120494200	9480	9480	9480	9480	4
496	20231024	113700	120456280	9480	9480	9480	9480	0
497	20231024	113600	120456280	9480	9480	9480	9480	0
498	20231024	113500	120456280	9480	9480	9480	9480	0
499	20231024	113400	120456280	9480	9480	9480	9480	0
500	20231024	113300	120456280	9480	9480	9480	9480	0
501	20231024	113200	120456280	9480	9480	9480	9480	0
502	20231024	113100	120456280	9480	9480	9480	9480	0
503	20231024	113000	120456280	9480	9480	9480	9480	0
504	20231024	112900	120456280	9480	9480	9480	9480	0
505	20231024	112800	120456280	9480	9480	9480	9480	0
506	20231024	112700	120456280	9480	9480	9480	9480	0
507	20231024	112600	120456280	9480	9480	9480	9480	0
508	20231024	112500	120456280	9480	9480	9480	9480	0
509	20231024	112400	120456280	9480	9480	9480	9480	0
510	20231024	112300	120456280	9480	9480	9480	9480	0
511	20231024	112200	120456280	9480	9480	9480	9480	0
512	20231024	112100	120456280	9480	9480	9480	9480	0
513	20231024	112000	120456280	9480	9480	9480	9480	0
514	20231024	111900	120456280	9480	9480	9480	9480	0
515	20231024	111800	120456280	9480	9480	9480	9480	0
516	20231024	111700	120456280	9480	9480	9480	9480	0
517	20231024	111600	120456280	9480	9480	9480	9480	0
518	20231024	111500	120456280	9480	9480	9480	9480	0
519	20231024	111400	120456280	9480	9480	9480	9480	0
520	20231024	111300	120456280	9480	9480	9480	9480	0
521	20231024	111200	120456280	9480	9480	9480	9480	0
522	20231024	111100	120456280	9480	9480	9480	9480	0
523	20231024	111000	120456280	9480	9480	9480	9480	0
524	20231024	110900	120456280	9480	9480	9480	9480	0
525	20231024	110800	120456280	9480	9480	9480	9480	0
526	20231024	110700	120456280	9480	9480	9480	9480	0
527	20231024	110600	120456280	9480	9480	9480	9480	0
528	20231024	110500	120456280	9480	9480	9480	9480	0
529	20231024	110400	120456280	9480	9480	9480	9480	0
530	20231024	110300	120456280	9480	9480	9480	9480	0
531	20231024	110200	120456280	9480	9410	9480	9410	99
532	20231024	110100	119524180	9410	9410	9410	9410	0
533	20231024	110000	119524180	9410	9410	9410	9410	0
534	20231024	105900	119524180	9410	9410	9410	9410	0
535	20231024	105800	119524180	9410	9410	9410	9410	1
536	20231024	105700	119514770	9390	9380	9390	9380	124
537	20231024	105600	118350520	9380	9380	9380	9380	0
538	20231024	105500	118350520	9380	9380	9380	9380	0
539	20231024	105400	118350520	9380	9380	9380	9380	0
540	20231024	105300	118350520	9380	9370	9380	9370	500
541	20231024	105200	113660630	9370	9370	9370	9370	0
542	20231024	105100	113660630	9370	9370	9370	9370	1
543	20231024	105000	113651260	9370	9370	9370	9370	0
544	20231024	104900	113651260	9370	9370	9370	9370	0
545	20231024	104800	113651260	9370	9370	9370	9370	0
546	20231024	104700	113651260	9370	9370	9370	9370	0
547	20231024	104600	113651260	9370	9370	9370	9370	0
548	20231024	104500	113651260	9370	9370	9370	9370	0
549	20231024	104400	113651260	9370	9370	9370	9370	0
550	20231024	104300	113651260	9370	9370	9370	9370	1
551	20231024	104200	113641890	9330	9330	9330	9330	0
552	20231024	104100	113641890	9330	9330	9330	9330	0
553	20231024	104000	113641890	9330	9330	9330	9330	0
554	20231024	103900	113641890	9330	9330	9330	9330	0
555	20231024	103800	113641890	9330	9330	9330	9330	0
556	20231024	103700	113641890	9330	9330	9330	9330	0
557	20231024	103600	113641890	9330	9330	9330	9330	0
558	20231024	103500	113641890	9330	9330	9330	9330	10
559	20231024	103400	113548590	9330	9330	9330	9330	0
560	20231024	103300	113548590	9330	9330	9330	9330	300
561	20231024	103200	110749590	9320	9320	9320	9320	0
562	20231024	103100	110749590	9320	9320	9320	9320	0
563	20231024	103000	110749590	9320	9320	9320	9320	1987
564	20231024	102900	92230750	9320	9320	9320	9320	0
565	20231024	102800	92230750	9320	9320	9320	9320	984
566	20231024	102700	83059870	9330	9330	9330	9330	0
567	20231024	102600	83059870	9330	9330	9330	9330	0
568	20231024	102500	83059870	9330	9340	9340	9320	1525
569	20231024	102400	68827790	9340	9350	9350	9340	505
570	20231024	102300	64111050	9410	9410	9410	9410	1
571	20231024	102200	64101640	9350	9360	9360	9350	2003
572	20231024	102100	45358570	9370	9380	9380	9370	727
573	20231024	102000	38543550	9400	9400	9400	9400	0
574	20231024	101900	38543550	9400	9400	9400	9400	0
575	20231024	101800	38543550	9400	9400	9400	9400	0
576	20231024	101700	38543550	9400	9400	9400	9400	0
577	20231024	101600	38543550	9400	9400	9400	9400	0
578	20231024	101500	38543550	9400	9400	9400	9400	14
579	20231024	101400	38411950	9440	9440	9440	9440	0
580	20231024	101300	38411950	9440	9440	9440	9440	0
581	20231024	101200	38411950	9440	9440	9440	9440	0
582	20231024	101100	38411950	9440	9440	9440	9440	0
583	20231024	101000	38411950	9440	9440	9440	9440	0
584	20231024	100900	38411950	9440	9440	9440	9440	0
585	20231024	100800	38411950	9440	9440	9440	9440	0
586	20231024	100700	38411950	9440	9440	9440	9440	0
587	20231024	100600	38411950	9440	9440	9440	9440	0
588	20231024	100500	38411950	9440	9440	9440	9440	0
589	20231024	100400	38411950	9440	9440	9440	9440	0
590	20231024	100300	38411950	9440	9440	9440	9440	1
591	20231024	100200	38402510	9370	9370	9370	9370	0
592	20231024	100100	38402510	9370	9370	9370	9370	0
593	20231024	100000	38402510	9370	9370	9370	9370	0
594	20231024	095900	38402510	9370	9370	9370	9370	0
595	20231024	095800	38402510	9370	9370	9370	9370	0
596	20231024	095700	38402510	9370	9370	9370	9370	0
597	20231024	095600	38402510	9370	9370	9370	9370	0
598	20231024	095500	38402510	9370	9370	9370	9370	0
599	20231024	095400	38402510	9370	9370	9370	9370	100
600	20231024	095300	37465510	9380	9380	9380	9380	100
601	20231024	095200	36527510	9380	9380	9380	9380	0
602	20231024	095100	36527510	9380	9380	9380	9380	0
603	20231024	095000	36527510	9380	9380	9380	9380	0
604	20231024	094900	36527510	9380	9380	9380	9380	401
605	20231024	094800	32766130	9440	9380	9440	9380	101
606	20231024	094700	31818690	9390	9420	9420	9390	2542
607	20231024	094600	7913120	9420	9420	9420	9420	0
608	20231024	094500	7913120	9420	9420	9420	9420	200
609	20231024	094400	6029120	9420	9420	9420	9420	1
610	20231024	094300	6019700	9510	9510	9510	9510	1
611	20231024	094200	6010190	9430	9430	9430	9430	0
612	20231024	094100	6010190	9430	9510	9510	9430	268
613	20231024	094000	3482870	9430	9430	9430	9430	117
614	20231024	093900	2379560	9520	9520	9520	9520	0
615	20231024	093800	2379560	9520	9520	9520	9520	0
616	20231024	093700	2379560	9520	9520	9520	9520	0
617	20231024	093600	2379560	9520	9520	9520	9520	0
618	20231024	093500	2379560	9520	9520	9520	9520	0
619	20231024	093400	2379560	9520	9520	9520	9520	0
620	20231024	093300	2379560	9520	9520	9520	9520	0
621	20231024	093200	2379560	9520	9520	9520	9520	0
622	20231024	093100	2379560	9520	9520	9520	9520	0
623	20231024	093000	2379560	9520	9520	9520	9520	0
624	20231024	092900	2379560	9520	9520	9520	9520	0
625	20231024	092800	2379560	9520	9520	9520	9520	0
626	20231024	092700	2379560	9520	9520	9520	9520	100
627	20231024	092600	1427560	9520	9520	9520	9520	0
628	20231024	092500	1427560	9520	9520	9520	9520	0
629	20231024	092400	1427560	9520	9520	9520	9520	0
630	20231024	092300	1427560	9520	9520	9520	9520	105
631	20231024	092200	427960	9520	9520	9520	9520	0
632	20231024	092100	427960	9520	9520	9520	9520	0
633	20231024	092000	427960	9520	9520	9520	9520	5
634	20231024	091900	380360	9520	9520	9520	9520	0
635	20231024	091800	380360	9520	9520	9520	9520	0
636	20231024	091700	380360	9520	9430	9520	9430	2
637	20231024	091600	361410	9520	9520	9520	9520	0
638	20231024	091500	361410	9520	9520	9520	9520	0
639	20231024	091400	361410	9520	9520	9520	9520	0
640	20231024	091300	361410	9520	9520	9520	9520	0
641	20231024	091200	361410	9520	9520	9520	9520	0
642	20231024	091100	361410	9520	9520	9520	9520	0
643	20231024	091000	361410	9520	9520	9520	9520	0
644	20231024	090900	361410	9520	9520	9520	9520	0
645	20231024	090800	361410	9520	9520	9520	9520	0
646	20231024	090700	361410	9520	9520	9520	9520	0
647	20231024	090600	361410	9520	9520	9520	9520	0
648	20231024	090500	361410	9520	9520	9520	9520	0
649	20231024	090400	361410	9520	9520	9520	9520	0
650	20231024	090300	361410	9520	9520	9520	9520	0
651	20231024	090200	361410	9520	9520	9520	9520	21
652	20231024	090100	161490	9520	9520	9520	9520	2
653	20231024	090000	142450	9490	9510	9510	9490	15