KissMeData/356890/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	204200	74688200	9390	9390	9390	9390	20
3	20231024	204100	74688200	9390	9390	9390	9390	0
4	20231024	204000	74688200	9390	9390	9390	9390	0
5	20231024	203900	74688200	9390	9390	9390	9390	0
6	20231024	203800	74688200	9390	9390	9390	9390	0
7	20231024	203700	74688200	9390	9390	9390	9390	0
8	20231024	203600	74688200	9390	9390	9390	9390	0
9	20231024	203500	74688200	9390	9390	9390	9390	0
10	20231024	203400	74688200	9390	9390	9390	9390	0
11	20231024	203300	74688200	9390	9390	9390	9390	0
12	20231024	203200	74688200	9390	9390	9390	9390	0
13	20231024	203100	74688200	9390	9390	9390	9390	0
14	20231024	203000	74688200	9390	9390	9390	9390	0
15	20231024	202900	74688200	9390	9390	9390	9390	0
16	20231024	202800	74688200	9390	9390	9390	9390	0
17	20231024	202700	74688200	9390	9390	9390	9390	0
18	20231024	202600	74688200	9390	9390	9390	9390	0
19	20231024	202500	74688200	9390	9390	9390	9390	0
20	20231024	202400	74688200	9390	9390	9390	9390	0
21	20231024	202300	74688200	9390	9390	9390	9390	0
22	20231024	202200	74688200	9390	9390	9390	9390	0
23	20231024	202100	74688200	9390	9390	9390	9390	0
24	20231024	202000	74688200	9390	9390	9390	9390	0
25	20231024	201900	74688200	9390	9390	9390	9390	0
26	20231024	201800	74688200	9390	9390	9390	9390	0
27	20231024	201700	74688200	9390	9390	9390	9390	0
28	20231024	201600	74688200	9390	9390	9390	9390	0
29	20231024	201500	74688200	9390	9390	9390	9390	0
30	20231024	201400	74688200	9390	9390	9390	9390	0
31	20231024	201300	74688200	9390	9390	9390	9390	0
32	20231024	201200	74688200	9390	9390	9390	9390	20
33	20231024	201100	74688200	9390	9390	9390	9390	0
34	20231024	201000	74688200	9390	9390	9390	9390	0
35	20231024	200900	74688200	9390	9390	9390	9390	0
36	20231024	200800	74688200	9390	9390	9390	9390	0
37	20231024	200700	74688200	9390	9390	9390	9390	0
38	20231024	200600	74688200	9390	9390	9390	9390	0
39	20231024	200500	74688200	9390	9390	9390	9390	0
40	20231024	200400	74688200	9390	9390	9390	9390	0
41	20231024	200300	74688200	9390	9390	9390	9390	0
42	20231024	200200	74688200	9390	9390	9390	9390	0
43	20231024	200100	74688200	9390	9390	9390	9390	0
44	20231024	200000	74688200	9390	9390	9390	9390	0
45	20231024	195900	74688200	9390	9390	9390	9390	0
46	20231024	195800	74688200	9390	9390	9390	9390	0
47	20231024	195700	74688200	9390	9390	9390	9390	0
48	20231024	195600	74688200	9390	9390	9390	9390	0
49	20231024	195500	74688200	9390	9390	9390	9390	0
50	20231024	195400	74688200	9390	9390	9390	9390	0
51	20231024	195300	74688200	9390	9390	9390	9390	0
52	20231024	195200	74688200	9390	9390	9390	9390	0
53	20231024	195100	74688200	9390	9390	9390	9390	0
54	20231024	195000	74688200	9390	9390	9390	9390	0
55	20231024	194900	74688200	9390	9390	9390	9390	0
56	20231024	194800	74688200	9390	9390	9390	9390	0
57	20231024	194700	74688200	9390	9390	9390	9390	0
58	20231024	194600	74688200	9390	9390	9390	9390	0
59	20231024	194500	74688200	9390	9390	9390	9390	0
60	20231024	194400	74688200	9390	9390	9390	9390	0
61	20231024	194300	74688200	9390	9390	9390	9390	0
62	20231024	194200	74688200	9390	9390	9390	9390	20
63	20231024	194100	74688200	9390	9390	9390	9390	0
64	20231024	194000	74688200	9390	9390	9390	9390	0
65	20231024	193900	74688200	9390	9390	9390	9390	0
66	20231024	193800	74688200	9390	9390	9390	9390	0
67	20231024	193700	74688200	9390	9390	9390	9390	0
68	20231024	193600	74688200	9390	9390	9390	9390	0
69	20231024	193500	74688200	9390	9390	9390	9390	0
70	20231024	193400	74688200	9390	9390	9390	9390	0
71	20231024	193300	74688200	9390	9390	9390	9390	0
72	20231024	193200	74688200	9390	9390	9390	9390	0
73	20231024	193100	74688200	9390	9390	9390	9390	0
74	20231024	193000	74688200	9390	9390	9390	9390	0
75	20231024	192900	74688200	9390	9390	9390	9390	0
76	20231024	192800	74688200	9390	9390	9390	9390	0
77	20231024	192700	74688200	9390	9390	9390	9390	0
78	20231024	192600	74688200	9390	9390	9390	9390	0
79	20231024	192500	74688200	9390	9390	9390	9390	0
80	20231024	192400	74688200	9390	9390	9390	9390	0
81	20231024	192300	74688200	9390	9390	9390	9390	0
82	20231024	192200	74688200	9390	9390	9390	9390	0
83	20231024	192100	74688200	9390	9390	9390	9390	0
84	20231024	192000	74688200	9390	9390	9390	9390	0
85	20231024	191900	74688200	9390	9390	9390	9390	0
86	20231024	191800	74688200	9390	9390	9390	9390	0
87	20231024	191700	74688200	9390	9390	9390	9390	0
88	20231024	191600	74688200	9390	9390	9390	9390	0
89	20231024	191500	74688200	9390	9390	9390	9390	0
90	20231024	191400	74688200	9390	9390	9390	9390	0
91	20231024	191300	74688200	9390	9390	9390	9390	0
92	20231024	191200	74688200	9390	9390	9390	9390	20
93	20231024	191100	74688200	9390	9390	9390	9390	0
94	20231024	191000	74688200	9390	9390	9390	9390	0
95	20231024	190900	74688200	9390	9390	9390	9390	0
96	20231024	190800	74688200	9390	9390	9390	9390	0
97	20231024	190700	74688200	9390	9390	9390	9390	0
98	20231024	190600	74688200	9390	9390	9390	9390	0
99	20231024	190500	74688200	9390	9390	9390	9390	0
100	20231024	190400	74688200	9390	9390	9390	9390	0
101	20231024	190300	74688200	9390	9390	9390	9390	0
102	20231024	190200	74688200	9390	9390	9390	9390	0
103	20231024	190100	74688200	9390	9390	9390	9390	0
104	20231024	190000	74688200	9390	9390	9390	9390	0
105	20231024	185900	74688200	9390	9390	9390	9390	0
106	20231024	185800	74688200	9390	9390	9390	9390	0
107	20231024	185700	74688200	9390	9390	9390	9390	0
108	20231024	185600	74688200	9390	9390	9390	9390	0
109	20231024	185500	74688200	9390	9390	9390	9390	0
110	20231024	185400	74688200	9390	9390	9390	9390	0
111	20231024	185300	74688200	9390	9390	9390	9390	0
112	20231024	185200	74688200	9390	9390	9390	9390	0
113	20231024	185100	74688200	9390	9390	9390	9390	0
114	20231024	185000	74688200	9390	9390	9390	9390	0
115	20231024	184900	74688200	9390	9390	9390	9390	0
116	20231024	184800	74688200	9390	9390	9390	9390	0
117	20231024	184700	74688200	9390	9390	9390	9390	0
118	20231024	184600	74688200	9390	9390	9390	9390	0
119	20231024	184500	74688200	9390	9390	9390	9390	0
120	20231024	184400	74688200	9390	9390	9390	9390	0
121	20231024	184300	74688200	9390	9390	9390	9390	0
122	20231024	184200	74688200	9390	9390	9390	9390	20
123	20231024	184100	74688200	9390	9390	9390	9390	0
124	20231024	184000	74688200	9390	9390	9390	9390	0
125	20231024	183900	74688200	9390	9390	9390	9390	0
126	20231024	183800	74688200	9390	9390	9390	9390	0
127	20231024	183700	74688200	9390	9390	9390	9390	0
128	20231024	183600	74688200	9390	9390	9390	9390	0
129	20231024	183500	74688200	9390	9390	9390	9390	0
130	20231024	183400	74688200	9390	9390	9390	9390	0
131	20231024	183300	74688200	9390	9390	9390	9390	0
132	20231024	183200	74688200	9390	9390	9390	9390	0
133	20231024	183100	74688200	9390	9390	9390	9390	0
134	20231024	183000	74688200	9390	9390	9390	9390	0
135	20231024	182900	74688200	9390	9390	9390	9390	0
136	20231024	182800	74688200	9390	9390	9390	9390	0
137	20231024	182700	74688200	9390	9390	9390	9390	0
138	20231024	182600	74688200	9390	9390	9390	9390	0
139	20231024	182500	74688200	9390	9390	9390	9390	0
140	20231024	182400	74688200	9390	9390	9390	9390	0
141	20231024	182300	74688200	9390	9390	9390	9390	0
142	20231024	182200	74688200	9390	9390	9390	9390	0
143	20231024	182100	74688200	9390	9390	9390	9390	0
144	20231024	182000	74688200	9390	9390	9390	9390	0
145	20231024	181900	74688200	9390	9390	9390	9390	0
146	20231024	181800	74688200	9390	9390	9390	9390	0
147	20231024	181700	74688200	9390	9390	9390	9390	0
148	20231024	181600	74688200	9390	9390	9390	9390	0
149	20231024	181500	74688200	9390	9390	9390	9390	0
150	20231024	181400	74688200	9390	9390	9390	9390	0
151	20231024	181300	74688200	9390	9390	9390	9390	0
152	20231024	181200	74688200	9390	9390	9390	9390	20
153	20231024	181100	74688200	9390	9390	9390	9390	0
154	20231024	181000	74688200	9390	9390	9390	9390	0
155	20231024	180900	74688200	9390	9390	9390	9390	0
156	20231024	180800	74688200	9390	9390	9390	9390	0
157	20231024	180700	74688200	9390	9390	9390	9390	0
158	20231024	180600	74688200	9390	9390	9390	9390	0
159	20231024	180500	74688200	9390	9390	9390	9390	0
160	20231024	180400	74688200	9390	9390	9390	9390	0
161	20231024	180300	74688200	9390	9390	9390	9390	0
162	20231024	180200	74688200	9390	9390	9390	9390	0
163	20231024	180100	74688200	9390	9390	9390	9390	0
164	20231024	180000	74688200	9390	9390	9390	9390	0
165	20231024	175900	74688200	9390	9390	9390	9390	0
166	20231024	175800	74688200	9390	9390	9390	9390	0
167	20231024	175700	74688200	9390	9390	9390	9390	0
168	20231024	175600	74688200	9390	9390	9390	9390	0
169	20231024	175500	74688200	9390	9390	9390	9390	0
170	20231024	175400	74688200	9390	9390	9390	9390	0
171	20231024	175300	74688200	9390	9390	9390	9390	0
172	20231024	175200	74688200	9390	9390	9390	9390	0
173	20231024	175100	74688200	9390	9390	9390	9390	0
174	20231024	175000	74688200	9390	9390	9390	9390	0
175	20231024	174900	74688200	9390	9390	9390	9390	0
176	20231024	174800	74688200	9390	9390	9390	9390	0
177	20231024	174700	74688200	9390	9390	9390	9390	0
178	20231024	174600	74688200	9390	9390	9390	9390	0
179	20231024	174500	74688200	9390	9390	9390	9390	0
180	20231024	174400	74688200	9390	9390	9390	9390	0
181	20231024	174300	74688200	9390	9390	9390	9390	0
182	20231024	174200	74688200	9390	9390	9390	9390	20
183	20231024	174100	74688200	9390	9390	9390	9390	0
184	20231024	174000	74688200	9390	9390	9390	9390	0
185	20231024	173900	74688200	9390	9390	9390	9390	0
186	20231024	173800	74688200	9390	9390	9390	9390	0
187	20231024	173700	74688200	9390	9390	9390	9390	0
188	20231024	173600	74688200	9390	9390	9390	9390	0
189	20231024	173500	74688200	9390	9390	9390	9390	0
190	20231024	173400	74688200	9390	9390	9390	9390	0
191	20231024	173300	74688200	9390	9390	9390	9390	0
192	20231024	173200	74688200	9390	9390	9390	9390	0
193	20231024	173100	74688200	9390	9390	9390	9390	0
194	20231024	173000	74688200	9390	9390	9390	9390	0
195	20231024	172900	74688200	9390	9390	9390	9390	0
196	20231024	172800	74688200	9390	9390	9390	9390	0
197	20231024	172700	74688200	9390	9390	9390	9390	0
198	20231024	172600	74688200	9390	9390	9390	9390	0
199	20231024	172500	74688200	9390	9390	9390	9390	0
200	20231024	172400	74688200	9390	9390	9390	9390	0
201	20231024	172300	74688200	9390	9390	9390	9390	0
202	20231024	172200	74688200	9390	9390	9390	9390	0
203	20231024	172100	74688200	9390	9390	9390	9390	0
204	20231024	172000	74688200	9390	9390	9390	9390	0
205	20231024	171900	74688200	9390	9390	9390	9390	0
206	20231024	171800	74688200	9390	9390	9390	9390	0
207	20231024	171700	74688200	9390	9390	9390	9390	0
208	20231024	171600	74688200	9390	9390	9390	9390	0
209	20231024	171500	74688200	9390	9390	9390	9390	0
210	20231024	171400	74688200	9390	9390	9390	9390	0
211	20231024	171300	74688200	9390	9390	9390	9390	0
212	20231024	171200	74688200	9390	9390	9390	9390	20
213	20231024	171100	74688200	9390	9390	9390	9390	0
214	20231024	171000	74688200	9390	9390	9390	9390	0
215	20231024	170900	74688200	9390	9390	9390	9390	0
216	20231024	170800	74688200	9390	9390	9390	9390	0
217	20231024	170700	74688200	9390	9390	9390	9390	0
218	20231024	170600	74688200	9390	9390	9390	9390	0
219	20231024	170500	74688200	9390	9390	9390	9390	0
220	20231024	170400	74688200	9390	9390	9390	9390	0
221	20231024	170300	74688200	9390	9390	9390	9390	0
222	20231024	170200	74688200	9390	9390	9390	9390	0
223	20231024	170100	74688200	9390	9390	9390	9390	0
224	20231024	170000	74688200	9390	9390	9390	9390	0
225	20231024	165900	74688200	9390	9390	9390	9390	0
226	20231024	165800	74688200	9390	9390	9390	9390	0
227	20231024	165700	74688200	9390	9390	9390	9390	0
228	20231024	165600	74688200	9390	9390	9390	9390	0
229	20231024	165500	74688200	9390	9390	9390	9390	0
230	20231024	165400	74688200	9390	9390	9390	9390	0
231	20231024	165300	74688200	9390	9390	9390	9390	0
232	20231024	165200	74688200	9390	9390	9390	9390	0
233	20231024	165100	74688200	9390	9390	9390	9390	0
234	20231024	165000	74688200	9390	9390	9390	9390	0
235	20231024	164900	74688200	9390	9390	9390	9390	0
236	20231024	164800	74688200	9390	9390	9390	9390	0
237	20231024	164700	74688200	9390	9390	9390	9390	0
238	20231024	164600	74688200	9390	9390	9390	9390	0
239	20231024	164500	74688200	9390	9390	9390	9390	0
240	20231024	164400	74688200	9390	9390	9390	9390	0
241	20231024	164300	74688200	9390	9390	9390	9390	0
242	20231024	164200	74688200	9390	9390	9390	9390	20
243	20231024	164100	74688200	9390	9390	9390	9390	0
244	20231024	164000	74688200	9390	9390	9390	9390	0
245	20231024	163900	74688200	9390	9390	9390	9390	0
246	20231024	163800	74688200	9390	9390	9390	9390	0
247	20231024	163700	74688200	9390	9390	9390	9390	0
248	20231024	163600	74688200	9390	9390	9390	9390	0
249	20231024	163500	74688200	9390	9390	9390	9390	0
250	20231024	163400	74688200	9390	9390	9390	9390	0
251	20231024	163300	74688200	9390	9390	9390	9390	0
252	20231024	163200	74688200	9390	9390	9390	9390	0
253	20231024	163100	74688200	9390	9390	9390	9390	0
254	20231024	163000	74688200	9390	9390	9390	9390	0
255	20231024	162900	74688200	9390	9390	9390	9390	0
256	20231024	162800	74688200	9390	9390	9390	9390	0
257	20231024	162700	74688200	9390	9390	9390	9390	0
258	20231024	162600	74688200	9390	9390	9390	9390	0
259	20231024	162500	74688200	9390	9390	9390	9390	0
260	20231024	162400	74688200	9390	9390	9390	9390	0
261	20231024	162300	74688200	9390	9390	9390	9390	0
262	20231024	162200	74688200	9390	9390	9390	9390	0
263	20231024	162100	74688200	9390	9390	9390	9390	0
264	20231024	162000	74688200	9390	9390	9390	9390	0
265	20231024	161900	74688200	9390	9390	9390	9390	0
266	20231024	161800	74688200	9390	9390	9390	9390	0
267	20231024	161700	74688200	9390	9390	9390	9390	0
268	20231024	161600	74688200	9390	9390	9390	9390	0
269	20231024	161500	74688200	9390	9390	9390	9390	0
270	20231024	161400	74688200	9390	9390	9390	9390	0
271	20231024	161300	74688200	9390	9390	9390	9390	0
272	20231024	161200	74688200	9390	9390	9390	9390	20
273	20231024	161100	74688200	9390	9390	9390	9390	0
274	20231024	161000	74688200	9390	9390	9390	9390	0
275	20231024	160900	74688200	9390	9390	9390	9390	0
276	20231024	160800	74688200	9390	9390	9390	9390	0
277	20231024	160700	74688200	9390	9390	9390	9390	0
278	20231024	160600	74688200	9390	9390	9390	9390	0
279	20231024	160500	74688200	9390	9390	9390	9390	0
280	20231024	160400	74688200	9390	9390	9390	9390	0
281	20231024	160300	74688200	9390	9390	9390	9390	0
282	20231024	160200	74688200	9390	9390	9390	9390	0
283	20231024	160100	74688200	9390	9390	9390	9390	0
284	20231024	160000	74688200	9390	9390	9390	9390	0
285	20231024	155900	74688200	9390	9390	9390	9390	0
286	20231024	155800	74688200	9390	9390	9390	9390	0
287	20231024	155700	74688200	9390	9390	9390	9390	0
288	20231024	155600	74688200	9390	9390	9390	9390	0
289	20231024	155500	74688200	9390	9390	9390	9390	0
290	20231024	155400	74688200	9390	9390	9390	9390	0
291	20231024	155300	74688200	9390	9390	9390	9390	0
292	20231024	155200	74688200	9390	9390	9390	9390	0
293	20231024	155100	74688200	9390	9390	9390	9390	0
294	20231024	155000	74688200	9390	9390	9390	9390	0
295	20231024	154900	74688200	9390	9390	9390	9390	0
296	20231024	154800	74688200	9390	9390	9390	9390	0
297	20231024	154700	74688200	9390	9390	9390	9390	0
298	20231024	154600	74688200	9390	9390	9390	9390	0
299	20231024	154500	74688200	9390	9390	9390	9390	0
300	20231024	154400	74688200	9390	9390	9390	9390	0
301	20231024	154300	74688200	9390	9390	9390	9390	0
302	20231024	154200	74688200	9390	9390	9390	9390	20
303	20231024	154100	74688200	9390	9390	9390	9390	0
304	20231024	154000	74688200	9390	9390	9390	9390	0
305	20231024	153900	74688200	9390	9390	9390	9390	0
306	20231024	153800	74688200	9390	9390	9390	9390	0
307	20231024	153700	74688200	9390	9390	9390	9390	0
308	20231024	153600	74688200	9390	9390	9390	9390	0
309	20231024	153500	74688200	9390	9390	9390	9390	0
310	20231024	153400	74688200	9390	9390	9390	9390	0
311	20231024	153300	74688200	9390	9390	9390	9390	0
312	20231024	153200	74688200	9390	9390	9390	9390	0
313	20231024	153100	74688200	9390	9390	9390	9390	0
314	20231024	153000	74688200	9390	9390	9390	9390	20
315	20231024	152900	74500400	9340	9340	9340	9340	0
316	20231024	152800	74500400	9340	9340	9340	9340	0
317	20231024	152700	74500400	9340	9340	9340	9340	0
318	20231024	152600	74500400	9340	9340	9340	9340	0
319	20231024	152500	74500400	9340	9340	9340	9340	0
320	20231024	152400	74500400	9340	9340	9340	9340	0
321	20231024	152300	74500400	9340	9340	9340	9340	0
322	20231024	152200	74500400	9340	9340	9340	9340	0
323	20231024	152100	74500400	9340	9340	9340	9340	0
324	20231024	152000	74500400	9340	9340	9340	9340	0
325	20231024	151900	74500400	9340	9340	9340	9340	0
326	20231024	151800	74500400	9340	9340	9340	9340	0
327	20231024	151700	74500400	9340	9340	9340	9340	0
328	20231024	151600	74500400	9340	9340	9340	9340	0
329	20231024	151500	74500400	9340	9340	9340	9340	0
330	20231024	151400	74500400	9340	9340	9340	9340	0
331	20231024	151300	74500400	9340	9340	9340	9340	0
332	20231024	151200	74500400	9340	9340	9340	9340	4
333	20231024	151100	74463040	9390	9390	9390	9390	0
334	20231024	151000	74463040	9390	9390	9390	9390	0
335	20231024	150900	74463040	9390	9390	9390	9390	1
336	20231024	150800	74453650	9410	9410	9410	9410	0
337	20231024	150700	74453650	9410	9410	9410	9410	0
338	20231024	150600	74453650	9410	9410	9410	9410	0
339	20231024	150500	74453650	9410	9410	9410	9410	0
340	20231024	150400	74453650	9410	9410	9410	9410	0
341	20231024	150300	74453650	9410	9410	9410	9410	0
342	20231024	150200	74453650	9410	9410	9410	9410	0
343	20231024	150100	74453650	9410	9410	9410	9410	0
344	20231024	150000	74453650	9410	9410	9410	9410	0
345	20231024	145900	74453650	9410	9410	9410	9410	0
346	20231024	145800	74453650	9410	9380	9410	9340	163
347	20231024	145700	72924360	9380	9380	9380	9380	0
348	20231024	145600	72924360	9380	9380	9380	9380	0
349	20231024	145500	72924360	9380	9380	9380	9380	0
350	20231024	145400	72924360	9380	9380	9380	9380	0
351	20231024	145300	72924360	9380	9380	9380	9380	0
352	20231024	145200	72924360	9380	9380	9380	9380	0
353	20231024	145100	72924360	9380	9380	9380	9380	2
354	20231024	145000	72905600	9380	9380	9380	9380	0
355	20231024	144900	72905600	9380	9380	9380	9380	0
356	20231024	144800	72905600	9380	9370	9380	9370	9
357	20231024	144700	72821260	9380	9360	9380	9360	100
358	20231024	144600	71884520	9360	9360	9360	9360	0
359	20231024	144500	71884520	9360	9360	9360	9360	0
360	20231024	144400	71884520	9360	9360	9360	9360	0
361	20231024	144300	71884520	9360	9360	9360	9360	0
362	20231024	144200	71884520	9360	9360	9360	9360	0
363	20231024	144100	71884520	9360	9360	9360	9360	0
364	20231024	144000	71884520	9360	9360	9360	9360	3
365	20231024	143900	71856440	9370	9370	9370	9370	0
366	20231024	143800	71856440	9370	9370	9370	9370	0
367	20231024	143700	71856440	9370	9270	9370	9270	10
368	20231024	143600	71763240	9270	9270	9370	9270	66
369	20231024	143500	71146730	9360	9270	9360	9270	10
370	20231024	143400	71053580	9350	9350	9350	9350	0
371	20231024	143300	71053580	9350	9270	9350	9260	1595
372	20231024	143200	56281010	9350	9350	9350	9350	0
373	20231024	143100	56281010	9350	9350	9350	9350	0
374	20231024	143000	56281010	9350	9350	9350	9350	0
375	20231024	142900	56281010	9350	9350	9350	9350	0
376	20231024	142800	56281010	9350	9350	9350	9350	0
377	20231024	142700	56281010	9350	9350	9350	9350	0
378	20231024	142600	56281010	9350	9350	9350	9350	0
379	20231024	142500	56281010	9350	9350	9350	9350	0
380	20231024	142400	56281010	9350	9350	9350	9350	0
381	20231024	142300	56281010	9350	9350	9350	9350	0
382	20231024	142200	56281010	9350	9260	9350	9260	10
383	20231024	142100	56187960	9340	9340	9340	9340	0
384	20231024	142000	56187960	9340	9340	9340	9340	12
385	20231024	141900	56075880	9340	9340	9340	9340	0
386	20231024	141800	56075880	9340	9340	9340	9340	0
387	20231024	141700	56075880	9340	9260	9340	9260	10
388	20231024	141600	55982880	9260	9260	9260	9260	1
389	20231024	141500	55973620	9340	9340	9340	9340	0
390	20231024	141400	55973620	9340	9340	9340	9340	0
391	20231024	141300	55973620	9340	9340	9340	9340	0
392	20231024	141200	55973620	9340	9340	9340	9340	10
393	20231024	141100	55880220	9330	9330	9330	9330	0
394	20231024	141000	55880220	9330	9330	9330	9330	0
395	20231024	140900	55880220	9330	9330	9330	9330	0
396	20231024	140800	55880220	9330	9330	9330	9330	0
397	20231024	140700	55880220	9330	9330	9330	9330	0
398	20231024	140600	55880220	9330	9330	9330	9330	0
399	20231024	140500	55880220	9330	9330	9330	9330	0
400	20231024	140400	55880220	9330	9330	9330	9330	0
401	20231024	140300	55880220	9330	9320	9330	9320	428
402	20231024	140200	51890990	9330	9330	9330	9330	0
403	20231024	140100	51890990	9330	9330	9330	9330	0
404	20231024	140000	51890990	9330	9330	9330	9330	0
405	20231024	135900	51890990	9330	9330	9330	9330	0
406	20231024	135800	51890990	9330	9330	9330	9330	0
407	20231024	135700	51890990	9330	9330	9330	9330	0
408	20231024	135600	51890990	9330	9250	9330	9250	10
409	20231024	135500	51798090	9330	9250	9330	9250	23
410	20231024	135400	51584460	9330	9330	9330	9250	11
411	20231024	135300	51482230	9250	9250	9250	9250	101
412	20231024	135200	50547980	9340	9340	9340	9340	0
413	20231024	135100	50547980	9340	9340	9340	9340	0
414	20231024	135000	50547980	9340	9340	9340	9340	0
415	20231024	134900	50547980	9340	9310	9340	9300	211
416	20231024	134800	48583600	9310	9280	9310	9280	161
417	20231024	134700	47087110	9280	9280	9280	9280	1
418	20231024	134600	47077830	9260	9260	9260	9260	0
419	20231024	134500	47077830	9260	9260	9260	9260	0
420	20231024	134400	47077830	9260	9260	9260	9260	85
421	20231024	134300	46290730	9260	9260	9260	9260	0
422	20231024	134200	46290730	9260	9260	9260	9260	0
423	20231024	134100	46290730	9260	9260	9260	9260	0
424	20231024	134000	46290730	9260	9200	9260	9200	5
425	20231024	133900	46244670	9200	9200	9200	9200	9
426	20231024	133800	46161870	9260	9220	9260	9200	115
427	20231024	133700	45101550	9200	9190	9200	9190	152
428	20231024	133600	43703660	9190	9190	9190	9190	0
429	20231024	133500	43703660	9190	9190	9190	9190	0
430	20231024	133400	43703660	9190	9190	9190	9190	0
431	20231024	133300	43703660	9190	9190	9190	9190	0
432	20231024	133200	43703660	9190	9190	9190	9190	0
433	20231024	133100	43703660	9190	9190	9190	9190	0
434	20231024	133000	43703660	9190	9190	9190	9190	0
435	20231024	132900	43703660	9190	9190	9190	9190	0
436	20231024	132800	43703660	9190	9110	9190	9100	24
437	20231024	132700	43484260	9180	9180	9180	9180	0
438	20231024	132600	43484260	9180	9180	9180	9180	0
439	20231024	132500	43484260	9180	9180	9180	9180	0
440	20231024	132400	43484260	9180	9180	9180	9180	0
441	20231024	132300	43484260	9180	9180	9180	9180	0
442	20231024	132200	43484260	9180	9180	9180	9180	0
443	20231024	132100	43484260	9180	9180	9180	9180	0
444	20231024	132000	43484260	9180	9180	9180	9180	0
445	20231024	131900	43484260	9180	9110	9180	9110	716
446	20231024	131800	36950080	9100	9100	9100	9100	0
447	20231024	131700	36950080	9100	9100	9100	9100	0
448	20231024	131600	36950080	9100	9100	9100	9100	0
449	20231024	131500	36950080	9100	9100	9100	9100	11
450	20231024	131400	36849980	9100	9100	9100	9100	0
451	20231024	131300	36849980	9100	9100	9100	9100	0
452	20231024	131200	36849980	9100	9100	9100	9100	0
453	20231024	131100	36849980	9100	9100	9100	9100	0
454	20231024	131000	36849980	9100	9100	9100	9100	0
455	20231024	130900	36849980	9100	9100	9100	9100	0
456	20231024	130800	36849980	9100	9100	9100	9100	0
457	20231024	130700	36849980	9100	9100	9100	9100	0
458	20231024	130600	36849980	9100	9100	9100	9100	1
459	20231024	130500	36840880	9070	9070	9070	9070	3
460	20231024	130400	36813670	9070	9070	9070	9070	2
461	20231024	130300	36795530	9110	9110	9110	9110	0
462	20231024	130200	36795530	9110	9110	9110	9110	0
463	20231024	130100	36795530	9110	9110	9110	9110	0
464	20231024	130000	36795530	9110	9110	9110	9110	1
465	20231024	125900	36786420	9110	9110	9110	9110	0
466	20231024	125800	36786420	9110	9110	9110	9110	0
467	20231024	125700	36786420	9110	9110	9110	9110	0
468	20231024	125600	36786420	9110	9110	9110	9110	0
469	20231024	125500	36786420	9110	9110	9110	9110	0
470	20231024	125400	36786420	9110	9110	9110	9110	0
471	20231024	125300	36786420	9110	9110	9110	9110	0
472	20231024	125200	36786420	9110	9110	9110	9110	0
473	20231024	125100	36786420	9110	9110	9110	9110	0
474	20231024	125000	36786420	9110	9110	9110	9110	0
475	20231024	124900	36786420	9110	9100	9110	9100	53
476	20231024	124800	36303620	9130	9130	9130	9130	0
477	20231024	124700	36303620	9130	9130	9130	9130	0
478	20231024	124600	36303620	9130	9130	9130	9130	0
479	20231024	124500	36303620	9130	9130	9130	9130	0
480	20231024	124400	36303620	9130	9130	9130	9130	0
481	20231024	124300	36303620	9130	9130	9130	9130	0
482	20231024	124200	36303620	9130	9130	9130	9130	0
483	20231024	124100	36303620	9130	9130	9130	9130	0
484	20231024	124000	36303620	9130	9130	9130	9130	0
485	20231024	123900	36303620	9130	9130	9130	9130	0
486	20231024	123800	36303620	9130	9130	9130	9130	0
487	20231024	123700	36303620	9130	9130	9130	9130	0
488	20231024	123600	36303620	9130	9130	9130	9130	0
489	20231024	123500	36303620	9130	9130	9130	9130	0
490	20231024	123400	36303620	9130	9130	9130	9130	0
491	20231024	123300	36303620	9130	9130	9130	9130	0
492	20231024	123200	36303620	9130	9130	9130	9130	0
493	20231024	123100	36303620	9130	9130	9130	9130	0
494	20231024	123000	36303620	9130	9130	9130	9130	0
495	20231024	122900	36303620	9130	9130	9130	9130	0
496	20231024	122800	36303620	9130	9130	9130	9130	0
497	20231024	122700	36303620	9130	9130	9130	9130	0
498	20231024	122600	36303620	9130	9130	9130	9130	0
499	20231024	122500	36303620	9130	9130	9130	9130	0
500	20231024	122400	36303620	9130	9130	9130	9130	0
501	20231024	122300	36303620	9130	9130	9130	9130	0
502	20231024	122200	36303620	9130	9130	9130	9130	0
503	20231024	122100	36303620	9130	9130	9130	9130	0
504	20231024	122000	36303620	9130	9130	9130	9130	0
505	20231024	121900	36303620	9130	9130	9130	9130	0
506	20231024	121800	36303620	9130	9130	9130	9130	0
507	20231024	121700	36303620	9130	9130	9130	9130	0
508	20231024	121600	36303620	9130	9130	9130	9130	0
509	20231024	121500	36303620	9130	9130	9130	9130	0
510	20231024	121400	36303620	9130	9130	9130	9130	0
511	20231024	121300	36303620	9130	9130	9130	9130	0
512	20231024	121200	36303620	9130	9130	9130	9130	0
513	20231024	121100	36303620	9130	9130	9130	9130	0
514	20231024	121000	36303620	9130	9130	9130	9130	0
515	20231024	120900	36303620	9130	9130	9130	9130	0
516	20231024	120800	36303620	9130	9130	9130	9130	0
517	20231024	120700	36303620	9130	9130	9130	9130	0
518	20231024	120600	36303620	9130	9130	9130	9130	0
519	20231024	120500	36303620	9130	9130	9130	9130	0
520	20231024	120400	36303620	9130	9130	9130	9130	0
521	20231024	120300	36303620	9130	9130	9130	9130	0
522	20231024	120200	36303620	9130	9130	9130	9130	0
523	20231024	120100	36303620	9130	9130	9130	9130	0
524	20231024	120000	36303620	9130	9130	9130	9130	0
525	20231024	115900	36303620	9130	9130	9130	9130	0
526	20231024	115800	36303620	9130	9130	9130	9130	0
527	20231024	115700	36303620	9130	9130	9130	9130	0
528	20231024	115600	36303620	9130	9130	9130	9130	0
529	20231024	115500	36303620	9130	9130	9130	9130	0
530	20231024	115400	36303620	9130	9130	9130	9130	0
531	20231024	115300	36303620	9130	9130	9130	9130	0
532	20231024	115200	36303620	9130	9130	9130	9130	0
533	20231024	115100	36303620	9130	9130	9130	9130	0
534	20231024	115000	36303620	9130	9130	9130	9130	0
535	20231024	114900	36303620	9130	9130	9130	9130	5
536	20231024	114800	36257970	9140	9140	9140	9140	0
537	20231024	114700	36257970	9140	9140	9140	9140	0
538	20231024	114600	36257970	9140	9140	9140	9140	0
539	20231024	114500	36257970	9140	9140	9140	9140	0
540	20231024	114400	36257970	9140	9140	9140	9140	0
541	20231024	114300	36257970	9140	9140	9140	9140	0
542	20231024	114200	36257970	9140	9140	9140	9140	0
543	20231024	114100	36257970	9140	9140	9140	9140	0
544	20231024	114000	36257970	9140	9140	9140	9140	0
545	20231024	113900	36257970	9140	9050	9140	9030	24
546	20231024	113800	36039800	9140	9140	9140	9140	0
547	20231024	113700	36039800	9140	9140	9140	9140	0
548	20231024	113600	36039800	9140	9140	9140	9140	0
549	20231024	113500	36039800	9140	9140	9140	9140	0
550	20231024	113400	36039800	9140	9140	9140	9140	0
551	20231024	113300	36039800	9140	9140	9140	9140	0
552	20231024	113200	36039800	9140	9140	9140	9140	0
553	20231024	113100	36039800	9140	9140	9140	9140	0
554	20231024	113000	36039800	9140	9140	9140	9140	0
555	20231024	112900	36039800	9140	9140	9140	9140	0
556	20231024	112800	36039800	9140	9040	9150	9010	24
557	20231024	112700	35821820	9130	9130	9130	9130	0
558	20231024	112600	35821820	9130	9040	9130	9040	24
559	20231024	112500	35603770	9130	9080	9130	9040	12
560	20231024	112400	35494600	9130	9130	9130	9130	0
561	20231024	112300	35494600	9130	9130	9130	9130	0
562	20231024	112200	35494600	9130	9130	9130	9130	0
563	20231024	112100	35494600	9130	9130	9130	9130	0
564	20231024	112000	35494600	9130	9130	9130	9130	0
565	20231024	111900	35494600	9130	9130	9130	9130	0
566	20231024	111800	35494600	9130	9130	9130	9130	0
567	20231024	111700	35494600	9130	9130	9130	9130	0
568	20231024	111600	35494600	9130	9130	9130	9130	0
569	20231024	111500	35494600	9130	9130	9130	9130	0
570	20231024	111400	35494600	9130	9130	9130	9130	0
571	20231024	111300	35494600	9130	9130	9130	9130	0
572	20231024	111200	35494600	9130	9130	9130	9130	0
573	20231024	111100	35494600	9130	9130	9130	9130	0
574	20231024	111000	35494600	9130	9130	9130	9130	12
575	20231024	110900	35385040	9140	9140	9140	9140	0
576	20231024	110800	35385040	9140	9140	9140	9140	0
577	20231024	110700	35385040	9140	9140	9140	9140	0
578	20231024	110600	35385040	9140	9140	9140	9140	0
579	20231024	110500	35385040	9140	9140	9140	9140	0
580	20231024	110400	35385040	9140	9140	9140	9140	10
581	20231024	110300	35293640	9140	9140	9140	9140	1
582	20231024	110200	35284500	9170	9170	9170	9170	0
583	20231024	110100	35284500	9170	9170	9170	9170	0
584	20231024	110000	35284500	9170	9070	9170	9000	18
585	20231024	105900	35121330	8980	8970	9160	8970	22
586	20231024	105800	34922690	9060	9010	9060	8970	14
587	20231024	105700	34796340	9100	9100	9100	9100	0
588	20231024	105600	34796340	9100	9010	9100	9010	28
589	20231024	105500	34542800	9100	9010	9100	9010	14
590	20231024	105400	34416080	9090	9010	9090	9010	14
591	20231024	105300	34289380	9100	9100	9100	9100	0
592	20231024	105200	34289380	9100	9100	9100	9100	0
593	20231024	105100	34289380	9100	9070	9100	8970	49
594	20231024	105000	33846360	8980	8990	9090	8930	52
595	20231024	104900	33378050	9070	8990	9070	8920	48
596	20231024	104800	32947070	9080	9090	9090	8970	24
597	20231024	104700	32729970	9010	9010	9100	9000	17
598	20231024	104600	32576220	9090	9000	9090	8930	49
599	20231024	104500	32133620	9060	9050	9060	9050	3
600	20231024	104400	32106460	9080	9070	9100	9010	18
601	20231024	104300	31943510	8970	9070	9100	8970	52
602	20231024	104200	31473990	8980	9010	9100	8960	63
603	20231024	104100	30906120	9030	8980	9160	8930	48
604	20231024	104000	30474950	8930	8930	8980	8930	30
605	20231024	103900	30206550	8910	8910	8910	8910	0
606	20231024	103800	30206550	8910	8910	8910	8910	0
607	20231024	103700	30206550	8910	8910	8910	8910	8
608	20231024	103600	30135270	8970	8970	8970	8970	0
609	20231024	103500	30135270	8970	8970	8970	8970	0
610	20231024	103400	30135270	8970	8970	8970	8970	0
611	20231024	103300	30135270	8970	8970	8970	8970	2
612	20231024	103200	30117330	8920	8920	8920	8920	0
613	20231024	103100	30117330	8920	8930	8930	8920	2
614	20231024	103000	30099480	8950	8950	8950	8950	0
615	20231024	102900	30099480	8950	8950	8950	8950	10
616	20231024	102800	30009980	8940	8940	8940	8940	0
617	20231024	102700	30009980	8940	8940	8940	8940	2
618	20231024	102600	29992100	8950	8950	8950	8950	0
619	20231024	102500	29992100	8950	8970	8970	8950	21
620	20231024	102400	29803750	8970	8970	8970	8960	15
621	20231024	102300	29669230	8970	8960	8970	8960	22
622	20231024	102200	29472050	8970	8970	8970	8970	0
623	20231024	102100	29472050	8970	9010	9010	8970	267
624	20231024	102000	27072340	9020	9050	9050	9020	103
625	20231024	101900	26143230	9070	9070	9070	9070	0
626	20231024	101800	26143230	9070	9070	9070	9070	0
627	20231024	101700	26143230	9070	9070	9070	9070	0
628	20231024	101600	26143230	9070	9070	9070	9070	0
629	20231024	101500	26143230	9070	9070	9070	9070	1
630	20231024	101400	26134160	9090	9100	9100	9090	6
631	20231024	101300	26079570	9150	9150	9150	9150	0
632	20231024	101200	26079570	9150	9150	9150	9150	5
633	20231024	101100	26033820	9110	9110	9110	9110	0
634	20231024	101000	26033820	9110	9110	9110	9110	0
635	20231024	100900	26033820	9110	9110	9110	9110	0
636	20231024	100800	26033820	9110	9110	9110	9110	0
637	20231024	100700	26033820	9110	9110	9110	9110	0
638	20231024	100600	26033820	9110	9130	9130	9110	99
639	20231024	100500	25129970	9240	9240	9240	9240	0
640	20231024	100400	25129970	9240	9160	9240	9160	10
641	20231024	100300	25038090	9100	9100	9100	9100	0
642	20231024	100200	25038090	9100	9100	9100	9100	0
643	20231024	100100	25038090	9100	9100	9100	9100	0
644	20231024	100000	25038090	9100	9100	9100	9100	0
645	20231024	095900	25038090	9100	9100	9100	9100	0
646	20231024	095800	25038090	9100	9100	9100	9100	0
647	20231024	095700	25038090	9100	9100	9100	9100	100
648	20231024	095600	24128090	9100	9100	9100	9100	0
649	20231024	095500	24128090	9100	9100	9100	9100	0
650	20231024	095400	24128090	9100	9100	9100	9100	73
651	20231024	095300	23463790	9100	9100	9100	9100	10
652	20231024	095200	23372790	9070	9070	9070	9070	0
653	20231024	095100	23372790	9070	9070	9070	9070	0
654	20231024	095000	23372790	9070	9070	9070	9070	0
655	20231024	094900	23372790	9070	9070	9070	9070	1
656	20231024	094800	23363720	9090	9150	9150	9090	473
657	20231024	094700	19050130	9170	9170	9170	9170	7
658	20231024	094600	18985940	9170	9170	9170	9170	0
659	20231024	094500	18985940	9170	9170	9170	9170	0
660	20231024	094400	18985940	9170	9170	9170	9170	0
661	20231024	094300	18985940	9170	9170	9170	9170	4
662	20231024	094200	18949260	9190	9190	9190	9190	0
663	20231024	094100	18949260	9190	9200	9200	9190	75
664	20231024	094000	18259460	9250	9250	9250	9250	0
665	20231024	093900	18259460	9250	9250	9250	9250	0
666	20231024	093800	18259460	9250	9250	9250	9250	0
667	20231024	093700	18259460	9250	9250	9250	9250	0
668	20231024	093600	18259460	9250	9250	9250	9250	0
669	20231024	093500	18259460	9250	9250	9250	9250	0
670	20231024	093400	18259460	9250	9250	9250	9250	0
671	20231024	093300	18259460	9250	9250	9250	9250	5
672	20231024	093200	18213210	9250	9250	9250	9250	0
673	20231024	093100	18213210	9250	9250	9250	9250	10
674	20231024	093000	18120710	9250	9250	9250	9250	0
675	20231024	092900	18120710	9250	9250	9250	9250	10
676	20231024	092800	18028210	9250	9250	9250	9250	0
677	20231024	092700	18028210	9250	9250	9250	9250	0
678	20231024	092600	18028210	9250	9250	9250	9250	10
679	20231024	092500	17935710	9180	9180	9180	9180	0
680	20231024	092400	17935710	9180	9180	9180	9180	3
681	20231024	092300	17908170	9240	9240	9240	9240	3
682	20231024	092200	17880450	9250	9250	9250	9250	0
683	20231024	092100	17880450	9250	9250	9250	9250	0
684	20231024	092000	17880450	9250	9250	9250	9250	4
685	20231024	091900	17843450	9250	9260	9260	9250	11
686	20231024	091800	17741690	9260	9240	9260	9240	600
687	20231024	091700	12187390	9240	9240	9240	9240	0
688	20231024	091600	12187390	9240	9240	9240	9240	29
689	20231024	091500	11919430	9240	9240	9240	9240	0
690	20231024	091400	11919430	9240	9240	9240	9240	1
691	20231024	091300	11910190	9240	9240	9240	9240	0
692	20231024	091200	11910190	9240	9240	9240	9240	0
693	20231024	091100	11910190	9240	9240	9240	9240	8
694	20231024	091000	11836270	9260	9260	9260	9260	0
695	20231024	090900	11836270	9260	9260	9260	9260	0
696	20231024	090800	11836270	9260	9260	9260	9260	3
697	20231024	090700	11808490	9240	9240	9240	9240	0
698	20231024	090600	11808490	9240	9240	9240	9240	92
699	20231024	090500	10958410	9240	9210	9240	9210	393
700	20231024	090400	7334080	9200	9200	9200	9200	0
701	20231024	090300	7334080	9200	9200	9200	9200	0
702	20231024	090200	7334080	9200	9200	9200	9200	0
703	20231024	090100	7334080	9200	9200	9200	9200	1
704	20231024	090000	7324880	9110	9120	9170	9110	804